date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,27.25,27.25,27.0,27.0,188000.0,22.1547,22.1547,21.9515,21.9515,188000.0
2005-01-03 10:00:00,27.01,27.04,26.86,26.86,83600.0,21.9596,21.984,21.8377,21.8377,83600.0
2005-01-03 10:30:00,26.86,26.86,26.71,26.74,53800.0,21.8377,21.8377,21.7157,21.7401,53800.0
2005-01-03 11:00:00,26.74,26.74,26.62,26.73,74600.0,21.7401,21.7401,21.6425,21.732,74600.0
2005-01-03 11:30:00,26.72,26.82,26.72,26.79,52800.0,21.7238,21.8051,21.7238,21.7808,52800.0
2005-01-03 12:00:00,26.78,26.86,26.72,26.86,60400.0,21.7726,21.8377,21.7238,21.8377,60400.0
2005-01-03 12:30:00,26.86,26.86,26.61,26.68,107600.0,21.8377,21.8377,21.6344,21.6913,107600.0
2005-01-03 13:00:00,26.68,26.72,26.68,26.69,44600.0,21.6913,21.7238,21.6913,21.6995,44600.0
2005-01-03 13:30:00,26.69,26.71,26.65,26.65,45400.0,21.6995,21.7157,21.6669,21.6669,45400.0
2005-01-03 14:00:00,26.66,26.68,26.63,26.67,50400.0,21.6751,21.6913,21.6507,21.6832,50400.0
2005-01-03 14:30:00,26.67,26.68,26.65,26.65,97800.0,21.6832,21.6913,21.6669,21.6669,97800.0
2005-01-03 15:00:00,26.65,26.65,26.55,26.56,95200.0,21.6669,21.6669,21.5856,21.5938,95200.0
2005-01-03 15:30:00,26.56,26.56,26.45,26.5,167400.0,21.5938,21.5938,21.5043,21.545,167400.0
2005-01-04 09:30:00,26.63,26.65,26.45,26.5,39600.0,21.6507,21.6669,21.5043,21.545,39600.0
2005-01-04 10:00:00,26.5,26.56,26.39,26.39,49000.0,21.545,21.5938,21.4556,21.4556,49000.0
2005-01-04 10:30:00,26.36,26.43,26.3,26.36,43800.0,21.4312,21.4881,21.3824,21.4312,43800.0
2005-01-04 11:00:00,26.36,26.41,26.33,26.33,16000.0,21.4312,21.4718,21.4068,21.4068,16000.0
2005-01-04 11:30:00,26.33,26.34,26.27,26.34,28200.0,21.4068,21.4149,21.358,21.4149,28200.0
2005-01-04 12:00:00,26.34,26.36,26.33,26.34,78000.0,21.4149,21.4312,21.4068,21.4149,78000.0
2005-01-04 12:30:00,26.35,26.46,26.34,26.41,40000.0,21.423,21.5125,21.4149,21.4718,40000.0
2005-01-04 13:00:00,26.4,26.44,26.39,26.4,105600.0,21.4637,21.4962,21.4556,21.4637,105600.0
2005-01-04 13:30:00,26.41,26.41,26.32,26.35,62600.0,21.4718,21.4718,21.3986,21.423,62600.0
2005-01-04 14:00:00,26.35,26.35,26.08,26.08,103000.0,21.423,21.423,21.2035,21.2035,103000.0
2005-01-04 14:30:00,26.08,26.09,26.0,26.09,96200.0,21.2035,21.2116,21.1385,21.2116,96200.0
2005-01-04 15:00:00,26.09,26.18,26.03,26.04,95600.0,21.2116,21.2848,21.1629,21.171,95600.0
2005-01-04 15:30:00,26.05,26.15,26.05,26.09,97400.0,21.1791,21.2604,21.1791,21.2116,97400.0
2005-01-05 09:30:00,26.2,26.2,25.93,25.94,70200.0,21.3011,21.3011,21.0816,21.0897,70200.0
2005-01-05 10:00:00,25.94,26.0,25.73,25.77,111200.0,21.0897,21.1385,20.919,20.9515,111200.0
2005-01-05 10:30:00,25.75,25.8,25.65,25.78,58000.0,20.9352,20.9759,20.8539,20.9596,58000.0
2005-01-05 11:00:00,25.78,25.85,25.72,25.73,105400.0,20.9596,21.0165,20.9108,20.919,105400.0
2005-01-05 11:30:00,25.72,25.72,25.64,25.67,37200.0,20.9108,20.9108,20.8458,20.8702,37200.0
2005-01-05 12:00:00,25.67,25.67,25.6,25.6,49800.0,20.8702,20.8702,20.8133,20.8133,49800.0
2005-01-05 12:30:00,25.59,25.59,25.42,25.43,87000.0,20.8051,20.8051,20.6669,20.6751,87000.0
2005-01-05 13:00:00,25.43,25.67,25.42,25.65,101600.0,20.6751,20.8702,20.6669,20.8539,101600.0
2005-01-05 13:30:00,25.65,25.73,25.64,25.65,107000.0,20.8539,20.919,20.8458,20.8539,107000.0
2005-01-05 14:00:00,25.65,25.7,25.64,25.69,42200.0,20.8539,20.8946,20.8458,20.8864,42200.0
2005-01-05 14:30:00,25.69,25.69,25.61,25.61,42200.0,20.8864,20.8864,20.8214,20.8214,42200.0
2005-01-05 15:00:00,25.6,25.68,25.55,25.6,87000.0,20.8133,20.8783,20.7726,20.8133,87000.0
2005-01-05 15:30:00,25.6,25.6,25.43,25.43,144400.0,20.8133,20.8133,20.6751,20.6751,144400.0
2005-01-06 09:30:00,25.5,25.53,25.36,25.4,81400.0,20.732,20.7564,20.6181,20.6507,81400.0
2005-01-06 10:00:00,25.36,25.5,25.23,25.5,80200.0,20.6181,20.732,20.5124,20.732,80200.0
2005-01-06 10:30:00,25.49,25.58,25.36,25.56,104800.0,20.7238,20.797,20.6181,20.7807,104800.0
2005-01-06 11:00:00,25.54,25.54,25.4,25.52,76000.0,20.7645,20.7645,20.6507,20.7482,76000.0
2005-01-06 11:30:00,25.54,25.64,25.54,25.64,95000.0,20.7645,20.8458,20.7645,20.8458,95000.0
2005-01-06 12:00:00,25.64,25.7,25.54,25.56,185800.0,20.8458,20.8946,20.7645,20.7807,185800.0
2005-01-06 12:30:00,25.59,25.59,25.5,25.52,21200.0,20.8051,20.8051,20.732,20.7482,21200.0
2005-01-06 13:00:00,25.53,25.65,25.48,25.62,96000.0,20.7564,20.8539,20.7157,20.8295,96000.0
2005-01-06 13:30:00,25.61,25.68,25.57,25.63,52600.0,20.8214,20.8783,20.7889,20.8377,52600.0
2005-01-06 14:00:00,25.62,25.65,25.59,25.6,37200.0,20.8295,20.8539,20.8051,20.8133,37200.0
2005-01-06 14:30:00,25.6,25.65,25.55,25.58,55800.0,20.8133,20.8539,20.7726,20.797,55800.0
2005-01-06 15:00:00,25.58,25.59,25.48,25.49,169600.0,20.797,20.8051,20.7157,20.7238,169600.0
2005-01-06 15:30:00,25.48,25.54,25.48,25.5,192000.0,20.7157,20.7645,20.7157,20.732,192000.0
2005-01-07 09:30:00,25.6,25.71,25.5,25.55,83600.0,20.8133,20.9027,20.732,20.7726,83600.0
2005-01-07 10:00:00,25.55,25.58,25.41,25.43,50800.0,20.7726,20.797,20.6588,20.6751,50800.0
2005-01-07 10:30:00,25.46,25.53,25.42,25.48,66000.0,20.6994,20.7564,20.6669,20.7157,66000.0
2005-01-07 11:00:00,25.48,25.61,25.48,25.61,154000.0,20.7157,20.8214,20.7157,20.8214,154000.0
2005-01-07 11:30:00,25.6,25.63,25.5,25.59,66200.0,20.8133,20.8377,20.732,20.8051,66200.0
2005-01-07 12:00:00,25.57,25.6,25.53,25.57,32400.0,20.7889,20.8133,20.7564,20.7889,32400.0
2005-01-07 12:30:00,25.57,25.6,25.55,25.6,28800.0,20.7889,20.8133,20.7726,20.8133,28800.0
2005-01-07 13:00:00,25.6,25.65,25.53,25.53,31400.0,20.8133,20.8539,20.7564,20.7564,31400.0
2005-01-07 13:30:00,25.53,25.58,25.53,25.56,22400.0,20.7564,20.797,20.7564,20.7807,22400.0
2005-01-07 14:00:00,25.55,25.58,25.54,25.55,54400.0,20.7726,20.797,20.7645,20.7726,54400.0
2005-01-07 14:30:00,25.55,25.55,25.5,25.53,243000.0,20.7726,20.7726,20.732,20.7564,243000.0
2005-01-07 15:00:00,25.53,25.57,25.45,25.48,79600.0,20.7564,20.7889,20.6913,20.7157,79600.0
2005-01-07 15:30:00,25.48,25.5,25.36,25.41,129200.0,20.7157,20.732,20.6181,20.6588,129200.0
2005-01-10 09:30:00,25.25,25.56,25.25,25.55,48400.0,20.5287,20.7807,20.5287,20.7726,48400.0
2005-01-10 10:00:00,25.55,25.63,25.48,25.61,41200.0,20.7726,20.8377,20.7157,20.8214,41200.0
2005-01-10 10:30:00,25.6,25.68,25.57,25.57,32800.0,20.8133,20.8783,20.7889,20.7889,32800.0
2005-01-10 11:00:00,25.57,25.86,25.52,25.72,64600.0,20.7889,21.0247,20.7482,20.9108,64600.0
2005-01-10 11:30:00,25.73,25.74,25.59,25.59,41400.0,20.919,20.9271,20.8051,20.8051,41400.0
2005-01-10 12:00:00,25.6,25.68,25.59,25.65,44800.0,20.8133,20.8783,20.8051,20.8539,44800.0
2005-01-10 12:30:00,25.65,25.66,25.57,25.61,32400.0,20.8539,20.862,20.7889,20.8214,32400.0
2005-01-10 13:00:00,25.62,25.73,25.62,25.65,32800.0,20.8295,20.919,20.8295,20.8539,32800.0
2005-01-10 13:30:00,25.66,25.7,25.65,25.66,27200.0,20.862,20.8946,20.8539,20.862,27200.0
2005-01-10 14:00:00,25.66,25.73,25.63,25.73,61000.0,20.862,20.919,20.8377,20.919,61000.0
2005-01-10 14:30:00,25.72,25.73,25.63,25.63,32800.0,20.9108,20.919,20.8377,20.8377,32800.0
2005-01-10 15:00:00,25.64,25.66,25.52,25.53,101000.0,20.8458,20.862,20.7482,20.7564,101000.0
2005-01-10 15:30:00,25.52,25.61,25.48,25.57,139600.0,20.7482,20.8214,20.7157,20.7889,139600.0
2005-01-11 09:30:00,25.63,25.67,25.28,25.37,77400.0,20.8377,20.8702,20.5531,20.6263,77400.0
2005-01-11 10:00:00,25.35,25.35,25.13,25.22,81200.0,20.61,20.61,20.4311,20.5043,81200.0
2005-01-11 10:30:00,25.21,25.32,25.15,25.3,48800.0,20.4962,20.5856,20.4474,20.5694,48800.0
2005-01-11 11:00:00,25.33,25.39,25.3,25.33,37800.0,20.5938,20.6425,20.5694,20.5938,37800.0
2005-01-11 11:30:00,25.32,25.39,25.29,25.37,40800.0,20.5856,20.6425,20.5612,20.6263,40800.0
2005-01-11 12:00:00,25.38,25.38,25.24,25.27,40000.0,20.6344,20.6344,20.5206,20.545,40000.0
2005-01-11 12:30:00,25.27,25.35,25.24,25.25,62600.0,20.545,20.61,20.5206,20.5287,62600.0
2005-01-11 13:00:00,25.25,25.27,25.21,25.26,27600.0,20.5287,20.545,20.4962,20.5368,27600.0
2005-01-11 13:30:00,25.25,25.28,25.21,25.25,39000.0,20.5287,20.5531,20.4962,20.5287,39000.0
2005-01-11 14:00:00,25.25,25.32,25.25,25.26,51000.0,20.5287,20.5856,20.5287,20.5368,51000.0
2005-01-11 14:30:00,25.26,25.3,25.25,25.29,51600.0,20.5368,20.5694,20.5287,20.5612,51600.0
2005-01-11 15:00:00,25.29,25.31,25.23,25.27,169000.0,20.5612,20.5775,20.5124,20.545,169000.0
2005-01-11 15:30:00,25.27,25.33,25.25,25.25,180600.0,20.545,20.5938,20.5287,20.5287,180600.0
2005-01-12 09:30:00,25.41,25.46,25.25,25.26,71000.0,20.6588,20.6994,20.5287,20.5368,71000.0
2005-01-12 10:00:00,25.29,25.38,25.25,25.28,67600.0,20.5612,20.6344,20.5287,20.5531,67600.0
2005-01-12 10:30:00,25.25,25.29,25.18,25.25,87400.0,20.5287,20.5612,20.4718,20.5287,87400.0
2005-01-12 11:00:00,25.27,25.3,25.19,25.26,32000.0,20.545,20.5694,20.4799,20.5368,32000.0
2005-01-12 11:30:00,25.28,25.43,25.27,25.41,34200.0,20.5531,20.6751,20.545,20.6588,34200.0
2005-01-12 12:00:00,25.41,25.5,25.41,25.5,25200.0,20.6588,20.732,20.6588,20.732,25200.0
2005-01-12 12:30:00,25.49,25.51,25.47,25.5,17800.0,20.7238,20.7401,20.7076,20.732,17800.0
2005-01-12 13:00:00,25.5,25.5,25.38,25.38,30200.0,20.732,20.732,20.6344,20.6344,30200.0
2005-01-12 13:30:00,25.38,25.41,25.36,25.4,32000.0,20.6344,20.6588,20.6181,20.6507,32000.0
2005-01-12 14:00:00,25.41,25.49,25.41,25.49,46200.0,20.6588,20.7238,20.6588,20.7238,46200.0
2005-01-12 14:30:00,25.49,25.55,25.43,25.53,46800.0,20.7238,20.7726,20.6751,20.7564,46800.0
2005-01-12 15:00:00,25.52,25.54,25.44,25.51,69200.0,20.7482,20.7645,20.6832,20.7401,69200.0
2005-01-12 15:30:00,25.5,25.55,25.49,25.54,90000.0,20.732,20.7726,20.7238,20.7645,90000.0
2005-01-13 09:30:00,25.48,25.76,25.43,25.53,60000.0,20.7157,20.9433,20.6751,20.7564,60000.0
2005-01-13 10:00:00,25.53,25.68,25.52,25.61,32800.0,20.7564,20.8783,20.7482,20.8214,32800.0
2005-01-13 10:30:00,25.58,25.6,25.54,25.56,18800.0,20.797,20.8133,20.7645,20.7807,18800.0
2005-01-13 11:00:00,25.56,25.68,25.56,25.67,30200.0,20.7807,20.8783,20.7807,20.8702,30200.0
2005-01-13 11:30:00,25.68,25.68,25.57,25.61,25200.0,20.8783,20.8783,20.7889,20.8214,25200.0
2005-01-13 12:00:00,25.62,25.74,25.61,25.74,29600.0,20.8295,20.9271,20.8214,20.9271,29600.0
2005-01-13 12:30:00,25.71,25.77,25.7,25.77,17400.0,20.9027,20.9515,20.8946,20.9515,17400.0
2005-01-13 13:00:00,25.77,25.91,25.77,25.8,54400.0,20.9515,21.0653,20.9515,20.9759,54400.0
2005-01-13 13:30:00,25.8,25.93,25.78,25.93,38600.0,20.9759,21.0816,20.9596,21.0816,38600.0
2005-01-13 14:00:00,25.95,26.0,25.92,25.94,53000.0,21.0978,21.1385,21.0734,21.0897,53000.0
2005-01-13 14:30:00,25.95,26.02,25.9,25.93,41000.0,21.0978,21.1547,21.0572,21.0816,41000.0
2005-01-13 15:00:00,25.92,25.92,25.7,25.72,80200.0,21.0734,21.0734,20.8946,20.9108,80200.0
2005-01-13 15:30:00,25.71,25.73,25.58,25.68,91800.0,20.9027,20.919,20.797,20.8783,91800.0
2005-01-14 09:30:00,25.66,25.94,25.55,25.94,96400.0,20.862,21.0897,20.7726,21.0897,96400.0
2005-01-14 10:00:00,25.94,26.04,25.73,26.04,95000.0,21.0897,21.171,20.919,21.171,95000.0
2005-01-14 10:30:00,26.05,26.05,25.97,25.98,33200.0,21.1791,21.1791,21.1141,21.1222,33200.0
2005-01-14 11:00:00,25.97,25.99,25.93,25.99,39400.0,21.1141,21.1303,21.0816,21.1303,39400.0
2005-01-14 11:30:00,26.0,26.04,25.95,26.04,20800.0,21.1385,21.171,21.0978,21.171,20800.0
2005-01-14 12:00:00,26.04,26.22,26.04,26.2,46800.0,21.171,21.3173,21.171,21.3011,46800.0
2005-01-14 12:30:00,26.23,26.33,26.2,26.22,36600.0,21.3255,21.4068,21.3011,21.3173,36600.0
2005-01-14 13:00:00,26.22,26.22,26.14,26.15,52600.0,21.3173,21.3173,21.2523,21.2604,52600.0
2005-01-14 13:30:00,26.16,26.19,26.13,26.18,44600.0,21.2686,21.2929,21.2442,21.2848,44600.0
2005-01-14 14:00:00,26.17,26.25,26.15,26.23,45600.0,21.2767,21.3417,21.2604,21.3255,45600.0
2005-01-14 14:30:00,26.23,26.24,26.18,26.22,42800.0,21.3255,21.3336,21.2848,21.3173,42800.0
2005-01-14 15:00:00,26.22,26.24,26.17,26.17,55200.0,21.3173,21.3336,21.2767,21.2767,55200.0
2005-01-14 15:30:00,26.17,26.27,26.16,26.22,98000.0,21.2767,21.358,21.2686,21.3173,98000.0
2005-01-18 09:30:00,26.15,26.16,25.83,25.93,53400.0,21.2604,21.2686,21.0003,21.0816,53400.0
2005-01-18 10:00:00,25.96,26.1,25.96,26.08,21400.0,21.106,21.2198,21.106,21.2035,21400.0
2005-01-18 10:30:00,26.1,26.28,26.09,26.23,25800.0,21.2198,21.3661,21.2116,21.3255,25800.0
2005-01-18 11:00:00,26.23,26.25,26.23,26.25,14800.0,21.3255,21.3417,21.3255,21.3417,14800.0
2005-01-18 11:30:00,26.25,26.37,26.25,26.35,19800.0,21.3417,21.4393,21.3417,21.423,19800.0
2005-01-18 12:00:00,26.35,26.38,26.33,26.33,119000.0,21.423,21.4474,21.4068,21.4068,119000.0
2005-01-18 12:30:00,26.32,26.32,26.27,26.28,13400.0,21.3986,21.3986,21.358,21.3661,13400.0
2005-01-18 13:00:00,26.29,26.29,26.25,26.25,14200.0,21.3742,21.3742,21.3417,21.3417,14200.0
2005-01-18 13:30:00,26.25,26.26,26.2,26.21,26800.0,21.3417,21.3499,21.3011,21.3092,26800.0
2005-01-18 14:00:00,26.21,26.23,26.18,26.18,29400.0,21.3092,21.3255,21.2848,21.2848,29400.0
2005-01-18 14:30:00,26.18,26.18,26.11,26.14,29600.0,21.2848,21.2848,21.2279,21.2523,29600.0
2005-01-18 15:00:00,26.14,26.24,26.14,26.22,31600.0,21.2523,21.3336,21.2523,21.3173,31600.0
2005-01-18 15:30:00,26.22,26.27,26.17,26.24,63000.0,21.3173,21.358,21.2767,21.3336,63000.0
2005-01-19 09:30:00,26.16,26.38,26.11,26.35,20800.0,21.2686,21.4474,21.2279,21.423,20800.0
2005-01-19 10:00:00,26.33,26.38,26.3,26.33,23200.0,21.4068,21.4474,21.3824,21.4068,23200.0
2005-01-19 10:30:00,26.29,26.3,26.28,26.29,9400.0,21.3742,21.3824,21.3661,21.3742,9400.0
2005-01-19 11:00:00,26.28,26.29,26.21,26.26,13600.0,21.3661,21.3742,21.3092,21.3499,13600.0
2005-01-19 11:30:00,26.26,26.33,26.26,26.3,15200.0,21.3499,21.4068,21.3499,21.3824,15200.0
2005-01-19 12:00:00,26.3,26.3,26.23,26.26,33600.0,21.3824,21.3824,21.3255,21.3499,33600.0
2005-01-19 12:30:00,26.26,26.36,26.25,26.3,25400.0,21.3499,21.4312,21.3417,21.3824,25400.0
2005-01-19 13:00:00,26.28,26.31,26.25,26.25,40400.0,21.3661,21.3905,21.3417,21.3417,40400.0
2005-01-19 13:30:00,26.25,26.25,26.09,26.09,26000.0,21.3417,21.3417,21.2116,21.2116,26000.0
2005-01-19 14:00:00,26.09,26.17,26.08,26.09,44400.0,21.2116,21.2767,21.2035,21.2116,44400.0
2005-01-19 14:30:00,26.1,26.18,26.04,26.08,43800.0,21.2198,21.2848,21.171,21.2035,43800.0
2005-01-19 15:00:00,26.1,26.1,26.03,26.03,39800.0,21.2198,21.2198,21.1629,21.1629,39800.0
2005-01-19 15:30:00,26.01,26.07,25.91,25.95,93400.0,21.1466,21.1954,21.0653,21.0978,93400.0
2005-01-20 09:30:00,25.95,25.95,25.67,25.71,84000.0,21.0978,21.0978,20.8702,20.9027,84000.0
2005-01-20 10:00:00,25.7,25.83,25.67,25.8,106400.0,20.8946,21.0003,20.8702,20.9759,106400.0
2005-01-20 10:30:00,25.8,25.8,25.61,25.61,94800.0,20.9759,20.9759,20.8214,20.8214,94800.0
2005-01-20 11:00:00,25.62,25.71,25.61,25.69,43800.0,20.8295,20.9027,20.8214,20.8864,43800.0
2005-01-20 11:30:00,25.7,25.7,25.57,25.57,53400.0,20.8946,20.8946,20.7889,20.7889,53400.0
2005-01-20 12:00:00,25.57,25.57,25.47,25.47,55200.0,20.7889,20.7889,20.7076,20.7076,55200.0
2005-01-20 12:30:00,25.47,25.52,25.46,25.5,31200.0,20.7076,20.7482,20.6994,20.732,31200.0
2005-01-20 13:00:00,25.5,25.55,25.31,25.38,88200.0,20.732,20.7726,20.5775,20.6344,88200.0
2005-01-20 13:30:00,25.39,25.44,25.34,25.34,46200.0,20.6425,20.6832,20.6019,20.6019,46200.0
2005-01-20 14:00:00,25.35,25.43,25.35,25.41,164000.0,20.61,20.6751,20.61,20.6588,164000.0
2005-01-20 14:30:00,25.41,25.55,25.39,25.53,120000.0,20.6588,20.7726,20.6425,20.7564,120000.0
2005-01-20 15:00:00,25.54,25.62,25.52,25.56,102600.0,20.7645,20.8295,20.7482,20.7807,102600.0
2005-01-20 15:30:00,25.56,25.62,25.52,25.58,198200.0,20.7807,20.8295,20.7482,20.797,198200.0
2005-01-21 09:30:00,25.56,25.7,25.5,25.62,38400.0,20.7807,20.8946,20.732,20.8295,38400.0
2005-01-21 10:00:00,25.62,25.79,25.54,25.79,22000.0,20.8295,20.9677,20.7645,20.9677,22000.0
2005-01-21 10:30:00,25.81,25.85,25.61,25.61,25800.0,20.984,21.0165,20.8214,20.8214,25800.0
2005-01-21 11:00:00,25.63,25.7,25.58,25.7,18000.0,20.8377,20.8946,20.797,20.8946,18000.0
2005-01-21 11:30:00,25.7,25.7,25.57,25.57,14800.0,20.8946,20.8946,20.7889,20.7889,14800.0
2005-01-21 12:00:00,25.58,25.58,25.5,25.55,11200.0,20.797,20.797,20.732,20.7726,11200.0
2005-01-21 12:30:00,25.56,25.59,25.55,25.58,6600.0,20.7807,20.8051,20.7726,20.797,6600.0
2005-01-21 13:00:00,25.58,25.6,25.52,25.52,15200.0,20.797,20.8133,20.7482,20.7482,15200.0
2005-01-21 13:30:00,25.52,25.54,25.4,25.47,28000.0,20.7482,20.7645,20.6507,20.7076,28000.0
2005-01-21 14:00:00,25.45,25.45,25.35,25.41,32000.0,20.6913,20.6913,20.61,20.6588,32000.0
2005-01-21 14:30:00,25.42,25.44,25.3,25.33,26400.0,20.6669,20.6832,20.5694,20.5938,26400.0
2005-01-21 15:00:00,25.33,25.39,25.27,25.31,51600.0,20.5938,20.6425,20.545,20.5775,51600.0
2005-01-21 15:30:00,25.32,25.33,25.28,25.29,38600.0,20.5856,20.5938,20.5531,20.5612,38600.0
2005-01-24 09:30:00,25.23,25.35,25.23,25.29,46400.0,20.5124,20.61,20.5124,20.5612,46400.0
2005-01-24 10:00:00,25.29,25.29,25.24,25.26,46000.0,20.5612,20.5612,20.5206,20.5368,46000.0
2005-01-24 10:30:00,25.25,25.37,25.24,25.24,33800.0,20.5287,20.6263,20.5206,20.5206,33800.0
2005-01-24 11:00:00,25.24,25.44,25.23,25.41,41400.0,20.5206,20.6832,20.5124,20.6588,41400.0
2005-01-24 11:30:00,25.39,25.43,25.34,25.34,35600.0,20.6425,20.6751,20.6019,20.6019,35600.0
2005-01-24 12:00:00,25.35,25.39,25.27,25.28,18200.0,20.61,20.6425,20.545,20.5531,18200.0
2005-01-24 12:30:00,25.28,25.48,25.25,25.47,27800.0,20.5531,20.7157,20.5287,20.7076,27800.0
2005-01-24 13:00:00,25.5,25.55,25.39,25.39,25600.0,20.732,20.7726,20.6425,20.6425,25600.0
2005-01-24 13:30:00,25.4,25.43,25.33,25.33,18800.0,20.6507,20.6751,20.5938,20.5938,18800.0
2005-01-24 14:00:00,25.34,25.39,25.31,25.36,38400.0,20.6019,20.6425,20.5775,20.6181,38400.0
2005-01-24 14:30:00,25.35,25.36,25.23,25.25,30200.0,20.61,20.6181,20.5124,20.5287,30200.0
2005-01-24 15:00:00,25.27,25.28,25.2,25.22,51000.0,20.545,20.5531,20.4881,20.5043,51000.0
2005-01-24 15:30:00,25.22,25.24,25.06,25.18,134200.0,20.5043,20.5206,20.3742,20.4718,134200.0
2005-01-25 09:30:00,25.3,25.38,25.27,25.29,33600.0,20.5694,20.6344,20.545,20.5612,33600.0
2005-01-25 10:00:00,25.33,25.43,25.25,25.41,27600.0,20.5938,20.6751,20.5287,20.6588,27600.0
2005-01-25 10:30:00,25.41,25.48,25.39,25.43,37200.0,20.6588,20.7157,20.6425,20.6751,37200.0
2005-01-25 11:00:00,25.42,25.5,25.41,25.5,14800.0,20.6669,20.732,20.6588,20.732,14800.0
2005-01-25 11:30:00,25.5,25.5,25.35,25.36,36000.0,20.732,20.732,20.61,20.6181,36000.0
2005-01-25 12:00:00,25.35,25.35,25.32,25.35,19200.0,20.61,20.61,20.5856,20.61,19200.0
2005-01-25 12:30:00,25.36,25.42,25.35,25.35,25600.0,20.6181,20.6669,20.61,20.61,25600.0
2005-01-25 13:00:00,25.36,25.43,25.33,25.42,61400.0,20.6181,20.6751,20.5938,20.6669,61400.0
2005-01-25 13:30:00,25.42,25.42,25.33,25.33,14200.0,20.6669,20.6669,20.5938,20.5938,14200.0
2005-01-25 14:00:00,25.35,25.36,25.33,25.34,15200.0,20.61,20.6181,20.5938,20.6019,15200.0
2005-01-25 14:30:00,25.33,25.43,25.3,25.39,60400.0,20.5938,20.6751,20.5694,20.6425,60400.0
2005-01-25 15:00:00,25.39,25.42,25.35,25.41,45400.0,20.6425,20.6669,20.61,20.6588,45400.0
2005-01-25 15:30:00,25.42,25.42,25.34,25.39,45400.0,20.6669,20.6669,20.6019,20.6425,45400.0
2005-01-26 09:30:00,25.4,25.6,25.38,25.5,45000.0,20.6507,20.8133,20.6344,20.732,45000.0
2005-01-26 10:00:00,25.5,25.7,25.49,25.69,64400.0,20.732,20.8946,20.7238,20.8864,64400.0
2005-01-26 10:30:00,25.69,25.86,25.6,25.86,91600.0,20.8864,21.0247,20.8133,21.0247,91600.0
2005-01-26 11:00:00,25.86,26.0,25.83,25.89,178000.0,21.0247,21.1385,21.0003,21.049,178000.0
2005-01-26 11:30:00,25.9,25.98,25.89,25.97,93800.0,21.0572,21.1222,21.049,21.1141,93800.0
2005-01-26 12:00:00,25.96,26.1,25.96,26.03,103600.0,21.106,21.2198,21.106,21.1629,103600.0
2005-01-26 12:30:00,26.03,26.1,25.97,25.99,49000.0,21.1629,21.2198,21.1141,21.1303,49000.0
2005-01-26 13:00:00,25.99,26.05,25.97,26.0,30200.0,21.1303,21.1791,21.1141,21.1385,30200.0
2005-01-26 13:30:00,25.99,26.01,25.97,26.01,49400.0,21.1303,21.1466,21.1141,21.1466,49400.0
2005-01-26 14:00:00,26.02,26.11,25.92,25.93,56800.0,21.1547,21.2279,21.0734,21.0816,56800.0
2005-01-26 14:30:00,25.92,25.97,25.87,25.95,50400.0,21.0734,21.1141,21.0328,21.0978,50400.0
2005-01-26 15:00:00,25.95,25.98,25.85,25.91,58400.0,21.0978,21.1222,21.0165,21.0653,58400.0
2005-01-26 15:30:00,25.91,26.03,25.89,25.97,83800.0,21.0653,21.1629,21.049,21.1141,83800.0
2005-01-27 09:30:00,25.98,26.03,25.88,25.89,133800.0,21.1222,21.1629,21.0409,21.049,133800.0
2005-01-27 10:00:00,25.88,26.04,25.88,25.94,34400.0,21.0409,21.171,21.0409,21.0897,34400.0
2005-01-27 10:30:00,25.93,26.02,25.9,26.02,17400.0,21.0816,21.1547,21.0572,21.1547,17400.0
2005-01-27 11:00:00,26.04,26.06,25.93,25.97,36200.0,21.171,21.1873,21.0816,21.1141,36200.0
2005-01-27 11:30:00,25.97,26.0,25.96,25.96,20400.0,21.1141,21.1385,21.106,21.106,20400.0
2005-01-27 12:00:00,25.96,25.96,25.88,25.88,28200.0,21.106,21.106,21.0409,21.0409,28200.0
2005-01-27 12:30:00,25.88,25.93,25.88,25.93,11200.0,21.0409,21.0816,21.0409,21.0816,11200.0
2005-01-27 13:00:00,25.96,25.98,25.88,25.89,40400.0,21.106,21.1222,21.0409,21.049,40400.0
2005-01-27 13:30:00,25.88,25.89,25.84,25.85,75000.0,21.0409,21.049,21.0084,21.0165,75000.0
2005-01-27 14:00:00,25.85,25.88,25.85,25.86,18800.0,21.0165,21.0409,21.0165,21.0247,18800.0
2005-01-27 14:30:00,25.85,25.95,25.85,25.92,54800.0,21.0165,21.0978,21.0165,21.0734,54800.0
2005-01-27 15:00:00,25.91,26.05,25.88,26.0,56400.0,21.0653,21.1791,21.0409,21.1385,56400.0
2005-01-27 15:30:00,26.0,26.01,25.9,26.0,60000.0,21.1385,21.1466,21.0572,21.1385,60000.0
2005-01-28 09:30:00,26.05,26.38,26.05,26.19,69400.0,21.1791,21.4474,21.1791,21.2929,69400.0
2005-01-28 10:00:00,26.2,26.23,26.05,26.08,64600.0,21.3011,21.3255,21.1791,21.2035,64600.0
2005-01-28 10:30:00,26.08,26.17,26.0,26.02,56600.0,21.2035,21.2767,21.1385,21.1547,56600.0
2005-01-28 11:00:00,26.0,26.09,25.97,26.09,63600.0,21.1385,21.2116,21.1141,21.2116,63600.0
2005-01-28 11:30:00,26.09,26.14,26.05,26.1,37600.0,21.2116,21.2523,21.1791,21.2198,37600.0
2005-01-28 12:00:00,26.09,26.25,26.09,26.25,39000.0,21.2116,21.3417,21.2116,21.3417,39000.0
2005-01-28 12:30:00,26.25,26.34,26.19,26.25,55600.0,21.3417,21.4149,21.2929,21.3417,55600.0
2005-01-28 13:00:00,26.26,26.26,26.13,26.21,65400.0,21.3499,21.3499,21.2442,21.3092,65400.0
2005-01-28 13:30:00,26.21,26.22,26.09,26.16,46600.0,21.3092,21.3173,21.2116,21.2686,46600.0
2005-01-28 14:00:00,26.16,26.17,26.07,26.13,32600.0,21.2686,21.2767,21.1954,21.2442,32600.0
2005-01-28 14:30:00,26.13,26.14,26.05,26.07,44000.0,21.2442,21.2523,21.1791,21.1954,44000.0
2005-01-28 15:00:00,26.07,26.13,26.04,26.05,42200.0,21.1954,21.2442,21.171,21.1791,42200.0
2005-01-28 15:30:00,26.05,26.16,26.03,26.11,52600.0,21.1791,21.2686,21.1629,21.2279,52600.0
2005-01-31 09:30:00,26.27,26.54,26.26,26.42,66000.0,21.358,21.5775,21.3499,21.4799,66000.0
2005-01-31 10:00:00,26.47,26.47,26.18,26.18,62600.0,21.5206,21.5206,21.2848,21.2848,62600.0
2005-01-31 10:30:00,26.18,26.29,26.18,26.27,26400.0,21.2848,21.3742,21.2848,21.358,26400.0
2005-01-31 11:00:00,26.27,26.34,26.09,26.3,35200.0,21.358,21.4149,21.2116,21.3824,35200.0
2005-01-31 11:30:00,26.31,26.35,26.22,26.23,29200.0,21.3905,21.423,21.3173,21.3255,29200.0
2005-01-31 12:00:00,26.22,26.48,26.21,26.48,33400.0,21.3173,21.5287,21.3092,21.5287,33400.0
2005-01-31 12:30:00,26.47,26.55,26.42,26.55,36600.0,21.5206,21.5856,21.4799,21.5856,36600.0
2005-01-31 13:00:00,26.55,26.55,26.45,26.46,32200.0,21.5856,21.5856,21.5043,21.5125,32200.0
2005-01-31 13:30:00,26.48,26.54,26.47,26.5,123400.0,21.5287,21.5775,21.5206,21.545,123400.0
2005-01-31 14:00:00,26.51,26.59,26.48,26.54,36000.0,21.5531,21.6182,21.5287,21.5775,36000.0
2005-01-31 14:30:00,26.56,26.64,26.54,26.64,33000.0,21.5938,21.6588,21.5775,21.6588,33000.0
2005-01-31 15:00:00,26.62,26.68,26.55,26.67,72400.0,21.6425,21.6913,21.5856,21.6832,72400.0
2005-01-31 15:30:00,26.66,26.82,26.64,26.74,139200.0,21.6751,21.8051,21.6588,21.7401,139200.0
2005-02-01 09:30:00,26.52,26.58,26.43,26.47,104000.0,21.5612,21.61,21.4881,21.5206,104000.0
2005-02-01 10:00:00,26.46,26.61,26.46,26.56,104400.0,21.5125,21.6344,21.5125,21.5938,104400.0
2005-02-01 10:30:00,26.56,26.62,26.55,26.55,37800.0,21.5938,21.6425,21.5856,21.5856,37800.0
2005-02-01 11:00:00,26.56,26.59,26.49,26.52,83800.0,21.5938,21.6182,21.5369,21.5612,83800.0
2005-02-01 11:30:00,26.53,26.63,26.48,26.49,84000.0,21.5694,21.6507,21.5287,21.5369,84000.0
2005-02-01 12:00:00,26.49,26.53,26.2,26.39,120200.0,21.5369,21.5694,21.3011,21.4556,120200.0
2005-02-01 12:30:00,26.4,26.43,26.32,26.32,47600.0,21.4637,21.4881,21.3986,21.3986,47600.0
2005-02-01 13:00:00,26.3,26.34,26.16,26.31,67800.0,21.3824,21.4149,21.2686,21.3905,67800.0
2005-02-01 13:30:00,26.32,26.38,26.29,26.31,57400.0,21.3986,21.4474,21.3742,21.3905,57400.0
2005-02-01 14:00:00,26.32,26.44,26.25,26.41,31000.0,21.3986,21.4962,21.3417,21.4718,31000.0
2005-02-01 14:30:00,26.42,26.5,26.28,26.3,41600.0,21.4799,21.545,21.3661,21.3824,41600.0
2005-02-01 15:00:00,26.3,26.3,26.14,26.15,119600.0,21.3824,21.3824,21.2523,21.2604,119600.0
2005-02-01 15:30:00,26.14,26.15,26.0,26.14,174800.0,21.2523,21.2604,21.1385,21.2523,174800.0
2005-02-02 09:30:00,26.3,26.43,26.27,26.27,69600.0,21.3824,21.4881,21.358,21.358,69600.0
2005-02-02 10:00:00,26.27,26.4,26.27,26.4,37800.0,21.358,21.4637,21.358,21.4637,37800.0
2005-02-02 10:30:00,26.4,26.43,26.35,26.4,102000.0,21.4637,21.4881,21.423,21.4637,102000.0
2005-02-02 11:00:00,26.39,26.5,26.28,26.5,90400.0,21.4556,21.545,21.3661,21.545,90400.0
2005-02-02 11:30:00,26.5,26.61,26.49,26.56,121800.0,21.545,21.6344,21.5369,21.5938,121800.0
2005-02-02 12:00:00,26.57,26.57,26.46,26.5,63000.0,21.6019,21.6019,21.5125,21.545,63000.0
2005-02-02 12:30:00,26.5,26.53,26.47,26.51,18000.0,21.545,21.5694,21.5206,21.5531,18000.0
2005-02-02 13:00:00,26.52,26.59,26.5,26.58,27600.0,21.5612,21.6182,21.545,21.61,27600.0
2005-02-02 13:30:00,26.59,26.71,26.56,26.65,86000.0,21.6182,21.7157,21.5938,21.6669,86000.0
2005-02-02 14:00:00,26.65,26.8,26.65,26.8,69200.0,21.6669,21.7889,21.6669,21.7889,69200.0
2005-02-02 14:30:00,26.8,26.98,26.77,26.92,151000.0,21.7889,21.9352,21.7645,21.8864,151000.0
2005-02-02 15:00:00,26.91,26.92,26.76,26.85,107200.0,21.8783,21.8864,21.7564,21.8295,107200.0
2005-02-02 15:30:00,26.86,27.0,26.8,26.95,150200.0,21.8377,21.9515,21.7889,21.9108,150200.0
2005-02-03 09:30:00,26.99,27.3,26.36,27.3,208800.0,21.9434,22.1954,21.4312,22.1954,208800.0
2005-02-03 10:00:00,27.32,27.49,27.13,27.49,193000.0,22.2117,22.3499,22.0572,22.3499,193000.0
2005-02-03 10:30:00,27.49,27.9,27.47,27.64,373600.0,22.3499,22.6832,22.3336,22.4718,373600.0
2005-02-03 11:00:00,27.64,28.36,27.53,28.35,217400.0,22.4718,23.0572,22.3824,23.0491,217400.0
2005-02-03 11:30:00,28.36,28.68,28.3,28.48,201600.0,23.0572,23.3174,23.0084,23.1548,201600.0
2005-02-03 12:00:00,28.42,28.42,28.03,28.1,215000.0,23.106,23.106,22.7889,22.8458,215000.0
2005-02-03 12:30:00,28.1,28.12,27.81,27.98,361800.0,22.8458,22.8621,22.61,22.7482,361800.0
2005-02-03 13:00:00,27.98,28.11,27.98,28.06,138600.0,22.7482,22.8539,22.7482,22.8133,138600.0
2005-02-03 13:30:00,28.06,28.15,27.91,27.93,97400.0,22.8133,22.8865,22.6913,22.7076,97400.0
2005-02-03 14:00:00,27.93,28.3,27.93,28.21,113800.0,22.7076,23.0084,22.7076,22.9352,113800.0
2005-02-03 14:30:00,28.21,28.34,28.11,28.11,126600.0,22.9352,23.0409,22.8539,22.8539,126600.0
2005-02-03 15:00:00,28.11,28.3,28.05,28.2,183400.0,22.8539,23.0084,22.8052,22.9271,183400.0
2005-02-03 15:30:00,28.2,28.48,28.17,28.39,310200.0,22.9271,23.1548,22.9027,23.0816,310200.0
2005-02-04 09:30:00,28.13,28.43,27.88,28.43,261000.0,22.8702,23.1141,22.6669,23.1141,261000.0
2005-02-04 10:00:00,28.45,28.95,28.41,28.8,242600.0,23.1304,23.5369,23.0978,23.4149,242600.0
2005-02-04 10:30:00,28.7,28.95,28.7,28.8,342800.0,23.3336,23.5369,23.3336,23.4149,342800.0
2005-02-04 11:00:00,28.82,28.84,28.5,28.64,272800.0,23.4312,23.4474,23.171,23.2848,272800.0
2005-02-04 11:30:00,28.65,29.11,28.65,29.1,169200.0,23.293,23.667,23.293,23.6588,169200.0
2005-02-04 12:00:00,29.07,29.27,28.96,29.27,110600.0,23.6344,23.797,23.545,23.797,110600.0
2005-02-04 12:30:00,29.27,29.35,29.05,29.35,84800.0,23.797,23.8621,23.6182,23.8621,84800.0
2005-02-04 13:00:00,29.35,29.43,29.29,29.4,111600.0,23.8621,23.9271,23.8133,23.9027,111600.0
2005-02-04 13:30:00,29.4,29.64,29.36,29.64,102800.0,23.9027,24.0979,23.8702,24.0979,102800.0
2005-02-04 14:00:00,29.65,29.65,29.48,29.59,248400.0,24.106,24.106,23.9678,24.0572,248400.0
2005-02-04 14:30:00,29.59,29.95,29.57,29.83,210400.0,24.0572,24.3499,24.0409,24.2523,210400.0
2005-02-04 15:00:00,29.82,30.2,29.75,29.86,378600.0,24.2442,24.5531,24.1873,24.2767,378600.0
2005-02-04 15:30:00,29.86,29.97,29.75,29.92,305400.0,24.2767,24.3662,24.1873,24.3255,305400.0
2005-02-07 09:30:00,29.9,30.15,29.85,30.15,306600.0,24.3092,24.5125,24.2686,24.5125,306600.0
2005-02-07 10:00:00,30.16,30.49,30.16,30.45,265400.0,24.5206,24.7889,24.5206,24.7564,265400.0
2005-02-07 10:30:00,30.42,30.6,30.25,30.4,258400.0,24.732,24.8784,24.5938,24.7158,258400.0
2005-02-07 11:00:00,30.39,30.53,30.21,30.51,225800.0,24.7076,24.8214,24.5613,24.8052,225800.0
2005-02-07 11:30:00,30.51,30.53,30.33,30.39,228400.0,24.8052,24.8214,24.6588,24.7076,228400.0
2005-02-07 12:00:00,30.39,30.82,30.35,30.82,213400.0,24.7076,25.0572,24.6751,25.0572,213400.0
2005-02-07 12:30:00,30.82,30.88,30.61,30.61,71600.0,25.0572,25.106,24.8865,24.8865,71600.0
2005-02-07 13:00:00,30.61,30.71,30.58,30.58,80600.0,24.8865,24.9678,24.8621,24.8621,80600.0
2005-02-07 13:30:00,30.59,30.59,30.25,30.39,154600.0,24.8702,24.8702,24.5938,24.7076,154600.0
2005-02-07 14:00:00,30.39,30.45,30.33,30.38,119400.0,24.7076,24.7564,24.6588,24.6995,119400.0
2005-02-07 14:30:00,30.39,30.55,30.33,30.33,204200.0,24.7076,24.8377,24.6588,24.6588,204200.0
2005-02-07 15:00:00,30.32,30.35,30.23,30.33,201600.0,24.6507,24.6751,24.5775,24.6588,201600.0
2005-02-07 15:30:00,30.33,30.4,30.28,30.36,271000.0,24.6588,24.7158,24.6182,24.6832,271000.0
2005-02-08 09:30:00,30.2,30.47,30.0,30.43,277800.0,24.5531,24.7727,24.3905,24.7401,277800.0
2005-02-08 10:00:00,30.43,30.58,30.31,30.47,252800.0,24.7401,24.8621,24.6426,24.7727,252800.0
2005-02-08 10:30:00,30.47,30.57,30.44,30.48,131800.0,24.7727,24.854,24.7483,24.7808,131800.0
2005-02-08 11:00:00,30.49,30.55,30.47,30.5,212000.0,24.7889,24.8377,24.7727,24.7971,212000.0
2005-02-08 11:30:00,30.49,30.5,30.43,30.44,74600.0,24.7889,24.7971,24.7401,24.7483,74600.0
2005-02-08 12:00:00,30.45,30.46,30.31,30.38,399600.0,24.7564,24.7645,24.6426,24.6995,399600.0
2005-02-08 12:30:00,30.4,30.49,30.37,30.48,41200.0,24.7158,24.7889,24.6914,24.7808,41200.0
2005-02-08 13:00:00,30.45,30.49,30.42,30.44,42400.0,24.7564,24.7889,24.732,24.7483,42400.0
2005-02-08 13:30:00,30.44,30.45,30.39,30.43,44400.0,24.7483,24.7564,24.7076,24.7401,44400.0
2005-02-08 14:00:00,30.43,30.48,30.42,30.42,54400.0,24.7401,24.7808,24.732,24.732,54400.0
2005-02-08 14:30:00,30.42,30.45,30.35,30.4,92000.0,24.732,24.7564,24.6751,24.7158,92000.0
2005-02-08 15:00:00,30.4,30.42,30.35,30.38,134200.0,24.7158,24.732,24.6751,24.6995,134200.0
2005-02-08 15:30:00,30.38,30.5,30.32,30.43,115200.0,24.6995,24.7971,24.6507,24.7401,115200.0
2005-02-09 09:30:00,30.33,30.47,30.33,30.45,80000.0,24.6588,24.7727,24.6588,24.7564,80000.0
2005-02-09 10:00:00,30.46,30.46,29.95,29.95,173000.0,24.7645,24.7645,24.3499,24.3499,173000.0
2005-02-09 10:30:00,29.95,30.2,29.93,30.2,341600.0,24.3499,24.5531,24.3336,24.5531,341600.0
2005-02-09 11:00:00,30.22,30.27,30.06,30.15,160200.0,24.5694,24.6101,24.4393,24.5125,160200.0
2005-02-09 11:30:00,30.15,30.15,29.99,30.04,84800.0,24.5125,24.5125,24.3824,24.4231,84800.0
2005-02-09 12:00:00,30.06,30.15,30.06,30.11,44800.0,24.4393,24.5125,24.4393,24.48,44800.0
2005-02-09 12:30:00,30.11,30.13,30.04,30.11,55000.0,24.48,24.4962,24.4231,24.48,55000.0
2005-02-09 13:00:00,30.11,30.15,30.1,30.13,40200.0,24.48,24.5125,24.4718,24.4962,40200.0
2005-02-09 13:30:00,30.13,30.26,30.13,30.24,90200.0,24.4962,24.6019,24.4962,24.5857,90200.0
2005-02-09 14:00:00,30.25,30.38,30.21,30.24,136800.0,24.5938,24.6995,24.5613,24.5857,136800.0
2005-02-09 14:30:00,30.23,30.24,30.19,30.2,175400.0,24.5775,24.5857,24.545,24.5531,175400.0
2005-02-09 15:00:00,30.18,30.25,30.07,30.19,224800.0,24.5369,24.5938,24.4475,24.545,224800.0
2005-02-09 15:30:00,30.17,30.17,30.08,30.11,172200.0,24.5288,24.5288,24.4556,24.48,172200.0
2005-02-10 09:30:00,30.11,30.11,29.83,29.93,120800.0,24.48,24.48,24.2523,24.3336,120800.0
2005-02-10 10:00:00,29.93,29.98,29.92,29.96,42400.0,24.3336,24.3743,24.3255,24.358,42400.0
2005-02-10 10:30:00,29.96,30.0,29.93,29.93,205800.0,24.358,24.3905,24.3336,24.3336,205800.0
2005-02-10 11:00:00,29.93,29.95,29.79,29.85,154800.0,24.3336,24.3499,24.2198,24.2686,154800.0
2005-02-10 11:30:00,29.85,29.88,29.81,29.83,63000.0,24.2686,24.293,24.2361,24.2523,63000.0
2005-02-10 12:00:00,29.83,29.84,29.81,29.81,30600.0,24.2523,24.2605,24.2361,24.2361,30600.0
2005-02-10 12:30:00,29.84,29.84,29.82,29.84,12800.0,24.2605,24.2605,24.2442,24.2605,12800.0
2005-02-10 13:00:00,29.84,29.84,29.77,29.83,65800.0,24.2605,24.2605,24.2036,24.2523,65800.0
2005-02-10 13:30:00,29.84,29.84,29.79,29.84,75600.0,24.2605,24.2605,24.2198,24.2605,75600.0
2005-02-10 14:00:00,29.83,29.85,29.82,29.84,57200.0,24.2523,24.2686,24.2442,24.2605,57200.0
2005-02-10 14:30:00,29.84,29.85,29.8,29.81,157400.0,24.2605,24.2686,24.2279,24.2361,157400.0
2005-02-10 15:00:00,29.79,29.82,29.74,29.79,135800.0,24.2198,24.2442,24.1792,24.2198,135800.0
2005-02-10 15:30:00,29.79,29.93,29.77,29.92,303800.0,24.2198,24.3336,24.2036,24.3255,303800.0
2005-02-11 09:30:00,29.92,30.05,29.92,30.04,121200.0,24.3255,24.4312,24.3255,24.4231,121200.0
2005-02-11 10:00:00,30.0,30.25,30.0,30.16,109600.0,24.3905,24.5938,24.3905,24.5206,109600.0
2005-02-11 10:30:00,30.15,30.22,30.01,30.14,45200.0,24.5125,24.5694,24.3987,24.5044,45200.0
2005-02-11 11:00:00,30.15,30.32,30.15,30.32,277000.0,24.5125,24.6507,24.5125,24.6507,277000.0
2005-02-11 11:30:00,30.32,30.38,30.21,30.21,54800.0,24.6507,24.6995,24.5613,24.5613,54800.0
2005-02-11 12:00:00,30.21,30.21,30.14,30.16,93600.0,24.5613,24.5613,24.5044,24.5206,93600.0
2005-02-11 12:30:00,30.15,30.34,30.15,30.34,89000.0,24.5125,24.667,24.5125,24.667,89000.0
2005-02-11 13:00:00,30.35,30.48,30.32,30.48,58600.0,24.6751,24.7808,24.6507,24.7808,58600.0
2005-02-11 13:30:00,30.47,30.48,30.36,30.42,74000.0,24.7727,24.7808,24.6832,24.732,74000.0
2005-02-11 14:00:00,30.42,30.6,30.38,30.6,93200.0,24.732,24.8784,24.6995,24.8784,93200.0
2005-02-11 14:30:00,30.6,30.63,30.56,30.59,64000.0,24.8784,24.9027,24.8458,24.8702,64000.0
2005-02-11 15:00:00,30.58,30.65,30.53,30.55,82600.0,24.8621,24.919,24.8214,24.8377,82600.0
2005-02-11 15:30:00,30.55,30.55,30.45,30.5,117800.0,24.8377,24.8377,24.7564,24.7971,117800.0
2005-02-14 09:30:00,30.5,30.74,30.5,30.55,83600.0,24.7971,24.9922,24.7971,24.8377,83600.0
2005-02-14 10:00:00,30.55,30.64,30.43,30.62,111000.0,24.8377,24.9109,24.7401,24.8946,111000.0
2005-02-14 10:30:00,30.61,30.7,30.5,30.55,64000.0,24.8865,24.9597,24.7971,24.8377,64000.0
2005-02-14 11:00:00,30.55,30.59,30.51,30.57,57800.0,24.8377,24.8702,24.8052,24.854,57800.0
2005-02-14 11:30:00,30.58,30.6,30.56,30.6,15200.0,24.8621,24.8784,24.8458,24.8784,15200.0
2005-02-14 12:00:00,30.6,30.6,30.52,30.55,18800.0,24.8784,24.8784,24.8133,24.8377,18800.0
2005-02-14 12:30:00,30.56,30.56,30.54,30.55,13800.0,24.8458,24.8458,24.8296,24.8377,13800.0
2005-02-14 13:00:00,30.55,30.55,30.5,30.53,17600.0,24.8377,24.8377,24.7971,24.8214,17600.0
2005-02-14 13:30:00,30.53,30.55,30.49,30.54,28200.0,24.8214,24.8377,24.7889,24.8296,28200.0
2005-02-14 14:00:00,30.54,30.54,30.45,30.46,20800.0,24.8296,24.8296,24.7564,24.7645,20800.0
2005-02-14 14:30:00,30.45,30.53,30.43,30.52,36800.0,24.7564,24.8214,24.7401,24.8133,36800.0
2005-02-14 15:00:00,30.5,30.5,30.43,30.43,40800.0,24.7971,24.7971,24.7401,24.7401,40800.0
2005-02-14 15:30:00,30.43,30.55,30.4,30.52,113800.0,24.7401,24.8377,24.7158,24.8133,113800.0
2005-02-15 09:30:00,30.39,30.58,30.33,30.52,77200.0,24.7076,24.8621,24.6588,24.8133,77200.0
2005-02-15 10:00:00,30.5,31.02,30.5,30.94,244200.0,24.7971,25.2198,24.7971,25.1548,244200.0
2005-02-15 10:30:00,30.95,31.05,30.93,30.95,207000.0,25.1629,25.2442,25.1467,25.1629,207000.0
2005-02-15 11:00:00,30.96,31.07,30.93,31.05,136400.0,25.171,25.2605,25.1467,25.2442,136400.0
2005-02-15 11:30:00,31.07,31.13,31.0,31.02,91400.0,25.2605,25.3093,25.2036,25.2198,91400.0
2005-02-15 12:00:00,31.02,31.11,31.01,31.04,103200.0,25.2198,25.293,25.2117,25.2361,103200.0
2005-02-15 12:30:00,31.04,31.05,31.01,31.01,42600.0,25.2361,25.2442,25.2117,25.2117,42600.0
2005-02-15 13:00:00,30.99,30.99,30.86,30.86,122400.0,25.1954,25.1954,25.0897,25.0897,122400.0
2005-02-15 13:30:00,30.86,31.0,30.83,31.0,50400.0,25.0897,25.2036,25.0654,25.2036,50400.0
2005-02-15 14:00:00,31.0,31.0,30.95,30.95,22000.0,25.2036,25.2036,25.1629,25.1629,22000.0
2005-02-15 14:30:00,30.95,31.05,30.93,31.04,40400.0,25.1629,25.2442,25.1467,25.2361,40400.0
2005-02-15 15:00:00,31.05,31.29,31.04,31.14,267600.0,25.2442,25.4393,25.2361,25.3174,267600.0
2005-02-15 15:30:00,31.1,31.2,31.08,31.17,249400.0,25.2849,25.3662,25.2686,25.3418,249400.0
2005-02-16 09:30:00,31.0,31.2,30.88,30.98,162400.0,25.2036,25.3662,25.106,25.1873,162400.0
2005-02-16 10:00:00,30.97,31.08,30.92,31.06,123600.0,25.1792,25.2686,25.1385,25.2523,123600.0
2005-02-16 10:30:00,31.06,31.11,31.03,31.09,56800.0,25.2523,25.293,25.228,25.2767,56800.0
2005-02-16 11:00:00,31.09,31.11,31.05,31.11,59200.0,25.2767,25.293,25.2442,25.293,59200.0
2005-02-16 11:30:00,31.11,31.18,31.03,31.1,56800.0,25.293,25.3499,25.228,25.2849,56800.0
2005-02-16 12:00:00,31.1,31.15,31.0,31.0,77200.0,25.2849,25.3255,25.2036,25.2036,77200.0
2005-02-16 12:30:00,31.0,31.05,30.93,30.96,73600.0,25.2036,25.2442,25.1467,25.171,73600.0
2005-02-16 13:00:00,30.97,30.97,30.75,30.86,114000.0,25.1792,25.1792,25.0003,25.0897,114000.0
2005-02-16 13:30:00,30.85,30.99,30.82,30.98,46600.0,25.0816,25.1954,25.0572,25.1873,46600.0
2005-02-16 14:00:00,30.98,31.14,30.93,31.08,67600.0,25.1873,25.3174,25.1467,25.2686,67600.0
2005-02-16 14:30:00,31.08,31.23,30.98,31.18,104000.0,25.2686,25.3906,25.1873,25.3499,104000.0
2005-02-16 15:00:00,31.18,31.28,31.15,31.28,126400.0,25.3499,25.4312,25.3255,25.4312,126400.0
2005-02-16 15:30:00,31.28,31.43,31.23,31.32,222400.0,25.4312,25.5532,25.3906,25.4637,222400.0
2005-02-17 09:30:00,31.25,31.85,31.25,31.83,101000.0,25.4068,25.8946,25.4068,25.8784,101000.0
2005-02-17 10:00:00,31.83,31.96,31.33,31.43,180400.0,25.8784,25.9841,25.4719,25.5532,180400.0
2005-02-17 10:30:00,31.46,31.7,31.34,31.61,123800.0,25.5776,25.7727,25.48,25.6995,123800.0
2005-02-17 11:00:00,31.61,31.64,31.54,31.57,120800.0,25.6995,25.7239,25.6426,25.667,120800.0
2005-02-17 11:30:00,31.57,31.64,31.43,31.49,89000.0,25.667,25.7239,25.5532,25.6019,89000.0
2005-02-17 12:00:00,31.5,31.63,31.49,31.61,29200.0,25.6101,25.7158,25.6019,25.6995,29200.0
2005-02-17 12:30:00,31.62,31.63,31.57,31.58,20000.0,25.7076,25.7158,25.667,25.6751,20000.0
2005-02-17 13:00:00,31.58,31.78,31.54,31.55,77600.0,25.6751,25.8377,25.6426,25.6507,77600.0
2005-02-17 13:30:00,31.55,31.58,31.53,31.53,24000.0,25.6507,25.6751,25.6345,25.6345,24000.0
2005-02-17 14:00:00,31.53,31.58,31.5,31.55,59600.0,25.6345,25.6751,25.6101,25.6507,59600.0
2005-02-17 14:30:00,31.55,31.55,31.43,31.43,42200.0,25.6507,25.6507,25.5532,25.5532,42200.0
2005-02-17 15:00:00,31.44,31.46,31.4,31.44,61800.0,25.5613,25.5776,25.5288,25.5613,61800.0
2005-02-17 15:30:00,31.45,31.49,31.37,31.38,97400.0,25.5694,25.6019,25.5044,25.5125,97400.0
2005-02-18 09:30:00,31.28,31.49,31.07,31.11,168400.0,25.4312,25.6019,25.2605,25.293,168400.0
2005-02-18 10:00:00,31.11,31.18,30.95,30.97,87000.0,25.293,25.3499,25.1629,25.1792,87000.0
2005-02-18 10:30:00,30.96,31.03,30.88,30.9,67000.0,25.171,25.228,25.106,25.1223,67000.0
2005-02-18 11:00:00,30.9,31.02,30.89,30.97,53600.0,25.1223,25.2198,25.1141,25.1792,53600.0
2005-02-18 11:30:00,30.97,30.97,30.84,30.86,82400.0,25.1792,25.1792,25.0735,25.0897,82400.0
2005-02-18 12:00:00,30.84,30.9,30.78,30.79,65400.0,25.0735,25.1223,25.0247,25.0328,65400.0
2005-02-18 12:30:00,30.78,30.79,30.71,30.71,49800.0,25.0247,25.0328,24.9678,24.9678,49800.0
2005-02-18 13:00:00,30.71,30.79,30.67,30.68,78800.0,24.9678,25.0328,24.9353,24.9434,78800.0
2005-02-18 13:30:00,30.67,30.73,30.61,30.62,209800.0,24.9353,24.984,24.8865,24.8946,209800.0
2005-02-18 14:00:00,30.63,30.72,30.62,30.65,71600.0,24.9027,24.9759,24.8946,24.919,71600.0
2005-02-18 14:30:00,30.65,30.7,30.62,30.67,89600.0,24.919,24.9597,24.8946,24.9353,89600.0
2005-02-18 15:00:00,30.68,30.85,30.68,30.81,80400.0,24.9434,25.0816,24.9434,25.0491,80400.0
2005-02-18 15:30:00,30.83,30.98,30.81,30.95,118800.0,25.0654,25.1873,25.0491,25.1629,118800.0
2005-02-22 09:30:00,30.9,30.98,30.64,30.77,99200.0,25.1223,25.1873,24.9109,25.0166,99200.0
2005-02-22 10:00:00,30.77,30.85,30.75,30.84,121600.0,25.0166,25.0816,25.0003,25.0735,121600.0
2005-02-22 10:30:00,30.85,31.2,30.85,31.0,120400.0,25.0816,25.3662,25.0816,25.2036,120400.0
2005-02-22 11:00:00,31.0,31.13,30.99,31.1,127400.0,25.2036,25.3093,25.1954,25.2849,127400.0
2005-02-22 11:30:00,31.11,31.13,30.94,30.95,30200.0,25.293,25.3093,25.1548,25.1629,30200.0
2005-02-22 12:00:00,30.95,31.1,30.91,30.96,48200.0,25.1629,25.2849,25.1304,25.171,48200.0
2005-02-22 12:30:00,30.95,30.95,30.88,30.9,36400.0,25.1629,25.1629,25.106,25.1223,36400.0
2005-02-22 13:00:00,30.9,31.09,30.89,31.04,30200.0,25.1223,25.2767,25.1141,25.2361,30200.0
2005-02-22 13:30:00,31.05,31.05,30.91,30.94,26000.0,25.2442,25.2442,25.1304,25.1548,26000.0
2005-02-22 14:00:00,30.94,30.95,30.76,30.77,58400.0,25.1548,25.1629,25.0084,25.0166,58400.0
2005-02-22 14:30:00,30.79,30.79,30.69,30.73,26400.0,25.0328,25.0328,24.9515,24.984,26400.0
2005-02-22 15:00:00,30.73,30.78,30.66,30.67,73400.0,24.984,25.0247,24.9271,24.9353,73400.0
2005-02-22 15:30:00,30.67,30.68,30.66,30.68,94200.0,24.9353,24.9434,24.9271,24.9434,94200.0
2005-02-23 09:30:00,30.66,30.73,30.58,30.6,123400.0,24.9271,24.984,24.8621,24.8784,123400.0
2005-02-23 10:00:00,30.58,30.84,30.58,30.81,118600.0,24.8621,25.0735,24.8621,25.0491,118600.0
2005-02-23 10:30:00,30.81,30.83,30.75,30.8,62400.0,25.0491,25.0654,25.0003,25.041,62400.0
2005-02-23 11:00:00,30.81,30.88,30.78,30.82,73200.0,25.0491,25.106,25.0247,25.0572,73200.0
2005-02-23 11:30:00,30.75,30.96,30.75,30.89,40000.0,25.0003,25.171,25.0003,25.1141,40000.0
2005-02-23 12:00:00,30.88,31.0,30.88,30.95,72600.0,25.106,25.2036,25.106,25.1629,72600.0
2005-02-23 12:30:00,30.95,30.99,30.85,30.85,25600.0,25.1629,25.1954,25.0816,25.0816,25600.0
2005-02-23 13:00:00,30.85,30.91,30.74,30.78,89600.0,25.0816,25.1304,24.9922,25.0247,89600.0
2005-02-23 13:30:00,30.8,30.86,30.69,30.85,87800.0,25.041,25.0897,24.9515,25.0816,87800.0
2005-02-23 14:00:00,30.86,30.86,30.75,30.8,100000.0,25.0897,25.0897,25.0003,25.041,100000.0
2005-02-23 14:30:00,30.8,30.93,30.8,30.84,41600.0,25.041,25.1467,25.041,25.0735,41600.0
2005-02-23 15:00:00,30.82,30.83,30.77,30.78,50600.0,25.0572,25.0654,25.0166,25.0247,50600.0
2005-02-23 15:30:00,30.78,30.8,30.74,30.76,96200.0,25.0247,25.041,24.9922,25.0084,96200.0
2005-02-24 09:30:00,30.76,30.92,30.43,30.5,104200.0,25.0084,25.1385,24.7401,24.7971,104200.0
2005-02-24 10:00:00,30.46,30.57,30.39,30.5,82400.0,24.7645,24.854,24.7076,24.7971,82400.0
2005-02-24 10:30:00,30.5,30.61,30.5,30.56,90600.0,24.7971,24.8865,24.7971,24.8458,90600.0
2005-02-24 11:00:00,30.56,30.93,30.56,30.92,56200.0,24.8458,25.1467,24.8458,25.1385,56200.0
2005-02-24 11:30:00,30.92,30.92,30.85,30.86,15800.0,25.1385,25.1385,25.0816,25.0897,15800.0
2005-02-24 12:00:00,30.85,30.85,30.75,30.84,18000.0,25.0816,25.0816,25.0003,25.0735,18000.0
2005-02-24 12:30:00,30.83,30.94,30.82,30.94,15000.0,25.0654,25.1548,25.0572,25.1548,15000.0
2005-02-24 13:00:00,30.93,31.0,30.92,30.96,19200.0,25.1467,25.2036,25.1385,25.171,19200.0
2005-02-24 13:30:00,30.96,31.14,30.93,31.07,46200.0,25.171,25.3174,25.1467,25.2605,46200.0
2005-02-24 14:00:00,31.07,31.24,31.05,31.22,33400.0,25.2605,25.3987,25.2442,25.3824,33400.0
2005-02-24 14:30:00,31.24,31.39,31.24,31.39,94200.0,25.3987,25.5206,25.3987,25.5206,94200.0
2005-02-24 15:00:00,31.42,31.57,31.41,31.55,95600.0,25.545,25.667,25.5369,25.6507,95600.0
2005-02-24 15:30:00,31.55,31.59,31.5,31.54,112400.0,25.6507,25.6832,25.6101,25.6426,112400.0
2005-02-25 09:30:00,31.42,31.58,31.28,31.5,96200.0,25.545,25.6751,25.4312,25.6101,96200.0
2005-02-25 10:00:00,31.49,31.63,31.43,31.46,112000.0,25.6019,25.7158,25.5532,25.5776,112000.0
2005-02-25 10:30:00,31.47,31.54,31.37,31.53,51800.0,25.5857,25.6426,25.5044,25.6345,51800.0
2005-02-25 11:00:00,31.53,31.7,31.5,31.67,41400.0,25.6345,25.7727,25.6101,25.7483,41400.0
2005-02-25 11:30:00,31.66,31.72,31.58,31.72,47200.0,25.7402,25.7889,25.6751,25.7889,47200.0
2005-02-25 12:00:00,31.72,31.87,31.68,31.84,54200.0,25.7889,25.9109,25.7564,25.8865,54200.0
2005-02-25 12:30:00,31.84,31.96,31.75,31.75,50400.0,25.8865,25.9841,25.8133,25.8133,50400.0
2005-02-25 13:00:00,31.75,31.88,31.75,31.76,64400.0,25.8133,25.919,25.8133,25.8215,64400.0
2005-02-25 13:30:00,31.76,31.78,31.64,31.64,89400.0,25.8215,25.8377,25.7239,25.7239,89400.0
2005-02-25 14:00:00,31.64,31.71,31.58,31.68,73200.0,25.7239,25.7808,25.6751,25.7564,73200.0
2005-02-25 14:30:00,31.68,31.77,31.63,31.69,56000.0,25.7564,25.8296,25.7158,25.7645,56000.0
2005-02-25 15:00:00,31.69,31.79,31.68,31.72,61800.0,25.7645,25.8458,25.7564,25.7889,61800.0
2005-02-25 15:30:00,31.73,31.79,31.61,31.63,187800.0,25.7971,25.8458,25.6995,25.7158,187800.0
2005-02-28 09:30:00,31.63,31.97,31.63,31.9,44200.0,25.7158,25.9922,25.7158,25.9353,44200.0
2005-02-28 10:00:00,31.92,31.92,31.56,31.78,64200.0,25.9515,25.9515,25.6589,25.8377,64200.0
2005-02-28 10:30:00,31.78,31.79,31.57,31.58,87000.0,25.8377,25.8458,25.667,25.6751,87000.0
2005-02-28 11:00:00,31.57,31.64,31.54,31.55,77200.0,25.667,25.7239,25.6426,25.6507,77200.0
2005-02-28 11:30:00,31.55,31.7,31.55,31.67,71600.0,25.6507,25.7727,25.6507,25.7483,71600.0
2005-02-28 12:00:00,31.66,31.66,31.52,31.54,85400.0,25.7402,25.7402,25.6263,25.6426,85400.0
2005-02-28 12:30:00,31.54,31.55,31.49,31.53,32200.0,25.6426,25.6507,25.6019,25.6345,32200.0
2005-02-28 13:00:00,31.52,31.55,31.46,31.47,63000.0,25.6263,25.6507,25.5776,25.5857,63000.0
2005-02-28 13:30:00,31.46,31.47,31.36,31.39,57600.0,25.5776,25.5857,25.4963,25.5206,57600.0
2005-02-28 14:00:00,31.37,31.39,31.29,31.34,57800.0,25.5044,25.5206,25.4393,25.48,57800.0
2005-02-28 14:30:00,31.33,31.45,31.33,31.43,45000.0,25.4719,25.5694,25.4719,25.5532,45000.0
2005-02-28 15:00:00,31.43,31.55,31.43,31.49,143400.0,25.5532,25.6507,25.5532,25.6019,143400.0
2005-02-28 15:30:00,31.49,31.53,31.37,31.37,136800.0,25.6019,25.6345,25.5044,25.5044,136800.0
2005-03-01 09:30:00,31.25,31.57,31.25,31.51,197600.0,25.4068,25.667,25.4068,25.6182,197600.0
2005-03-01 10:00:00,31.51,31.55,31.22,31.35,142800.0,25.6182,25.6507,25.3824,25.4881,142800.0
2005-03-01 10:30:00,31.33,31.53,31.32,31.48,138800.0,25.4719,25.6345,25.4637,25.5938,138800.0
2005-03-01 11:00:00,31.49,31.51,31.41,31.41,54000.0,25.6019,25.6182,25.5369,25.5369,54000.0
2005-03-01 11:30:00,31.42,31.46,31.27,31.31,185000.0,25.545,25.5776,25.4231,25.4556,185000.0
2005-03-01 12:00:00,31.3,31.38,31.29,31.32,101000.0,25.4475,25.5125,25.4393,25.4637,101000.0
2005-03-01 12:30:00,31.34,31.34,31.21,31.29,81400.0,25.48,25.48,25.3743,25.4393,81400.0
2005-03-01 13:00:00,31.3,31.4,31.25,31.25,107200.0,25.4475,25.5288,25.4068,25.4068,107200.0
2005-03-01 13:30:00,31.25,31.32,31.18,31.25,136000.0,25.4068,25.4637,25.3499,25.4068,136000.0
2005-03-01 14:00:00,31.25,31.31,31.17,31.22,393200.0,25.4068,25.4556,25.3418,25.3824,393200.0
2005-03-01 14:30:00,31.22,31.35,31.21,31.25,75400.0,25.3824,25.4881,25.3743,25.4068,75400.0
2005-03-01 15:00:00,31.25,31.3,31.21,31.26,145600.0,25.4068,25.4475,25.3743,25.4149,145600.0
2005-03-01 15:30:00,31.27,31.28,31.21,31.22,84600.0,25.4231,25.4312,25.3743,25.3824,84600.0
2005-03-02 09:30:00,31.1,31.32,31.0,31.17,83600.0,25.2849,25.4637,25.2036,25.3418,83600.0
2005-03-02 10:00:00,31.1,31.3,31.1,31.24,113600.0,25.2849,25.4475,25.2849,25.3987,113600.0
2005-03-02 10:30:00,31.21,31.25,31.03,31.03,78400.0,25.3743,25.4068,25.228,25.228,78400.0
2005-03-02 11:00:00,31.03,31.17,31.03,31.13,204800.0,25.228,25.3418,25.228,25.3093,204800.0
2005-03-02 11:30:00,31.11,31.16,31.09,31.1,84000.0,25.293,25.3336,25.2767,25.2849,84000.0
2005-03-02 12:00:00,31.08,31.13,31.03,31.03,63400.0,25.2686,25.3093,25.228,25.228,63400.0
2005-03-02 12:30:00,31.03,31.07,30.91,30.93,145000.0,25.228,25.2605,25.1304,25.1467,145000.0
2005-03-02 13:00:00,30.94,31.1,30.93,31.06,89000.0,25.1548,25.2849,25.1467,25.2523,89000.0
2005-03-02 13:30:00,31.06,31.11,30.98,31.04,138600.0,25.2523,25.293,25.1873,25.2361,138600.0
2005-03-02 14:00:00,31.01,31.05,31.0,31.03,70200.0,25.2117,25.2442,25.2036,25.228,70200.0
2005-03-02 14:30:00,31.03,31.06,30.97,31.06,181600.0,25.228,25.2523,25.1792,25.2523,181600.0
2005-03-02 15:00:00,31.06,31.09,30.99,31.0,140600.0,25.2523,25.2767,25.1954,25.2036,140600.0
2005-03-02 15:30:00,31.0,31.0,30.95,30.98,510200.0,25.2036,25.2036,25.1629,25.1873,510200.0
2005-03-03 09:30:00,30.98,31.0,30.88,30.93,95600.0,25.1873,25.2036,25.106,25.1467,95600.0
2005-03-03 10:00:00,30.98,31.0,30.81,30.84,170600.0,25.1873,25.2036,25.0491,25.0735,170600.0
2005-03-03 10:30:00,30.86,30.88,30.74,30.78,65600.0,25.0897,25.106,24.9922,25.0247,65600.0
2005-03-03 11:00:00,30.78,30.83,30.65,30.65,56800.0,25.0247,25.0654,24.919,24.919,56800.0
2005-03-03 11:30:00,30.67,30.68,30.2,30.32,155200.0,24.9353,24.9434,24.5531,24.6507,155200.0
2005-03-03 12:00:00,30.32,30.42,30.25,30.31,107000.0,24.6507,24.732,24.5938,24.6426,107000.0
2005-03-03 12:30:00,30.31,30.42,30.28,30.41,66200.0,24.6426,24.732,24.6182,24.7239,66200.0
2005-03-03 13:00:00,30.41,30.6,30.41,30.46,189000.0,24.7239,24.8784,24.7239,24.7645,189000.0
2005-03-03 13:30:00,30.46,30.48,30.39,30.45,54600.0,24.7645,24.7808,24.7076,24.7564,54600.0
2005-03-03 14:00:00,30.43,30.56,30.41,30.52,190600.0,24.7401,24.8458,24.7239,24.8133,190600.0
2005-03-03 14:30:00,30.52,30.53,30.48,30.5,88400.0,24.8133,24.8214,24.7808,24.7971,88400.0
2005-03-03 15:00:00,30.51,30.55,30.46,30.49,113200.0,24.8052,24.8377,24.7645,24.7889,113200.0
2005-03-03 15:30:00,30.49,30.57,30.37,30.37,202600.0,24.7889,24.854,24.6914,24.6914,202600.0
2005-03-04 09:30:00,30.55,30.73,30.39,30.68,182800.0,24.8377,24.984,24.7076,24.9434,182800.0
2005-03-04 10:00:00,30.65,30.85,30.64,30.79,156800.0,24.919,25.0816,24.9109,25.0328,156800.0
2005-03-04 10:30:00,30.78,31.01,30.59,30.65,359800.0,25.0247,25.2117,24.8702,24.919,359800.0
2005-03-04 11:00:00,30.65,30.78,30.63,30.77,44400.0,24.919,25.0247,24.9027,25.0166,44400.0
2005-03-04 11:30:00,30.78,30.92,30.73,30.91,81800.0,25.0247,25.1385,24.984,25.1304,81800.0
2005-03-04 12:00:00,30.92,30.93,30.82,30.82,97200.0,25.1385,25.1467,25.0572,25.0572,97200.0
2005-03-04 12:30:00,30.84,30.97,30.83,30.85,90800.0,25.0735,25.1792,25.0654,25.0816,90800.0
2005-03-04 13:00:00,30.88,30.89,30.83,30.85,61800.0,25.106,25.1141,25.0654,25.0816,61800.0
2005-03-04 13:30:00,30.85,30.9,30.82,30.9,97800.0,25.0816,25.1223,25.0572,25.1223,97800.0
2005-03-04 14:00:00,30.91,31.0,30.89,30.93,41400.0,25.1304,25.2036,25.1141,25.1467,41400.0
2005-03-04 14:30:00,30.93,30.98,30.92,30.95,52400.0,25.1467,25.1873,25.1385,25.1629,52400.0
2005-03-04 15:00:00,30.95,30.96,30.83,30.95,160400.0,25.1629,25.171,25.0654,25.1629,160400.0
2005-03-04 15:30:00,30.95,31.06,30.81,30.87,281800.0,25.1629,25.2523,25.0491,25.0979,281800.0
2005-03-07 09:30:00,30.7,30.75,30.5,30.58,80200.0,25.0251,25.0659,24.8621,24.9273,80200.0
2005-03-07 10:00:00,30.58,30.61,30.46,30.52,116200.0,24.9273,24.9518,24.8295,24.8784,116200.0
2005-03-07 10:30:00,30.52,30.57,30.5,30.53,78000.0,24.8784,24.9192,24.8621,24.8866,78000.0
2005-03-07 11:00:00,30.55,30.61,30.52,30.61,68800.0,24.9029,24.9518,24.8784,24.9518,68800.0
2005-03-07 11:30:00,30.61,30.73,30.57,30.58,66800.0,24.9518,25.0496,24.9192,24.9273,66800.0
2005-03-07 12:00:00,30.57,30.59,30.51,30.52,95200.0,24.9192,24.9355,24.8702,24.8784,95200.0
2005-03-07 12:30:00,30.53,30.58,30.46,30.5,115400.0,24.8866,24.9273,24.8295,24.8621,115400.0
2005-03-07 13:00:00,30.5,30.56,30.48,30.51,91200.0,24.8621,24.911,24.8458,24.8702,91200.0
2005-03-07 13:30:00,30.51,30.64,30.47,30.59,113000.0,24.8702,24.9762,24.8376,24.9355,113000.0
2005-03-07 14:00:00,30.63,30.63,30.49,30.5,109200.0,24.9681,24.9681,24.8539,24.8621,109200.0
2005-03-07 14:30:00,30.51,30.63,30.51,30.54,68200.0,24.8702,24.9681,24.8702,24.8947,68200.0
2005-03-07 15:00:00,30.54,30.65,30.5,30.56,103000.0,24.8947,24.9844,24.8621,24.911,103000.0
2005-03-07 15:30:00,30.54,30.57,30.44,30.5,210600.0,24.8947,24.9192,24.8132,24.8621,210600.0
2005-03-08 09:30:00,29.5,30.0,29.25,29.39,441000.0,24.0469,24.4545,23.8432,23.9573,441000.0
2005-03-08 10:00:00,29.4,29.4,28.5,29.15,714200.0,23.9654,23.9654,23.2318,23.7616,714200.0
2005-03-08 10:30:00,29.15,29.62,29.08,29.55,514600.0,23.7616,24.1448,23.7046,24.0877,514600.0
2005-03-08 11:00:00,29.55,29.58,29.14,29.22,181600.0,24.0877,24.1122,23.7535,23.8187,181600.0
2005-03-08 11:30:00,29.21,29.46,29.21,29.43,142400.0,23.8106,24.0143,23.8106,23.9899,142400.0
2005-03-08 12:00:00,29.44,29.61,29.43,29.54,123200.0,23.998,24.1366,23.9899,24.0796,123200.0
2005-03-08 12:30:00,29.53,29.57,29.42,29.48,94400.0,24.0714,24.104,23.9817,24.0306,94400.0
2005-03-08 13:00:00,29.48,29.66,29.43,29.64,102200.0,24.0306,24.1774,23.9899,24.1611,102200.0
2005-03-08 13:30:00,29.66,29.75,29.63,29.74,180000.0,24.1774,24.2507,24.1529,24.2426,180000.0
2005-03-08 14:00:00,29.74,29.74,29.59,29.67,138400.0,24.2426,24.2426,24.1203,24.1855,138400.0
2005-03-08 14:30:00,29.67,29.82,29.66,29.68,247400.0,24.1855,24.3078,24.1774,24.1937,247400.0
2005-03-08 15:00:00,29.68,29.77,29.66,29.77,180600.0,24.1937,24.267,24.1774,24.267,180600.0
2005-03-08 15:30:00,29.77,29.81,29.43,29.46,578000.0,24.267,24.2996,23.9899,24.0143,578000.0
2005-03-09 09:30:00,29.21,29.46,29.21,29.36,160800.0,23.8106,24.0143,23.8106,23.9328,160800.0
2005-03-09 10:00:00,29.36,29.37,29.11,29.33,123000.0,23.9328,23.941,23.729,23.9084,123000.0
2005-03-09 10:30:00,29.33,29.43,29.31,29.43,107600.0,23.9084,23.9899,23.8921,23.9899,107600.0
2005-03-09 11:00:00,29.47,29.61,29.45,29.6,231600.0,24.0225,24.1366,24.0062,24.1285,231600.0
2005-03-09 11:30:00,29.59,29.62,29.49,29.5,75600.0,24.1203,24.1448,24.0388,24.0469,75600.0
2005-03-09 12:00:00,29.51,29.53,29.48,29.52,64600.0,24.0551,24.0714,24.0306,24.0632,64600.0
2005-03-09 12:30:00,29.52,29.68,29.51,29.61,97600.0,24.0632,24.1937,24.0551,24.1366,97600.0
2005-03-09 13:00:00,29.6,29.73,29.5,29.5,93600.0,24.1285,24.2344,24.0469,24.0469,93600.0
2005-03-09 13:30:00,29.5,29.5,29.39,29.46,170800.0,24.0469,24.0469,23.9573,24.0143,170800.0
2005-03-09 14:00:00,29.45,29.5,29.41,29.48,119600.0,24.0062,24.0469,23.9736,24.0306,119600.0
2005-03-09 14:30:00,29.48,29.5,29.43,29.45,140000.0,24.0306,24.0469,23.9899,24.0062,140000.0
2005-03-09 15:00:00,29.43,29.47,29.27,29.31,154000.0,23.9899,24.0225,23.8595,23.8921,154000.0
2005-03-09 15:30:00,29.31,29.32,29.06,29.1,440000.0,23.8921,23.9002,23.6883,23.7209,440000.0
2005-03-10 09:30:00,28.83,28.97,28.72,28.8,142600.0,23.5008,23.6149,23.4111,23.4763,142600.0
2005-03-10 10:00:00,28.81,28.85,28.44,28.45,128200.0,23.4845,23.5171,23.1829,23.191,128200.0
2005-03-10 10:30:00,28.46,28.47,28.14,28.14,281200.0,23.1992,23.2073,22.9383,22.9383,281200.0
2005-03-10 11:00:00,28.14,28.43,28.06,28.06,243200.0,22.9383,23.1747,22.8731,22.8731,243200.0
2005-03-10 11:30:00,28.06,28.35,28.05,28.27,243800.0,22.8731,23.1095,22.865,23.0443,243800.0
2005-03-10 12:00:00,28.27,28.48,28.23,28.48,239200.0,23.0443,23.2155,23.0117,23.2155,239200.0
2005-03-10 12:30:00,28.47,28.49,28.38,28.43,55800.0,23.2073,23.2236,23.134,23.1747,55800.0
2005-03-10 13:00:00,28.43,28.5,28.33,28.44,103200.0,23.1747,23.2318,23.0932,23.1829,103200.0
2005-03-10 13:30:00,28.4,28.5,28.36,28.4,176400.0,23.1503,23.2318,23.1177,23.1503,176400.0
2005-03-10 14:00:00,28.39,28.5,28.36,28.43,102400.0,23.1421,23.2318,23.1177,23.1747,102400.0
2005-03-10 14:30:00,28.43,28.5,28.43,28.48,92600.0,23.1747,23.2318,23.1747,23.2155,92600.0
2005-03-10 15:00:00,28.47,28.47,28.22,28.31,396200.0,23.2073,23.2073,23.0036,23.0769,396200.0
2005-03-10 15:30:00,28.31,28.5,28.28,28.45,277400.0,23.0769,23.2318,23.0525,23.191,277400.0
2005-03-11 09:30:00,28.33,28.78,28.16,28.78,70200.0,23.0932,23.46,22.9546,23.46,70200.0
2005-03-11 10:00:00,28.78,28.91,28.65,28.73,176600.0,23.46,23.566,23.3541,23.4193,176600.0
2005-03-11 10:30:00,28.7,28.7,28.46,28.48,90400.0,23.3948,23.3948,23.1992,23.2155,90400.0
2005-03-11 11:00:00,28.49,28.59,28.47,28.59,114400.0,23.2236,23.3052,23.2073,23.3052,114400.0
2005-03-11 11:30:00,28.58,28.7,28.55,28.67,31800.0,23.297,23.3948,23.2726,23.3704,31800.0
2005-03-11 12:00:00,28.66,28.72,28.57,28.71,47000.0,23.3622,23.4111,23.2889,23.403,47000.0
2005-03-11 12:30:00,28.71,28.91,28.6,28.74,69800.0,23.403,23.566,23.3133,23.4274,69800.0
2005-03-11 13:00:00,28.74,28.85,28.74,28.8,33000.0,23.4274,23.5171,23.4274,23.4763,33000.0
2005-03-11 13:30:00,28.81,28.81,28.63,28.63,43800.0,23.4845,23.4845,23.3378,23.3378,43800.0
2005-03-11 14:00:00,28.64,28.84,28.62,28.83,41000.0,23.3459,23.5089,23.3296,23.5008,41000.0
2005-03-11 14:30:00,28.83,28.83,28.6,28.68,59400.0,23.5008,23.5008,23.3133,23.3785,59400.0
2005-03-11 15:00:00,28.7,28.7,28.61,28.67,65800.0,23.3948,23.3948,23.3215,23.3704,65800.0
2005-03-11 15:30:00,28.67,28.74,28.62,28.67,77600.0,23.3704,23.4274,23.3296,23.3704,77600.0
2005-03-14 09:30:00,28.77,28.88,28.51,28.55,152000.0,23.4519,23.5416,23.2399,23.2726,152000.0
2005-03-14 10:00:00,28.59,28.63,28.38,28.47,99200.0,23.3052,23.3378,23.134,23.2073,99200.0
2005-03-14 10:30:00,28.47,28.68,28.47,28.61,91800.0,23.2073,23.3785,23.2073,23.3215,91800.0
2005-03-14 11:00:00,28.61,28.66,28.52,28.52,125400.0,23.3215,23.3622,23.2481,23.2481,125400.0
2005-03-14 11:30:00,28.52,28.52,28.43,28.43,55400.0,23.2481,23.2481,23.1747,23.1747,55400.0
2005-03-14 12:00:00,28.43,28.45,28.41,28.43,70800.0,23.1747,23.191,23.1584,23.1747,70800.0
2005-03-14 12:30:00,28.43,28.43,28.36,28.36,101800.0,23.1747,23.1747,23.1177,23.1177,101800.0
2005-03-14 13:00:00,28.35,28.38,28.29,28.32,62600.0,23.1095,23.134,23.0606,23.0851,62600.0
2005-03-14 13:30:00,28.32,28.36,28.25,28.35,59800.0,23.0851,23.1177,23.028,23.1095,59800.0
2005-03-14 14:00:00,28.35,28.39,28.34,28.38,106800.0,23.1095,23.1421,23.1014,23.134,106800.0
2005-03-14 14:30:00,28.38,28.39,28.38,28.39,61000.0,23.134,23.1421,23.134,23.1421,61000.0
2005-03-14 15:00:00,28.39,28.4,28.39,28.4,115200.0,23.1421,23.1503,23.1421,23.1503,115200.0
2005-03-14 15:30:00,28.4,28.45,28.35,28.35,289600.0,23.1503,23.191,23.1095,23.1095,289600.0
2005-03-15 09:30:00,28.58,28.73,28.56,28.65,150400.0,23.297,23.4193,23.2807,23.3541,150400.0
2005-03-15 10:00:00,28.66,28.66,28.43,28.58,204600.0,23.3622,23.3622,23.1747,23.297,204600.0
2005-03-15 10:30:00,28.58,28.65,28.56,28.56,119800.0,23.297,23.3541,23.2807,23.2807,119800.0
2005-03-15 11:00:00,28.57,28.7,28.56,28.61,79600.0,23.2889,23.3948,23.2807,23.3215,79600.0
2005-03-15 11:30:00,28.63,28.64,28.57,28.63,123800.0,23.3378,23.3459,23.2889,23.3378,123800.0
2005-03-15 12:00:00,28.63,28.67,28.56,28.65,150200.0,23.3378,23.3704,23.2807,23.3541,150200.0
2005-03-15 12:30:00,28.65,28.72,28.64,28.68,110600.0,23.3541,23.4111,23.3459,23.3785,110600.0
2005-03-15 13:00:00,28.68,28.68,28.64,28.64,101200.0,23.3785,23.3785,23.3459,23.3459,101200.0
2005-03-15 13:30:00,28.64,28.64,28.49,28.59,106400.0,23.3459,23.3459,23.2236,23.3052,106400.0
2005-03-15 14:00:00,28.6,28.62,28.48,28.53,149200.0,23.3133,23.3296,23.2155,23.2562,149200.0
2005-03-15 14:30:00,28.52,28.52,28.4,28.46,107400.0,23.2481,23.2481,23.1503,23.1992,107400.0
2005-03-15 15:00:00,28.45,28.5,28.39,28.39,72800.0,23.191,23.2318,23.1421,23.1421,72800.0
2005-03-15 15:30:00,28.39,28.43,28.3,28.31,208600.0,23.1421,23.1747,23.0688,23.0769,208600.0
2005-03-16 09:30:00,28.35,28.45,28.24,28.4,185400.0,23.1095,23.191,23.0199,23.1503,185400.0
2005-03-16 10:00:00,28.36,28.4,28.26,28.31,177400.0,23.1177,23.1503,23.0362,23.0769,177400.0
2005-03-16 10:30:00,28.32,28.35,28.15,28.17,148600.0,23.0851,23.1095,22.9465,22.9628,148600.0
2005-03-16 11:00:00,28.16,28.25,28.14,28.15,114800.0,22.9546,23.028,22.9383,22.9465,114800.0
2005-03-16 11:30:00,28.15,28.19,28.11,28.17,46200.0,22.9465,22.9791,22.9139,22.9628,46200.0
2005-03-16 12:00:00,28.17,28.18,28.1,28.11,138200.0,22.9628,22.9709,22.9057,22.9139,138200.0
2005-03-16 12:30:00,28.11,28.11,28.02,28.07,158000.0,22.9139,22.9139,22.8405,22.8813,158000.0
2005-03-16 13:00:00,28.07,28.07,28.0,28.03,124600.0,22.8813,22.8813,22.8242,22.8487,124600.0
2005-03-16 13:30:00,28.03,28.08,28.0,28.08,156000.0,22.8487,22.8894,22.8242,22.8894,156000.0
2005-03-16 14:00:00,28.08,28.18,28.07,28.14,81600.0,22.8894,22.9709,22.8813,22.9383,81600.0
2005-03-16 14:30:00,28.14,28.18,28.1,28.13,35600.0,22.9383,22.9709,22.9057,22.9302,35600.0
2005-03-16 15:00:00,28.13,28.21,28.09,28.18,60000.0,22.9302,22.9954,22.8976,22.9709,60000.0
2005-03-16 15:30:00,28.18,28.22,28.14,28.19,99600.0,22.9709,23.0036,22.9383,22.9791,99600.0
2005-03-17 09:30:00,28.33,28.58,28.32,28.36,164000.0,23.0932,23.297,23.0851,23.1177,164000.0
2005-03-17 10:00:00,28.38,28.4,28.29,28.36,43400.0,23.134,23.1503,23.0606,23.1177,43400.0
2005-03-17 10:30:00,28.39,28.4,28.09,28.23,89000.0,23.1421,23.1503,22.8976,23.0117,89000.0
2005-03-17 11:00:00,28.23,28.38,28.15,28.34,68200.0,23.0117,23.134,22.9465,23.1014,68200.0
2005-03-17 11:30:00,28.34,28.38,28.33,28.35,57000.0,23.1014,23.134,23.0932,23.1095,57000.0
2005-03-17 12:00:00,28.32,28.43,28.31,28.41,69800.0,23.0851,23.1747,23.0769,23.1584,69800.0
2005-03-17 12:30:00,28.42,28.45,28.39,28.4,59600.0,23.1666,23.191,23.1421,23.1503,59600.0
2005-03-17 13:00:00,28.4,28.48,28.37,28.43,78600.0,23.1503,23.2155,23.1258,23.1747,78600.0
2005-03-17 13:30:00,28.42,28.45,28.38,28.39,61600.0,23.1666,23.191,23.134,23.1421,61600.0
2005-03-17 14:00:00,28.39,28.45,28.35,28.44,92800.0,23.1421,23.191,23.1095,23.1829,92800.0
2005-03-17 14:30:00,28.44,28.46,28.39,28.4,98800.0,23.1829,23.1992,23.1421,23.1503,98800.0
2005-03-17 15:00:00,28.4,28.43,28.36,28.38,142400.0,23.1503,23.1747,23.1177,23.134,142400.0
2005-03-17 15:30:00,28.38,28.42,28.36,28.38,159400.0,23.134,23.1666,23.1177,23.134,159400.0
2005-03-18 09:30:00,28.6,28.75,28.4,28.5,232800.0,23.3133,23.4356,23.1503,23.2318,232800.0
2005-03-18 10:00:00,28.5,28.6,28.44,28.58,95400.0,23.2318,23.3133,23.1829,23.297,95400.0
2005-03-18 10:30:00,28.58,28.82,28.56,28.81,134800.0,23.297,23.4926,23.2807,23.4845,134800.0
2005-03-18 11:00:00,28.82,28.99,28.78,28.98,197600.0,23.4926,23.6312,23.46,23.6231,197600.0
2005-03-18 11:30:00,28.97,28.97,28.79,28.85,104400.0,23.6149,23.6149,23.4682,23.5171,104400.0
2005-03-18 12:00:00,28.86,29.02,28.85,28.91,153200.0,23.5252,23.6557,23.5171,23.566,153200.0
2005-03-18 12:30:00,28.9,29.05,28.86,28.93,201200.0,23.5579,23.6801,23.5252,23.5823,201200.0
2005-03-18 13:00:00,28.95,28.97,28.78,28.9,96400.0,23.5986,23.6149,23.46,23.5579,96400.0
2005-03-18 13:30:00,28.9,28.95,28.71,28.79,83800.0,23.5579,23.5986,23.403,23.4682,83800.0
2005-03-18 14:00:00,28.81,28.86,28.73,28.75,111000.0,23.4845,23.5252,23.4193,23.4356,111000.0
2005-03-18 14:30:00,28.75,28.88,28.69,28.76,128800.0,23.4356,23.5416,23.3867,23.4437,128800.0
2005-03-18 15:00:00,28.77,28.86,28.68,28.72,143400.0,23.4519,23.5252,23.3785,23.4111,143400.0
2005-03-18 15:30:00,28.71,28.9,28.7,28.83,340400.0,23.403,23.5579,23.3948,23.5008,340400.0
2005-03-21 09:30:00,28.75,28.75,28.59,28.73,72200.0,23.4356,23.4356,23.3052,23.4193,72200.0
2005-03-21 10:00:00,28.72,28.83,28.64,28.71,60000.0,23.4111,23.5008,23.3459,23.403,60000.0
2005-03-21 10:30:00,28.71,28.74,28.48,28.52,102400.0,23.403,23.4274,23.2155,23.2481,102400.0
2005-03-21 11:00:00,28.53,28.53,28.42,28.47,72000.0,23.2562,23.2562,23.1666,23.2073,72000.0
2005-03-21 11:30:00,28.47,28.55,28.43,28.52,66000.0,23.2073,23.2726,23.1747,23.2481,66000.0
2005-03-21 12:00:00,28.52,28.61,28.5,28.53,47000.0,23.2481,23.3215,23.2318,23.2562,47000.0
2005-03-21 12:30:00,28.53,28.54,28.44,28.44,67800.0,23.2562,23.2644,23.1829,23.1829,67800.0
2005-03-21 13:00:00,28.43,28.5,28.43,28.46,63200.0,23.1747,23.2318,23.1747,23.1992,63200.0
2005-03-21 13:30:00,28.46,28.48,28.38,28.38,48800.0,23.1992,23.2155,23.134,23.134,48800.0
2005-03-21 14:00:00,28.35,28.43,28.31,28.31,60000.0,23.1095,23.1747,23.0769,23.0769,60000.0
2005-03-21 14:30:00,28.31,28.41,28.31,28.39,36200.0,23.0769,23.1584,23.0769,23.1421,36200.0
2005-03-21 15:00:00,28.4,28.43,28.38,28.4,87000.0,23.1503,23.1747,23.134,23.1503,87000.0
2005-03-21 15:30:00,28.39,28.39,28.31,28.33,83000.0,23.1421,23.1421,23.0769,23.0932,83000.0
2005-03-22 09:30:00,28.46,28.75,28.46,28.53,69200.0,23.1992,23.4356,23.1992,23.2562,69200.0
2005-03-22 10:00:00,28.53,28.6,28.29,28.32,155200.0,23.2562,23.3133,23.0606,23.0851,155200.0
2005-03-22 10:30:00,28.32,28.35,28.27,28.35,67400.0,23.0851,23.1095,23.0443,23.1095,67400.0
2005-03-22 11:00:00,28.34,28.34,28.3,28.3,67800.0,23.1014,23.1014,23.0688,23.0688,67800.0
2005-03-22 11:30:00,28.3,28.42,28.3,28.42,105400.0,23.0688,23.1666,23.0688,23.1666,105400.0
2005-03-22 12:00:00,28.43,28.47,28.38,28.4,48600.0,23.1747,23.2073,23.134,23.1503,48600.0
2005-03-22 12:30:00,28.4,28.43,28.38,28.41,50200.0,23.1503,23.1747,23.134,23.1584,50200.0
2005-03-22 13:00:00,28.41,28.47,28.38,28.47,49000.0,23.1584,23.2073,23.134,23.2073,49000.0
2005-03-22 13:30:00,28.49,28.58,28.44,28.58,75000.0,23.2236,23.297,23.1829,23.297,75000.0
2005-03-22 14:00:00,28.57,28.6,28.3,28.31,77600.0,23.2889,23.3133,23.0688,23.0769,77600.0
2005-03-22 14:30:00,28.32,28.34,28.03,28.21,127800.0,23.0851,23.1014,22.8487,22.9954,127800.0
2005-03-22 15:00:00,28.2,28.22,28.04,28.11,181600.0,22.9872,23.0036,22.8568,22.9139,181600.0
2005-03-22 15:30:00,28.11,28.13,27.9,27.93,209600.0,22.9139,22.9302,22.7427,22.7672,209600.0
2005-03-23 09:30:00,27.85,27.9,27.63,27.66,96200.0,22.7019,22.7427,22.5226,22.5471,96200.0
2005-03-23 10:00:00,27.66,27.93,27.66,27.69,83200.0,22.5471,22.7672,22.5471,22.5715,83200.0
2005-03-23 10:30:00,27.71,27.75,27.61,27.75,78000.0,22.5878,22.6204,22.5063,22.6204,78000.0
2005-03-23 11:00:00,27.75,27.8,27.7,27.75,60800.0,22.6204,22.6612,22.5797,22.6204,60800.0
2005-03-23 11:30:00,27.75,27.85,27.68,27.75,66600.0,22.6204,22.7019,22.5634,22.6204,66600.0
2005-03-23 12:00:00,27.75,27.83,27.64,27.66,106200.0,22.6204,22.6856,22.5308,22.5471,106200.0
2005-03-23 12:30:00,27.67,27.69,27.61,27.65,63800.0,22.5552,22.5715,22.5063,22.5389,63800.0
2005-03-23 13:00:00,27.65,27.78,27.58,27.59,88000.0,22.5389,22.6449,22.4819,22.49,88000.0
2005-03-23 13:30:00,27.6,27.7,27.6,27.69,58000.0,22.4982,22.5797,22.4982,22.5715,58000.0
2005-03-23 14:00:00,27.69,27.7,27.65,27.65,108800.0,22.5715,22.5797,22.5389,22.5389,108800.0
2005-03-23 14:30:00,27.65,27.65,27.55,27.58,102600.0,22.5389,22.5389,22.4574,22.4819,102600.0
2005-03-23 15:00:00,27.58,27.61,27.53,27.58,159000.0,22.4819,22.5063,22.4411,22.4819,159000.0
2005-03-23 15:30:00,27.57,27.6,27.49,27.49,211600.0,22.4737,22.4982,22.4085,22.4085,211600.0
2005-03-24 09:30:00,27.53,27.68,27.2,27.5,139600.0,22.4411,22.5634,22.1721,22.4166,139600.0
2005-03-24 10:00:00,27.5,27.63,27.44,27.5,212400.0,22.4166,22.5226,22.3677,22.4166,212400.0
2005-03-24 10:30:00,27.49,27.5,27.42,27.42,119800.0,22.4085,22.4166,22.3514,22.3514,119800.0
2005-03-24 11:00:00,27.42,27.45,27.23,27.27,110000.0,22.3514,22.3759,22.1966,22.2292,110000.0
2005-03-24 11:30:00,27.25,27.41,27.24,27.36,112400.0,22.2129,22.3433,22.2047,22.3025,112400.0
2005-03-24 12:00:00,27.36,27.48,27.35,27.44,117200.0,22.3025,22.4003,22.2944,22.3677,117200.0
2005-03-24 12:30:00,27.44,27.5,27.41,27.47,139200.0,22.3677,22.4166,22.3433,22.3922,139200.0
2005-03-24 13:00:00,27.48,27.5,27.45,27.46,108600.0,22.4003,22.4166,22.3759,22.384,108600.0
2005-03-24 13:30:00,27.45,27.5,27.44,27.45,141600.0,22.3759,22.4166,22.3677,22.3759,141600.0
2005-03-24 14:00:00,27.44,27.47,27.41,27.43,119000.0,22.3677,22.3922,22.3433,22.3596,119000.0
2005-03-24 14:30:00,27.43,27.48,27.42,27.43,138400.0,22.3596,22.4003,22.3514,22.3596,138400.0
2005-03-24 15:00:00,27.43,27.48,27.4,27.46,166200.0,22.3596,22.4003,22.3351,22.384,166200.0
2005-03-24 15:30:00,27.46,27.53,27.46,27.5,227400.0,22.384,22.4411,22.384,22.4166,227400.0
2005-03-28 09:30:00,27.75,28.0,27.73,27.93,121800.0,22.6204,22.8242,22.6041,22.7672,121800.0
2005-03-28 10:00:00,27.93,28.17,27.93,28.17,191600.0,22.7672,22.9628,22.7672,22.9628,191600.0
2005-03-28 10:30:00,28.18,28.21,27.96,27.97,129000.0,22.9709,22.9954,22.7916,22.7998,129000.0
2005-03-28 11:00:00,27.95,28.02,27.82,27.95,88600.0,22.7835,22.8405,22.6775,22.7835,88600.0
2005-03-28 11:30:00,27.95,27.97,27.73,27.75,74000.0,22.7835,22.7998,22.6041,22.6204,74000.0
2005-03-28 12:00:00,27.75,27.77,27.6,27.67,99800.0,22.6204,22.6367,22.4982,22.5552,99800.0
2005-03-28 12:30:00,27.67,27.69,27.6,27.6,50600.0,22.5552,22.5715,22.4982,22.4982,50600.0
2005-03-28 13:00:00,27.61,27.64,27.56,27.59,78200.0,22.5063,22.5308,22.4656,22.49,78200.0
2005-03-28 13:30:00,27.6,27.65,27.59,27.62,59600.0,22.4982,22.5389,22.49,22.5145,59600.0
2005-03-28 14:00:00,27.62,27.71,27.57,27.71,95200.0,22.5145,22.5878,22.4737,22.5878,95200.0
2005-03-28 14:30:00,27.7,27.79,27.66,27.7,110600.0,22.5797,22.653,22.5471,22.5797,110600.0
2005-03-28 15:00:00,27.7,27.73,27.61,27.63,128600.0,22.5797,22.6041,22.5063,22.5226,128600.0
2005-03-28 15:30:00,27.64,27.66,27.58,27.61,197800.0,22.5308,22.5471,22.4819,22.5063,197800.0
2005-03-29 09:30:00,27.5,27.54,27.14,27.23,126600.0,22.4166,22.4493,22.1232,22.1966,126600.0
2005-03-29 10:00:00,27.23,27.61,27.23,27.59,136400.0,22.1966,22.5063,22.1966,22.49,136400.0
2005-03-29 10:30:00,27.6,27.75,27.56,27.73,118800.0,22.4982,22.6204,22.4656,22.6041,118800.0
2005-03-29 11:00:00,27.73,27.77,27.59,27.59,76400.0,22.6041,22.6367,22.49,22.49,76400.0
2005-03-29 11:30:00,27.59,27.59,27.52,27.53,57600.0,22.49,22.49,22.4329,22.4411,57600.0
2005-03-29 12:00:00,27.53,27.55,27.42,27.47,95200.0,22.4411,22.4574,22.3514,22.3922,95200.0
2005-03-29 12:30:00,27.47,27.48,27.38,27.41,61200.0,22.3922,22.4003,22.3188,22.3433,61200.0
2005-03-29 13:00:00,27.42,27.46,27.2,27.22,189000.0,22.3514,22.384,22.1721,22.1884,189000.0
2005-03-29 13:30:00,27.22,27.24,27.16,27.17,148000.0,22.1884,22.2047,22.1395,22.1476,148000.0
2005-03-29 14:00:00,27.17,27.17,27.09,27.14,152600.0,22.1476,22.1476,22.0824,22.1232,152600.0
2005-03-29 14:30:00,27.15,27.16,27.04,27.06,412600.0,22.1313,22.1395,22.0417,22.058,412600.0
2005-03-29 15:00:00,27.05,27.05,26.83,26.85,283400.0,22.0498,22.0498,21.8705,21.8868,283400.0
2005-03-29 15:30:00,26.85,26.88,26.77,26.8,330600.0,21.8868,21.9113,21.8216,21.846,330600.0
2005-03-30 09:30:00,26.87,27.42,26.87,27.25,127200.0,21.9031,22.3514,21.9031,22.2129,127200.0
2005-03-30 10:00:00,27.25,27.39,27.22,27.38,164800.0,22.2129,22.327,22.1884,22.3188,164800.0
2005-03-30 10:30:00,27.39,27.53,27.37,27.49,164000.0,22.327,22.4411,22.3107,22.4085,164000.0
2005-03-30 11:00:00,27.49,27.49,27.24,27.24,115000.0,22.4085,22.4085,22.2047,22.2047,115000.0
2005-03-30 11:30:00,27.24,27.45,27.23,27.43,223800.0,22.2047,22.3759,22.1966,22.3596,223800.0
2005-03-30 12:00:00,27.43,27.5,27.42,27.5,98400.0,22.3596,22.4166,22.3514,22.4166,98400.0
2005-03-30 12:30:00,27.5,27.5,27.32,27.33,56000.0,22.4166,22.4166,22.2699,22.2781,56000.0
2005-03-30 13:00:00,27.33,27.33,27.24,27.25,70200.0,22.2781,22.2781,22.2047,22.2129,70200.0
2005-03-30 13:30:00,27.27,27.36,27.26,27.32,69800.0,22.2292,22.3025,22.221,22.2699,69800.0
2005-03-30 14:00:00,27.32,27.37,27.31,27.35,98800.0,22.2699,22.3107,22.2618,22.2944,98800.0
2005-03-30 14:30:00,27.35,27.41,27.31,27.4,81600.0,22.2944,22.3433,22.2618,22.3351,81600.0
2005-03-30 15:00:00,27.41,27.5,27.41,27.48,87200.0,22.3433,22.4166,22.3433,22.4003,87200.0
2005-03-30 15:30:00,27.48,27.59,27.46,27.54,197600.0,22.4003,22.49,22.384,22.4493,197600.0
2005-03-31 09:30:00,27.51,27.96,27.4,27.81,105000.0,22.4248,22.7916,22.3351,22.6693,105000.0
2005-03-31 10:00:00,27.8,27.84,27.67,27.79,80000.0,22.6612,22.6938,22.5552,22.653,80000.0
2005-03-31 10:30:00,27.79,27.79,27.55,27.57,29400.0,22.653,22.653,22.4574,22.4737,29400.0
2005-03-31 11:00:00,27.58,27.74,27.57,27.73,46800.0,22.4819,22.6123,22.4737,22.6041,46800.0
2005-03-31 11:30:00,27.73,27.75,27.65,27.74,40600.0,22.6041,22.6204,22.5389,22.6123,40600.0
2005-03-31 12:00:00,27.74,27.74,27.7,27.73,55400.0,22.6123,22.6123,22.5797,22.6041,55400.0
2005-03-31 12:30:00,27.73,27.78,27.72,27.77,25000.0,22.6041,22.6449,22.596,22.6367,25000.0
2005-03-31 13:00:00,27.78,27.78,27.7,27.71,19000.0,22.6449,22.6449,22.5797,22.5878,19000.0
2005-03-31 13:30:00,27.71,27.79,27.68,27.75,62800.0,22.5878,22.653,22.5634,22.6204,62800.0
2005-03-31 14:00:00,27.75,27.81,27.72,27.74,47000.0,22.6204,22.6693,22.596,22.6123,47000.0
2005-03-31 14:30:00,27.74,27.83,27.73,27.77,41600.0,22.6123,22.6856,22.6041,22.6367,41600.0
2005-03-31 15:00:00,27.77,27.78,27.7,27.71,43400.0,22.6367,22.6449,22.5797,22.5878,43400.0
2005-03-31 15:30:00,27.72,27.72,27.64,27.7,135400.0,22.596,22.596,22.5308,22.5797,135400.0
2005-04-01 09:30:00,27.93,28.35,27.93,28.21,188200.0,22.7672,23.1095,22.7672,22.9954,188200.0
2005-04-01 10:00:00,28.2,28.33,28.02,28.03,155400.0,22.9872,23.0932,22.8405,22.8487,155400.0
2005-04-01 10:30:00,28.03,28.1,28.0,28.03,98200.0,22.8487,22.9057,22.8242,22.8487,98200.0
2005-04-01 11:00:00,28.03,28.1,27.98,28.04,87200.0,22.8487,22.9057,22.8079,22.8568,87200.0
2005-04-01 11:30:00,28.05,28.1,27.98,28.04,49800.0,22.865,22.9057,22.8079,22.8568,49800.0
2005-04-01 12:00:00,28.03,28.04,27.84,27.84,55000.0,22.8487,22.8568,22.6938,22.6938,55000.0
2005-04-01 12:30:00,27.84,27.94,27.75,27.8,59000.0,22.6938,22.7753,22.6204,22.6612,59000.0
2005-04-01 13:00:00,27.79,27.86,27.79,27.83,64000.0,22.653,22.7101,22.653,22.6856,64000.0
2005-04-01 13:30:00,27.81,27.86,27.71,27.82,68400.0,22.6693,22.7101,22.5878,22.6775,68400.0
2005-04-01 14:00:00,27.82,27.84,27.72,27.75,33200.0,22.6775,22.6938,22.596,22.6204,33200.0
2005-04-01 14:30:00,27.74,27.78,27.66,27.68,108200.0,22.6123,22.6449,22.5471,22.5634,108200.0
2005-04-01 15:00:00,27.68,27.82,27.68,27.72,36000.0,22.5634,22.6775,22.5634,22.596,36000.0
2005-04-01 15:30:00,27.71,27.85,27.71,27.82,71000.0,22.5878,22.7019,22.5878,22.6775,71000.0
2005-04-04 09:30:00,27.9,27.9,27.48,27.61,67200.0,22.7427,22.7427,22.4003,22.5063,67200.0
2005-04-04 10:00:00,27.6,27.69,27.56,27.68,82800.0,22.4982,22.5715,22.4656,22.5634,82800.0
2005-04-04 10:30:00,27.68,27.78,27.67,27.78,51400.0,22.5634,22.6449,22.5552,22.6449,51400.0
2005-04-04 11:00:00,27.75,27.96,27.75,27.84,95200.0,22.6204,22.7916,22.6204,22.6938,95200.0
2005-04-04 11:30:00,27.84,27.86,27.71,27.75,40200.0,22.6938,22.7101,22.5878,22.6204,40200.0
2005-04-04 12:00:00,27.73,27.74,27.65,27.67,60000.0,22.6041,22.6123,22.5389,22.5552,60000.0
2005-04-04 12:30:00,27.67,27.85,27.67,27.73,25000.0,22.5552,22.7019,22.5552,22.6041,25000.0
2005-04-04 13:00:00,27.76,27.79,27.63,27.65,33200.0,22.6286,22.653,22.5226,22.5389,33200.0
2005-04-04 13:30:00,27.66,27.89,27.66,27.88,33000.0,22.5471,22.7346,22.5471,22.7264,33000.0
2005-04-04 14:00:00,27.88,27.94,27.88,27.92,45800.0,22.7264,22.7753,22.7264,22.759,45800.0
2005-04-04 14:30:00,27.93,28.06,27.91,28.04,32600.0,22.7672,22.8731,22.7509,22.8568,32600.0
2005-04-04 15:00:00,28.02,28.14,28.02,28.09,53600.0,22.8405,22.9383,22.8405,22.8976,53600.0
2005-04-04 15:30:00,28.09,28.11,27.98,27.99,166600.0,22.8976,22.9139,22.8079,22.8161,166600.0
2005-04-05 09:30:00,28.05,28.45,28.03,28.44,70200.0,22.865,23.191,22.8487,23.1829,70200.0
2005-04-05 10:00:00,28.44,28.5,28.3,28.32,104000.0,23.1829,23.2318,23.0688,23.0851,104000.0
2005-04-05 10:30:00,28.32,28.43,28.31,28.42,69200.0,23.0851,23.1747,23.0769,23.1666,69200.0
2005-04-05 11:00:00,28.43,28.5,28.38,28.49,143400.0,23.1747,23.2318,23.134,23.2236,143400.0
2005-04-05 11:30:00,28.49,28.57,28.42,28.44,109600.0,23.2236,23.2889,23.1666,23.1829,109600.0
2005-04-05 12:00:00,28.43,28.54,28.39,28.49,59200.0,23.1747,23.2644,23.1421,23.2236,59200.0
2005-04-05 12:30:00,28.49,28.5,28.44,28.47,40800.0,23.2236,23.2318,23.1829,23.2073,40800.0
2005-04-05 13:00:00,28.47,28.47,28.34,28.34,91000.0,23.2073,23.2073,23.1014,23.1014,91000.0
2005-04-05 13:30:00,28.35,28.4,28.28,28.34,71600.0,23.1095,23.1503,23.0525,23.1014,71600.0
2005-04-05 14:00:00,28.33,28.41,28.25,28.35,143600.0,23.0932,23.1584,23.028,23.1095,143600.0
2005-04-05 14:30:00,28.35,28.36,28.28,28.28,42000.0,23.1095,23.1177,23.0525,23.0525,42000.0
2005-04-05 15:00:00,28.27,28.29,28.22,28.25,83000.0,23.0443,23.0606,23.0036,23.028,83000.0
2005-04-05 15:30:00,28.25,28.28,28.22,28.23,109600.0,23.028,23.0525,23.0036,23.0117,109600.0
2005-04-06 09:30:00,28.22,28.4,28.2,28.21,97800.0,23.0036,23.1503,22.9872,22.9954,97800.0
2005-04-06 10:00:00,28.21,28.21,28.0,28.04,111000.0,22.9954,22.9954,22.8242,22.8568,111000.0
2005-04-06 10:30:00,28.06,28.08,27.93,27.96,173800.0,22.8731,22.8894,22.7672,22.7916,173800.0
2005-04-06 11:00:00,27.98,28.14,27.98,28.14,142600.0,22.8079,22.9383,22.8079,22.9383,142600.0
2005-04-06 11:30:00,28.13,28.15,28.01,28.02,42200.0,22.9302,22.9465,22.8324,22.8405,42200.0
2005-04-06 12:00:00,28.0,28.22,28.0,28.21,83200.0,22.8242,23.0036,22.8242,22.9954,83200.0
2005-04-06 12:30:00,28.21,28.33,28.2,28.22,88800.0,22.9954,23.0932,22.9872,23.0036,88800.0
2005-04-06 13:00:00,28.22,28.37,28.22,28.29,47200.0,23.0036,23.1258,23.0036,23.0606,47200.0
2005-04-06 13:30:00,28.29,28.3,28.17,28.18,59600.0,23.0606,23.0688,22.9628,22.9709,59600.0
2005-04-06 14:00:00,28.18,28.45,28.18,28.45,182600.0,22.9709,23.191,22.9709,23.191,182600.0
2005-04-06 14:30:00,28.44,28.49,28.38,28.38,89000.0,23.1829,23.2236,23.134,23.134,89000.0
2005-04-06 15:00:00,28.39,28.48,28.38,28.38,168000.0,23.1421,23.2155,23.134,23.134,168000.0
2005-04-06 15:30:00,28.4,28.41,28.34,28.38,162800.0,23.1503,23.1584,23.1014,23.134,162800.0
2005-04-07 09:30:00,28.38,28.94,28.38,28.77,183400.0,23.134,23.5905,23.134,23.4519,183400.0
2005-04-07 10:00:00,28.77,28.78,28.59,28.59,63200.0,23.4519,23.46,23.3052,23.3052,63200.0
2005-04-07 10:30:00,28.59,28.75,28.58,28.72,130000.0,23.3052,23.4356,23.297,23.4111,130000.0
2005-04-07 11:00:00,28.72,28.81,28.72,28.73,82600.0,23.4111,23.4845,23.4111,23.4193,82600.0
2005-04-07 11:30:00,28.73,28.85,28.73,28.85,89600.0,23.4193,23.5171,23.4193,23.5171,89600.0
2005-04-07 12:00:00,28.85,28.85,28.79,28.8,42800.0,23.5171,23.5171,23.4682,23.4763,42800.0
2005-04-07 12:30:00,28.8,28.97,28.8,28.97,67000.0,23.4763,23.6149,23.4763,23.6149,67000.0
2005-04-07 13:00:00,28.95,28.95,28.83,28.91,103000.0,23.5986,23.5986,23.5008,23.566,103000.0
2005-04-07 13:30:00,28.9,28.91,28.83,28.86,76200.0,23.5579,23.566,23.5008,23.5252,76200.0
2005-04-07 14:00:00,28.86,28.89,28.78,28.8,169000.0,23.5252,23.5497,23.46,23.4763,169000.0
2005-04-07 14:30:00,28.79,28.86,28.77,28.82,119200.0,23.4682,23.5252,23.4519,23.4926,119200.0
2005-04-07 15:00:00,28.82,28.84,28.76,28.8,93800.0,23.4926,23.5089,23.4437,23.4763,93800.0
2005-04-07 15:30:00,28.8,28.88,28.78,28.88,169200.0,23.4763,23.5416,23.46,23.5416,169200.0
2005-04-08 09:30:00,28.85,28.91,28.61,28.76,41000.0,23.5171,23.566,23.3215,23.4437,41000.0
2005-04-08 10:00:00,28.73,28.87,28.68,28.72,31000.0,23.4193,23.5334,23.3785,23.4111,31000.0
2005-04-08 10:30:00,28.72,28.73,28.61,28.71,29400.0,23.4111,23.4193,23.3215,23.403,29400.0
2005-04-08 11:00:00,28.73,28.73,28.53,28.53,34600.0,23.4193,23.4193,23.2562,23.2562,34600.0
2005-04-08 11:30:00,28.52,28.75,28.29,28.36,122600.0,23.2481,23.4356,23.0606,23.1177,122600.0
2005-04-08 12:00:00,28.38,28.43,28.28,28.36,85600.0,23.134,23.1747,23.0525,23.1177,85600.0
2005-04-08 12:30:00,28.38,28.44,28.36,28.41,112200.0,23.134,23.1829,23.1177,23.1584,112200.0
2005-04-08 13:00:00,28.42,28.58,28.42,28.47,69600.0,23.1666,23.297,23.1666,23.2073,69600.0
2005-04-08 13:30:00,28.47,28.54,28.46,28.48,57000.0,23.2073,23.2644,23.1992,23.2155,57000.0
2005-04-08 14:00:00,28.48,28.48,28.34,28.34,26600.0,23.2155,23.2155,23.1014,23.1014,26600.0
2005-04-08 14:30:00,28.34,28.38,28.33,28.35,27200.0,23.1014,23.134,23.0932,23.1095,27200.0
2005-04-08 15:00:00,28.35,28.36,28.25,28.32,46000.0,23.1095,23.1177,23.028,23.0851,46000.0
2005-04-08 15:30:00,28.31,28.38,28.3,28.31,88400.0,23.0769,23.134,23.0688,23.0769,88400.0
2005-04-11 09:30:00,28.59,29.19,28.59,28.86,370200.0,23.3052,23.7942,23.3052,23.5252,370200.0
2005-04-11 10:00:00,28.86,29.16,28.86,29.11,270800.0,23.5252,23.7698,23.5252,23.729,270800.0
2005-04-11 10:30:00,29.1,29.13,28.96,29.04,145000.0,23.7209,23.7453,23.6068,23.672,145000.0
2005-04-11 11:00:00,29.03,29.03,28.97,28.98,202000.0,23.6638,23.6638,23.6149,23.6231,202000.0
2005-04-11 11:30:00,28.98,29.07,28.97,29.07,207600.0,23.6231,23.6964,23.6149,23.6964,207600.0
2005-04-11 12:00:00,29.07,29.17,29.06,29.17,161600.0,23.6964,23.7779,23.6883,23.7779,161600.0
2005-04-11 12:30:00,29.16,29.43,29.16,29.43,111600.0,23.7698,23.9899,23.7698,23.9899,111600.0
2005-04-11 13:00:00,29.42,29.56,29.42,29.56,172200.0,23.9817,24.0959,23.9817,24.0959,172200.0
2005-04-11 13:30:00,29.56,29.6,29.32,29.4,230400.0,24.0959,24.1285,23.9002,23.9654,230400.0
2005-04-11 14:00:00,29.42,29.46,29.39,29.4,83400.0,23.9817,24.0143,23.9573,23.9654,83400.0
2005-04-11 14:30:00,29.4,29.45,29.37,29.42,155400.0,23.9654,24.0062,23.941,23.9817,155400.0
2005-04-11 15:00:00,29.42,29.42,29.3,29.31,110800.0,23.9817,23.9817,23.8839,23.8921,110800.0
2005-04-11 15:30:00,29.31,29.38,29.28,29.38,233600.0,23.8921,23.9491,23.8676,23.9491,233600.0
2005-04-12 09:30:00,29.35,29.5,29.3,29.5,168000.0,23.9247,24.0469,23.8839,24.0469,168000.0
2005-04-12 10:00:00,29.5,29.63,29.3,29.34,172800.0,24.0469,24.1529,23.8839,23.9165,172800.0
2005-04-12 10:30:00,29.36,29.38,28.95,29.09,238000.0,23.9328,23.9491,23.5986,23.7127,238000.0
2005-04-12 11:00:00,29.09,29.1,28.91,28.95,84600.0,23.7127,23.7209,23.566,23.5986,84600.0
2005-04-12 11:30:00,28.96,29.06,28.9,28.99,105600.0,23.6068,23.6883,23.5579,23.6312,105600.0
2005-04-12 12:00:00,28.99,28.99,28.9,28.91,60200.0,23.6312,23.6312,23.5579,23.566,60200.0
2005-04-12 12:30:00,28.92,28.96,28.89,28.89,41800.0,23.5742,23.6068,23.5497,23.5497,41800.0
2005-04-12 13:00:00,28.88,29.02,28.88,28.99,168200.0,23.5416,23.6557,23.5416,23.6312,168200.0
2005-04-12 13:30:00,29.01,29.02,28.92,28.92,58200.0,23.6475,23.6557,23.5742,23.5742,58200.0
2005-04-12 14:00:00,28.92,29.17,28.9,29.09,266600.0,23.5742,23.7779,23.5579,23.7127,266600.0
2005-04-12 14:30:00,29.09,29.46,29.09,29.45,168600.0,23.7127,24.0143,23.7127,24.0062,168600.0
2005-04-12 15:00:00,29.45,29.46,29.0,29.33,221600.0,24.0062,24.0143,23.6394,23.9084,221600.0
2005-04-12 15:30:00,29.33,29.39,29.21,29.3,200600.0,23.9084,23.9573,23.8106,23.8839,200600.0
2005-04-13 09:30:00,29.29,29.3,28.93,28.98,128200.0,23.8758,23.8839,23.5823,23.6231,128200.0
2005-04-13 10:00:00,28.95,29.02,28.88,28.88,134600.0,23.5986,23.6557,23.5416,23.5416,134600.0
2005-04-13 10:30:00,28.88,29.0,28.86,28.88,111200.0,23.5416,23.6394,23.5252,23.5416,111200.0
2005-04-13 11:00:00,28.88,28.88,28.76,28.8,126000.0,23.5416,23.5416,23.4437,23.4763,126000.0
2005-04-13 11:30:00,28.8,28.82,28.78,28.78,49000.0,23.4763,23.4926,23.46,23.46,49000.0
2005-04-13 12:00:00,28.78,28.89,28.75,28.84,78600.0,23.46,23.5497,23.4356,23.5089,78600.0
2005-04-13 12:30:00,28.84,28.85,28.75,28.85,38600.0,23.5089,23.5171,23.4356,23.5171,38600.0
2005-04-13 13:00:00,28.85,28.89,28.72,28.75,115200.0,23.5171,23.5497,23.4111,23.4356,115200.0
2005-04-13 13:30:00,28.74,28.75,28.55,28.6,137800.0,23.4274,23.4356,23.2726,23.3133,137800.0
2005-04-13 14:00:00,28.6,28.6,28.39,28.42,223000.0,23.3133,23.3133,23.1421,23.1666,223000.0
2005-04-13 14:30:00,28.44,28.46,28.34,28.36,135200.0,23.1829,23.1992,23.1014,23.1177,135200.0
2005-04-13 15:00:00,28.37,28.43,28.35,28.35,103000.0,23.1258,23.1747,23.1095,23.1095,103000.0
2005-04-13 15:30:00,28.39,28.53,28.38,28.42,184200.0,23.1421,23.2562,23.134,23.1666,184200.0
2005-04-14 09:30:00,28.43,28.5,28.18,28.28,159000.0,23.1747,23.2318,22.9709,23.0525,159000.0
2005-04-14 10:00:00,28.27,28.28,28.03,28.03,214600.0,23.0443,23.0525,22.8487,22.8487,214600.0
2005-04-14 10:30:00,28.04,28.04,27.83,27.89,227800.0,22.8568,22.8568,22.6856,22.7346,227800.0
2005-04-14 11:00:00,27.89,27.97,27.85,27.88,81800.0,22.7346,22.7998,22.7019,22.7264,81800.0
2005-04-14 11:30:00,27.86,27.95,27.78,27.93,109400.0,22.7101,22.7835,22.6449,22.7672,109400.0
2005-04-14 12:00:00,27.93,27.96,27.78,27.79,233800.0,22.7672,22.7916,22.6449,22.653,233800.0
2005-04-14 12:30:00,27.78,27.84,27.61,27.67,86200.0,22.6449,22.6938,22.5063,22.5552,86200.0
2005-04-14 13:00:00,27.67,27.67,27.39,27.39,222200.0,22.5552,22.5552,22.327,22.327,222200.0
2005-04-14 13:30:00,27.37,27.4,27.28,27.37,134200.0,22.3107,22.3351,22.2373,22.3107,134200.0
2005-04-14 14:00:00,27.35,27.61,27.31,27.59,267600.0,22.2944,22.5063,22.2618,22.49,267600.0
2005-04-14 14:30:00,27.59,27.59,27.44,27.5,216800.0,22.49,22.49,22.3677,22.4166,216800.0
2005-04-14 15:00:00,27.5,27.55,27.42,27.48,416400.0,22.4166,22.4574,22.3514,22.4003,416400.0
2005-04-14 15:30:00,27.48,27.5,27.35,27.48,317800.0,22.4003,22.4166,22.2944,22.4003,317800.0
2005-04-15 09:30:00,27.38,27.71,27.32,27.58,201800.0,22.3188,22.5878,22.2699,22.4819,201800.0
2005-04-15 10:00:00,27.59,27.7,27.5,27.58,122000.0,22.49,22.5797,22.4166,22.4819,122000.0
2005-04-15 10:30:00,27.58,27.7,27.54,27.66,66000.0,22.4819,22.5797,22.4493,22.5471,66000.0
2005-04-15 11:00:00,27.61,27.63,27.53,27.58,39400.0,22.5063,22.5226,22.4411,22.4819,39400.0
2005-04-15 11:30:00,27.57,27.57,27.5,27.51,250400.0,22.4737,22.4737,22.4166,22.4248,250400.0
2005-04-15 12:00:00,27.5,27.61,27.3,27.33,87200.0,22.4166,22.5063,22.2536,22.2781,87200.0
2005-04-15 12:30:00,27.35,27.5,25.43,27.45,304200.0,22.2944,22.4166,20.7293,22.3759,304200.0
2005-04-15 13:00:00,27.46,27.57,27.42,27.51,59600.0,22.384,22.4737,22.3514,22.4248,59600.0
2005-04-15 13:30:00,27.51,27.57,27.34,27.38,105200.0,22.4248,22.4737,22.2862,22.3188,105200.0
2005-04-15 14:00:00,27.36,27.38,27.2,27.2,115200.0,22.3025,22.3188,22.1721,22.1721,115200.0
2005-04-15 14:30:00,27.2,27.23,27.02,27.14,347400.0,22.1721,22.1966,22.0254,22.1232,347400.0
2005-04-15 15:00:00,27.14,27.18,27.07,27.09,120400.0,22.1232,22.1558,22.0661,22.0824,120400.0
2005-04-15 15:30:00,27.09,27.13,26.96,26.99,134200.0,22.0824,22.115,21.9765,22.0009,134200.0
2005-04-18 09:30:00,26.79,26.95,26.66,26.7,154200.0,21.8379,21.9683,21.7319,21.7645,154200.0
2005-04-18 10:00:00,26.69,26.88,26.66,26.83,159000.0,21.7564,21.9113,21.7319,21.8705,159000.0
2005-04-18 10:30:00,26.84,26.89,26.74,26.81,99800.0,21.8786,21.9194,21.7971,21.8542,99800.0
2005-04-18 11:00:00,26.82,26.85,26.68,26.71,144800.0,21.8623,21.8868,21.7482,21.7727,144800.0
2005-04-18 11:30:00,26.72,26.75,26.64,26.66,122400.0,21.7808,21.8053,21.7156,21.7319,122400.0
2005-04-18 12:00:00,26.65,26.66,26.63,26.66,70800.0,21.7238,21.7319,21.7075,21.7319,70800.0
2005-04-18 12:30:00,26.65,26.75,26.65,26.73,209400.0,21.7238,21.8053,21.7238,21.789,209400.0
2005-04-18 13:00:00,26.74,26.83,26.72,26.82,145600.0,21.7971,21.8705,21.7808,21.8623,145600.0
2005-04-18 13:30:00,26.82,26.82,26.74,26.79,63400.0,21.8623,21.8623,21.7971,21.8379,63400.0
2005-04-18 14:00:00,26.79,26.86,26.73,26.75,72000.0,21.8379,21.8949,21.789,21.8053,72000.0
2005-04-18 14:30:00,26.75,26.8,26.68,26.77,111600.0,21.8053,21.846,21.7482,21.8216,111600.0
2005-04-18 15:00:00,26.77,26.88,26.75,26.88,85800.0,21.8216,21.9113,21.8053,21.9113,85800.0
2005-04-18 15:30:00,26.88,26.9,26.77,26.78,271000.0,21.9113,21.9276,21.8216,21.8297,271000.0
2005-04-19 09:30:00,26.77,26.77,26.48,26.73,161600.0,21.8216,21.8216,21.5852,21.789,161600.0
2005-04-19 10:00:00,26.74,26.84,26.69,26.83,128000.0,21.7971,21.8786,21.7564,21.8705,128000.0
2005-04-19 10:30:00,26.84,26.91,26.78,26.8,140000.0,21.8786,21.9357,21.8297,21.846,140000.0
2005-04-19 11:00:00,26.8,26.9,26.79,26.88,79400.0,21.846,21.9276,21.8379,21.9113,79400.0
2005-04-19 11:30:00,26.87,26.88,26.8,26.86,91600.0,21.9031,21.9113,21.846,21.8949,91600.0
2005-04-19 12:00:00,26.86,26.92,26.81,26.86,55800.0,21.8949,21.9439,21.8542,21.8949,55800.0
2005-04-19 12:30:00,26.86,26.91,26.86,26.91,56600.0,21.8949,21.9357,21.8949,21.9357,56600.0
2005-04-19 13:00:00,26.93,26.93,26.87,26.87,51600.0,21.952,21.952,21.9031,21.9031,51600.0
2005-04-19 13:30:00,26.88,26.97,26.86,26.97,114200.0,21.9113,21.9846,21.8949,21.9846,114200.0
2005-04-19 14:00:00,26.97,26.99,26.92,26.99,65400.0,21.9846,22.0009,21.9439,22.0009,65400.0
2005-04-19 14:30:00,26.99,26.99,26.88,26.9,81200.0,22.0009,22.0009,21.9113,21.9276,81200.0
2005-04-19 15:00:00,26.9,26.9,26.83,26.87,153200.0,21.9276,21.9276,21.8705,21.9031,153200.0
2005-04-19 15:30:00,26.87,26.92,26.85,26.87,117200.0,21.9031,21.9439,21.8868,21.9031,117200.0
2005-04-20 09:30:00,26.88,27.0,26.58,26.65,167000.0,21.9113,22.0091,21.6667,21.7238,167000.0
2005-04-20 10:00:00,26.66,26.85,26.65,26.81,119800.0,21.7319,21.8868,21.7238,21.8542,119800.0
2005-04-20 10:30:00,26.79,26.86,26.7,26.86,136800.0,21.8379,21.8949,21.7645,21.8949,136800.0
2005-04-20 11:00:00,26.86,26.99,26.8,26.86,94600.0,21.8949,22.0009,21.846,21.8949,94600.0
2005-04-20 11:30:00,26.86,26.91,26.85,26.89,47400.0,21.8949,21.9357,21.8868,21.9194,47400.0
2005-04-20 12:00:00,26.89,26.91,26.8,26.86,109400.0,21.9194,21.9357,21.846,21.8949,109400.0
2005-04-20 12:30:00,26.86,26.88,26.7,26.74,59800.0,21.8949,21.9113,21.7645,21.7971,59800.0
2005-04-20 13:00:00,26.74,26.75,26.66,26.66,48800.0,21.7971,21.8053,21.7319,21.7319,48800.0
2005-04-20 13:30:00,26.66,26.75,26.65,26.73,65000.0,21.7319,21.8053,21.7238,21.789,65000.0
2005-04-20 14:00:00,26.73,26.75,26.56,26.56,121200.0,21.789,21.8053,21.6504,21.6504,121200.0
2005-04-20 14:30:00,26.56,26.73,26.54,26.72,72200.0,21.6504,21.789,21.6341,21.7808,72200.0
2005-04-20 15:00:00,26.73,26.73,26.52,26.52,92800.0,21.789,21.789,21.6178,21.6178,92800.0
2005-04-20 15:30:00,26.52,26.52,26.37,26.41,238000.0,21.6178,21.6178,21.4955,21.5281,238000.0
2005-04-21 09:30:00,26.63,26.79,26.63,26.72,90000.0,21.7075,21.8379,21.7075,21.7808,90000.0
2005-04-21 10:00:00,26.75,26.84,26.63,26.71,102200.0,21.8053,21.8786,21.7075,21.7727,102200.0
2005-04-21 10:30:00,26.7,26.72,26.6,26.64,153400.0,21.7645,21.7808,21.683,21.7156,153400.0
2005-04-21 11:00:00,26.64,26.64,26.48,26.55,140800.0,21.7156,21.7156,21.5852,21.6423,140800.0
2005-04-21 11:30:00,26.55,26.63,26.5,26.54,149600.0,21.6423,21.7075,21.6015,21.6341,149600.0
2005-04-21 12:00:00,26.55,26.73,26.54,26.72,154200.0,21.6423,21.789,21.6341,21.7808,154200.0
2005-04-21 12:30:00,26.71,26.73,26.67,26.68,109200.0,21.7727,21.789,21.7401,21.7482,109200.0
2005-04-21 13:00:00,26.68,26.73,26.65,26.66,63200.0,21.7482,21.789,21.7238,21.7319,63200.0
2005-04-21 13:30:00,26.66,26.73,26.65,26.7,193800.0,21.7319,21.789,21.7238,21.7645,193800.0
2005-04-21 14:00:00,26.71,26.75,26.7,26.74,79800.0,21.7727,21.8053,21.7645,21.7971,79800.0
2005-04-21 14:30:00,26.74,26.75,26.68,26.72,149200.0,21.7971,21.8053,21.7482,21.7808,149200.0
2005-04-21 15:00:00,26.72,26.75,26.68,26.74,169600.0,21.7808,21.8053,21.7482,21.7971,169600.0
2005-04-21 15:30:00,26.74,26.84,26.74,26.83,176400.0,21.7971,21.8786,21.7971,21.8705,176400.0
2005-04-22 09:30:00,26.75,26.75,26.63,26.65,77400.0,21.8053,21.8053,21.7075,21.7238,77400.0
2005-04-22 10:00:00,26.65,26.75,26.63,26.64,104400.0,21.7238,21.8053,21.7075,21.7156,104400.0
2005-04-22 10:30:00,26.63,26.68,26.63,26.67,87800.0,21.7075,21.7482,21.7075,21.7401,87800.0
2005-04-22 11:00:00,26.67,26.77,26.67,26.74,55000.0,21.7401,21.8216,21.7401,21.7971,55000.0
2005-04-22 11:30:00,26.74,26.78,26.64,26.75,55800.0,21.7971,21.8297,21.7156,21.8053,55800.0
2005-04-22 12:00:00,26.74,26.8,26.65,26.8,79400.0,21.7971,21.846,21.7238,21.846,79400.0
2005-04-22 12:30:00,26.79,26.82,26.75,26.79,32400.0,21.8379,21.8623,21.8053,21.8379,32400.0
2005-04-22 13:00:00,26.77,26.88,26.77,26.88,98400.0,21.8216,21.9113,21.8216,21.9113,98400.0
2005-04-22 13:30:00,26.89,26.95,26.88,26.9,45600.0,21.9194,21.9683,21.9113,21.9276,45600.0
2005-04-22 14:00:00,26.92,26.92,26.73,26.75,111600.0,21.9439,21.9439,21.789,21.8053,111600.0
2005-04-22 14:30:00,26.75,26.75,26.55,26.71,72200.0,21.8053,21.8053,21.6423,21.7727,72200.0
2005-04-22 15:00:00,26.71,26.71,26.45,26.46,138600.0,21.7727,21.7727,21.5607,21.5689,138600.0
2005-04-22 15:30:00,26.46,26.63,26.4,26.61,216800.0,21.5689,21.7075,21.52,21.6912,216800.0
2005-04-25 09:30:00,26.61,26.8,26.61,26.74,51200.0,21.6912,21.846,21.6912,21.7971,51200.0
2005-04-25 10:00:00,26.72,27.13,26.72,27.04,96000.0,21.7808,22.115,21.7808,22.0417,96000.0
2005-04-25 10:30:00,27.03,27.03,26.91,26.99,58800.0,22.0335,22.0335,21.9357,22.0009,58800.0
2005-04-25 11:00:00,26.99,27.04,26.95,26.99,45200.0,22.0009,22.0417,21.9683,22.0009,45200.0
2005-04-25 11:30:00,26.99,27.04,26.98,27.04,24000.0,22.0009,22.0417,21.9928,22.0417,24000.0
2005-04-25 12:00:00,27.04,27.05,26.95,27.04,66600.0,22.0417,22.0498,21.9683,22.0417,66600.0
2005-04-25 12:30:00,27.04,27.08,27.02,27.06,27000.0,22.0417,22.0743,22.0254,22.058,27000.0
2005-04-25 13:00:00,27.05,27.11,27.0,27.1,39800.0,22.0498,22.0987,22.0091,22.0906,39800.0
2005-04-25 13:30:00,27.1,27.17,26.98,27.0,56200.0,22.0906,22.1476,21.9928,22.0091,56200.0
2005-04-25 14:00:00,27.0,27.01,26.93,26.98,81600.0,22.0091,22.0172,21.952,21.9928,81600.0
2005-04-25 14:30:00,26.98,27.0,26.86,26.89,77800.0,21.9928,22.0091,21.8949,21.9194,77800.0
2005-04-25 15:00:00,26.89,26.89,26.74,26.8,88000.0,21.9194,21.9194,21.7971,21.846,88000.0
2005-04-25 15:30:00,26.81,26.92,26.81,26.92,117000.0,21.8542,21.9439,21.8542,21.9439,117000.0
2005-04-26 09:30:00,26.8,26.83,26.5,26.57,110800.0,21.846,21.8705,21.6015,21.6586,110800.0
2005-04-26 10:00:00,26.57,26.87,26.57,26.75,168800.0,21.6586,21.9031,21.6586,21.8053,168800.0
2005-04-26 10:30:00,26.75,26.87,26.7,26.86,132200.0,21.8053,21.9031,21.7645,21.8949,132200.0
2005-04-26 11:00:00,26.86,26.86,26.64,26.65,133400.0,21.8949,21.8949,21.7156,21.7238,133400.0
2005-04-26 11:30:00,26.65,26.68,26.5,26.61,157600.0,21.7238,21.7482,21.6015,21.6912,157600.0
2005-04-26 12:00:00,26.61,26.61,26.48,26.57,68200.0,21.6912,21.6912,21.5852,21.6586,68200.0
2005-04-26 12:30:00,26.57,26.58,26.43,26.43,60400.0,21.6586,21.6667,21.5444,21.5444,60400.0
2005-04-26 13:00:00,26.45,26.47,26.34,26.35,105600.0,21.5607,21.577,21.4711,21.4792,105600.0
2005-04-26 13:30:00,26.34,26.41,26.31,26.4,118800.0,21.4711,21.5281,21.4466,21.52,118800.0
2005-04-26 14:00:00,26.38,26.4,26.18,26.19,104200.0,21.5037,21.52,21.3406,21.3488,104200.0
2005-04-26 14:30:00,26.2,26.32,26.11,26.14,138800.0,21.3569,21.4548,21.2836,21.308,138800.0
2005-04-26 15:00:00,26.18,26.32,26.13,26.25,142000.0,21.3406,21.4548,21.2999,21.3977,142000.0
2005-04-26 15:30:00,26.25,26.27,26.18,26.23,201000.0,21.3977,21.414,21.3406,21.3814,201000.0
2005-04-27 09:30:00,25.98,25.98,25.67,25.79,225200.0,21.1776,21.1776,20.9249,21.0227,225200.0
2005-04-27 10:00:00,25.8,25.83,25.7,25.77,113400.0,21.0309,21.0553,20.9494,21.0064,113400.0
2005-04-27 10:30:00,25.77,25.99,25.76,25.99,48800.0,21.0064,21.1858,20.9983,21.1858,48800.0
2005-04-27 11:00:00,26.0,26.0,25.75,25.85,120400.0,21.1939,21.1939,20.9901,21.0716,120400.0
2005-04-27 11:30:00,25.85,25.93,25.75,25.91,97000.0,21.0716,21.1369,20.9901,21.1206,97000.0
2005-04-27 12:00:00,25.91,26.09,25.9,26.01,69000.0,21.1206,21.2673,21.1124,21.2021,69000.0
2005-04-27 12:30:00,26.01,26.03,25.95,26.02,49800.0,21.2021,21.2184,21.1532,21.2102,49800.0
2005-04-27 13:00:00,26.03,26.17,26.02,26.04,54400.0,21.2184,21.3325,21.2102,21.2265,54400.0
2005-04-27 13:30:00,26.04,26.14,26.03,26.14,33600.0,21.2265,21.308,21.2184,21.308,33600.0
2005-04-27 14:00:00,26.14,26.16,26.02,26.1,57200.0,21.308,21.3243,21.2102,21.2754,57200.0
2005-04-27 14:30:00,26.1,26.1,26.0,26.08,38200.0,21.2754,21.2754,21.1939,21.2591,38200.0
2005-04-27 15:00:00,26.08,26.14,25.9,25.99,202000.0,21.2591,21.308,21.1124,21.1858,202000.0
2005-04-27 15:30:00,25.99,26.04,25.95,26.0,142200.0,21.1858,21.2265,21.1532,21.1939,142200.0
2005-04-28 09:30:00,25.98,26.1,25.78,25.83,66600.0,21.1776,21.2754,21.0146,21.0553,66600.0
2005-04-28 10:00:00,25.8,26.01,25.75,25.99,142000.0,21.0309,21.2021,20.9901,21.1858,142000.0
2005-04-28 10:30:00,26.0,26.04,25.88,25.9,85600.0,21.1939,21.2265,21.0961,21.1124,85600.0
2005-04-28 11:00:00,25.9,26.03,25.88,25.88,99600.0,21.1124,21.2184,21.0961,21.0961,99600.0
2005-04-28 11:30:00,25.89,25.99,25.88,25.95,74400.0,21.1043,21.1858,21.0961,21.1532,74400.0
2005-04-28 12:00:00,25.94,25.96,25.88,25.94,115400.0,21.145,21.1613,21.0961,21.145,115400.0
2005-04-28 12:30:00,25.94,25.95,25.86,25.88,142600.0,21.145,21.1532,21.0798,21.0961,142600.0
2005-04-28 13:00:00,25.86,25.9,25.86,25.89,88800.0,21.0798,21.1124,21.0798,21.1043,88800.0
2005-04-28 13:30:00,25.88,25.98,25.88,25.98,81400.0,21.0961,21.1776,21.0961,21.1776,81400.0
2005-04-28 14:00:00,25.98,25.98,25.82,25.82,85000.0,21.1776,21.1776,21.0472,21.0472,85000.0
2005-04-28 14:30:00,25.82,25.85,25.76,25.83,85400.0,21.0472,21.0716,20.9983,21.0553,85400.0
2005-04-28 15:00:00,25.82,25.89,25.8,25.85,93000.0,21.0472,21.1043,21.0309,21.0716,93000.0
2005-04-28 15:30:00,25.85,25.86,25.75,25.75,191000.0,21.0716,21.0798,20.9901,20.9901,191000.0
2005-04-29 09:30:00,25.85,25.93,25.77,25.86,100000.0,21.0716,21.1369,21.0064,21.0798,100000.0
2005-04-29 10:00:00,25.86,25.93,25.72,25.8,155400.0,21.0798,21.1369,20.9657,21.0309,155400.0
2005-04-29 10:30:00,25.8,25.83,25.63,25.77,118400.0,21.0309,21.0553,20.8923,21.0064,118400.0
2005-04-29 11:00:00,25.74,25.79,25.61,25.68,79800.0,20.982,21.0227,20.876,20.9331,79800.0
2005-04-29 11:30:00,25.68,25.73,25.57,25.71,85400.0,20.9331,20.9738,20.8434,20.9575,85400.0
2005-04-29 12:00:00,25.69,25.69,25.58,25.64,113000.0,20.9412,20.9412,20.8516,20.9005,113000.0
2005-04-29 12:30:00,25.61,25.7,25.54,25.61,68000.0,20.876,20.9494,20.8189,20.876,68000.0
2005-04-29 13:00:00,25.61,25.79,25.6,25.77,107000.0,20.876,21.0227,20.8679,21.0064,107000.0
2005-04-29 13:30:00,25.77,25.78,25.73,25.75,46800.0,21.0064,21.0146,20.9738,20.9901,46800.0
2005-04-29 14:00:00,25.75,25.78,25.72,25.78,43200.0,20.9901,21.0146,20.9657,21.0146,43200.0
2005-04-29 14:30:00,25.78,25.88,25.78,25.8,79200.0,21.0146,21.0961,21.0146,21.0309,79200.0
2005-04-29 15:00:00,25.8,25.84,25.78,25.79,72400.0,21.0309,21.0635,21.0146,21.0227,72400.0
2005-04-29 15:30:00,25.79,25.8,25.75,25.78,168400.0,21.0227,21.0309,20.9901,21.0146,168400.0
2005-05-02 09:30:00,25.83,26.09,25.75,26.03,132600.0,21.0553,21.2673,20.9901,21.2184,132600.0
2005-05-02 10:00:00,26.03,26.13,25.91,25.92,80200.0,21.2184,21.2999,21.1206,21.1287,80200.0
2005-05-02 10:30:00,25.93,26.02,25.88,25.98,105200.0,21.1369,21.2102,21.0961,21.1776,105200.0
2005-05-02 11:00:00,25.99,26.0,25.9,25.93,89600.0,21.1858,21.1939,21.1124,21.1369,89600.0
2005-05-02 11:30:00,25.93,25.95,25.85,25.89,58800.0,21.1369,21.1532,21.0716,21.1043,58800.0
2005-05-02 12:00:00,25.89,26.03,25.86,26.0,54600.0,21.1043,21.2184,21.0798,21.1939,54600.0
2005-05-02 12:30:00,26.0,26.03,25.9,25.99,39200.0,21.1939,21.2184,21.1124,21.1858,39200.0
2005-05-02 13:00:00,25.98,25.98,25.91,25.91,22800.0,21.1776,21.1776,21.1206,21.1206,22800.0
2005-05-02 13:30:00,25.9,25.9,25.78,25.83,62200.0,21.1124,21.1124,21.0146,21.0553,62200.0
2005-05-02 14:00:00,25.83,25.84,25.74,25.77,56000.0,21.0553,21.0635,20.982,21.0064,56000.0
2005-05-02 14:30:00,25.77,25.89,25.77,25.86,75000.0,21.0064,21.1043,21.0064,21.0798,75000.0
2005-05-02 15:00:00,25.88,26.0,25.84,25.86,102400.0,21.0961,21.1939,21.0635,21.0798,102400.0
2005-05-02 15:30:00,25.86,25.99,25.85,25.9,155400.0,21.0798,21.1858,21.0716,21.1124,155400.0
2005-05-03 09:30:00,25.63,25.88,25.59,25.77,106400.0,20.8923,21.0961,20.8597,21.0064,106400.0
2005-05-03 10:00:00,25.77,25.8,25.68,25.72,126600.0,21.0064,21.0309,20.9331,20.9657,126600.0
2005-05-03 10:30:00,25.74,25.8,25.66,25.72,71600.0,20.982,21.0309,20.9168,20.9657,71600.0
2005-05-03 11:00:00,25.72,25.78,25.69,25.75,52800.0,20.9657,21.0146,20.9412,20.9901,52800.0
2005-05-03 11:30:00,25.75,25.85,25.75,25.77,30800.0,20.9901,21.0716,20.9901,21.0064,30800.0
2005-05-03 12:00:00,25.78,25.82,25.76,25.8,44600.0,21.0146,21.0472,20.9983,21.0309,44600.0
2005-05-03 12:30:00,25.8,25.82,25.75,25.79,45400.0,21.0309,21.0472,20.9901,21.0227,45400.0
2005-05-03 13:00:00,25.8,25.86,25.77,25.85,68000.0,21.0309,21.0798,21.0064,21.0716,68000.0
2005-05-03 13:30:00,25.83,25.83,25.78,25.8,40600.0,21.0553,21.0553,21.0146,21.0309,40600.0
2005-05-03 14:00:00,25.8,25.83,25.67,25.77,80000.0,21.0309,21.0553,20.9249,21.0064,80000.0
2005-05-03 14:30:00,25.75,26.06,25.75,25.92,194000.0,20.9901,21.2428,20.9901,21.1287,194000.0
2005-05-03 15:00:00,25.92,25.92,25.73,25.85,174600.0,21.1287,21.1287,20.9738,21.0716,174600.0
2005-05-03 15:30:00,25.87,25.87,25.72,25.78,170400.0,21.0879,21.0879,20.9657,21.0146,170400.0
2005-05-04 09:30:00,25.91,26.15,25.8,26.01,103600.0,21.1206,21.3162,21.0309,21.2021,103600.0
2005-05-04 10:00:00,26.0,26.09,25.9,25.99,141200.0,21.1939,21.2673,21.1124,21.1858,141200.0
2005-05-04 10:30:00,25.99,26.25,25.99,26.02,76800.0,21.1858,21.3977,21.1858,21.2102,76800.0
2005-05-04 11:00:00,26.03,26.12,26.02,26.09,69200.0,21.2184,21.2917,21.2102,21.2673,69200.0
2005-05-04 11:30:00,26.1,26.15,26.07,26.11,57000.0,21.2754,21.3162,21.251,21.2836,57000.0
2005-05-04 12:00:00,26.12,26.14,26.02,26.07,71600.0,21.2917,21.308,21.2102,21.251,71600.0
2005-05-04 12:30:00,26.08,26.18,26.08,26.16,67600.0,21.2591,21.3406,21.2591,21.3243,67600.0
2005-05-04 13:00:00,26.17,26.18,26.1,26.16,39000.0,21.3325,21.3406,21.2754,21.3243,39000.0
2005-05-04 13:30:00,26.16,26.34,26.15,26.33,45000.0,21.3243,21.4711,21.3162,21.4629,45000.0
2005-05-04 14:00:00,26.33,26.42,26.33,26.35,89600.0,21.4629,21.5363,21.4629,21.4792,89600.0
2005-05-04 14:30:00,26.35,26.52,26.34,26.5,133200.0,21.4792,21.6178,21.4711,21.6015,133200.0
2005-05-04 15:00:00,26.51,26.62,26.5,26.55,98000.0,21.6096,21.6993,21.6015,21.6423,98000.0
2005-05-04 15:30:00,26.55,26.56,26.45,26.5,246800.0,21.6423,21.6504,21.5607,21.6015,246800.0
2005-05-05 09:30:00,26.42,26.68,26.35,26.48,43600.0,21.5363,21.7482,21.4792,21.5852,43600.0
2005-05-05 10:00:00,26.48,26.64,26.44,26.57,114000.0,21.5852,21.7156,21.5526,21.6586,114000.0
2005-05-05 10:30:00,26.55,26.71,26.53,26.71,78600.0,21.6423,21.7727,21.6259,21.7727,78600.0
2005-05-05 11:00:00,26.72,26.72,26.48,26.49,77000.0,21.7808,21.7808,21.5852,21.5933,77000.0
2005-05-05 11:30:00,26.48,26.56,26.47,26.54,50800.0,21.5852,21.6504,21.577,21.6341,50800.0
2005-05-05 12:00:00,26.52,26.53,26.46,26.51,45000.0,21.6178,21.6259,21.5689,21.6096,45000.0
2005-05-05 12:30:00,26.5,26.5,26.25,26.25,52400.0,21.6015,21.6015,21.3977,21.3977,52400.0
2005-05-05 13:00:00,26.25,26.38,26.2,26.29,49200.0,21.3977,21.5037,21.3569,21.4303,49200.0
2005-05-05 13:30:00,26.31,26.4,26.24,26.25,40800.0,21.4466,21.52,21.3896,21.3977,40800.0
2005-05-05 14:00:00,26.26,26.34,26.25,26.25,63400.0,21.4059,21.4711,21.3977,21.3977,63400.0
2005-05-05 14:30:00,26.26,26.29,26.2,26.26,73000.0,21.4059,21.4303,21.3569,21.4059,73000.0
2005-05-05 15:00:00,26.25,26.32,26.2,26.23,89600.0,21.3977,21.4548,21.3569,21.3814,89600.0
2005-05-05 15:30:00,26.23,26.4,26.23,26.28,71400.0,21.3814,21.52,21.3814,21.4222,71400.0
2005-05-06 09:30:00,26.13,27.03,26.05,27.03,316400.0,21.2999,22.0335,21.2347,22.0335,316400.0
2005-05-06 10:00:00,27.18,27.52,26.91,27.5,380800.0,22.1558,22.4329,21.9357,22.4166,380800.0
2005-05-06 10:30:00,27.5,28.61,27.5,28.5,577600.0,22.4166,23.3215,22.4166,23.2318,577600.0
2005-05-06 11:00:00,28.5,28.76,28.25,28.72,447800.0,23.2318,23.4437,23.028,23.4111,447800.0
2005-05-06 11:30:00,28.72,28.86,28.6,28.7,255600.0,23.4111,23.5252,23.3133,23.3948,255600.0
2005-05-06 12:00:00,28.7,28.99,28.53,28.8,217800.0,23.3948,23.6312,23.2562,23.4763,217800.0
2005-05-06 12:30:00,28.84,28.84,28.55,28.7,224600.0,23.5089,23.5089,23.2726,23.3948,224600.0
2005-05-06 13:00:00,28.72,28.75,28.65,28.74,90600.0,23.4111,23.4356,23.3541,23.4274,90600.0
2005-05-06 13:30:00,28.74,29.03,28.68,28.86,315600.0,23.4274,23.6638,23.3785,23.5252,315600.0
2005-05-06 14:00:00,28.85,29.0,28.76,28.8,334200.0,23.5171,23.6394,23.4437,23.4763,334200.0
2005-05-06 14:30:00,28.81,28.89,28.65,28.75,291000.0,23.4845,23.5497,23.3541,23.4356,291000.0
2005-05-06 15:00:00,28.75,28.82,28.67,28.75,313000.0,23.4356,23.4926,23.3704,23.4356,313000.0
2005-05-06 15:30:00,28.75,28.8,28.58,28.62,465000.0,23.4356,23.4763,23.297,23.3296,465000.0
2005-05-09 09:30:00,29.05,29.21,28.88,29.01,478200.0,23.6801,23.8106,23.5416,23.6475,478200.0
2005-05-09 10:00:00,29.02,29.13,28.95,29.07,328200.0,23.6557,23.7453,23.5986,23.6964,328200.0
2005-05-09 10:30:00,29.05,29.14,29.03,29.06,167400.0,23.6801,23.7535,23.6638,23.6883,167400.0
2005-05-09 11:00:00,29.06,29.18,29.05,29.11,277200.0,23.6883,23.7861,23.6801,23.729,277200.0
2005-05-09 11:30:00,29.11,29.13,29.03,29.08,467200.0,23.729,23.7453,23.6638,23.7046,467200.0
2005-05-09 12:00:00,29.07,29.11,28.95,28.97,403800.0,23.6964,23.729,23.5986,23.6149,403800.0
2005-05-09 12:30:00,28.97,29.12,28.97,29.04,202400.0,23.6149,23.7372,23.6149,23.672,202400.0
2005-05-09 13:00:00,29.04,29.17,29.03,29.15,193600.0,23.672,23.7779,23.6638,23.7616,193600.0
2005-05-09 13:30:00,29.14,29.18,29.04,29.09,167000.0,23.7535,23.7861,23.672,23.7127,167000.0
2005-05-09 14:00:00,29.08,29.11,29.03,29.04,187400.0,23.7046,23.729,23.6638,23.672,187400.0
2005-05-09 14:30:00,29.04,29.15,29.04,29.13,258200.0,23.672,23.7616,23.672,23.7453,258200.0
2005-05-09 15:00:00,29.13,29.16,29.1,29.13,413000.0,23.7453,23.7698,23.7209,23.7453,413000.0
2005-05-09 15:30:00,29.13,29.18,29.09,29.13,412400.0,23.7453,23.7861,23.7127,23.7453,412400.0
2005-05-10 09:30:00,29.18,29.29,29.07,29.13,155200.0,23.7861,23.8758,23.6964,23.7453,155200.0
2005-05-10 10:00:00,29.17,29.34,29.1,29.28,200800.0,23.7779,23.9165,23.7209,23.8676,200800.0
2005-05-10 10:30:00,29.25,29.29,29.15,29.21,243000.0,23.8432,23.8758,23.7616,23.8106,243000.0
2005-05-10 11:00:00,29.21,29.33,29.21,29.27,137000.0,23.8106,23.9084,23.8106,23.8595,137000.0
2005-05-10 11:30:00,29.27,29.33,29.17,29.21,135800.0,23.8595,23.9084,23.7779,23.8106,135800.0
2005-05-10 12:00:00,29.21,29.29,29.17,29.28,76800.0,23.8106,23.8758,23.7779,23.8676,76800.0
2005-05-10 12:30:00,29.28,29.43,29.23,29.43,74000.0,23.8676,23.9899,23.8269,23.9899,74000.0
2005-05-10 13:00:00,29.41,29.43,29.31,29.42,82000.0,23.9736,23.9899,23.8921,23.9817,82000.0
2005-05-10 13:30:00,29.43,29.43,29.28,29.39,119000.0,23.9899,23.9899,23.8676,23.9573,119000.0
2005-05-10 14:00:00,29.4,29.44,29.27,29.31,66600.0,23.9654,23.998,23.8595,23.8921,66600.0
2005-05-10 14:30:00,29.3,29.3,29.1,29.11,187200.0,23.8839,23.8839,23.7209,23.729,187200.0
2005-05-10 15:00:00,29.11,29.21,29.07,29.11,131200.0,23.729,23.8106,23.6964,23.729,131200.0
2005-05-10 15:30:00,29.11,29.19,29.04,29.1,273200.0,23.729,23.7942,23.672,23.7209,273200.0
2005-05-11 09:30:00,29.15,29.24,29.03,29.1,101600.0,23.7616,23.835,23.6638,23.7209,101600.0
2005-05-11 10:00:00,29.1,29.18,29.01,29.07,135600.0,23.7209,23.7861,23.6475,23.6964,135600.0
2005-05-11 10:30:00,29.09,29.16,28.75,28.83,236400.0,23.7127,23.7698,23.4356,23.5008,236400.0
2005-05-11 11:00:00,28.82,28.83,28.6,28.61,255400.0,23.4926,23.5008,23.3133,23.3215,255400.0
2005-05-11 11:30:00,28.61,28.7,28.58,28.58,264000.0,23.3215,23.3948,23.297,23.297,264000.0
2005-05-11 12:00:00,28.62,28.68,28.5,28.62,276200.0,23.3296,23.3785,23.2318,23.3296,276200.0
2005-05-11 12:30:00,28.63,28.64,28.56,28.64,98200.0,23.3378,23.3459,23.2807,23.3459,98200.0
2005-05-11 13:00:00,28.64,28.77,28.64,28.66,97800.0,23.3459,23.4519,23.3459,23.3622,97800.0
2005-05-11 13:30:00,28.66,28.73,28.59,28.67,97000.0,23.3622,23.4193,23.3052,23.3704,97000.0
2005-05-11 14:00:00,28.66,28.85,28.65,28.82,163400.0,23.3622,23.5171,23.3541,23.4926,163400.0
2005-05-11 14:30:00,28.82,28.86,28.7,28.7,160200.0,23.4926,23.5252,23.3948,23.3948,160200.0
2005-05-11 15:00:00,28.7,28.87,28.5,28.84,286600.0,23.3948,23.5334,23.2318,23.5089,286600.0
2005-05-11 15:30:00,28.83,28.89,28.77,28.85,161800.0,23.5008,23.5497,23.4519,23.5171,161800.0
2005-05-12 09:30:00,28.9,29.08,28.78,28.84,91800.0,23.5579,23.7046,23.46,23.5089,91800.0
2005-05-12 10:00:00,28.84,28.92,28.79,28.88,84000.0,23.5089,23.5742,23.4682,23.5416,84000.0
2005-05-12 10:30:00,28.86,28.93,28.7,28.8,65400.0,23.5252,23.5823,23.3948,23.4763,65400.0
2005-05-12 11:00:00,28.79,28.84,28.72,28.77,55000.0,23.4682,23.5089,23.4111,23.4519,55000.0
2005-05-12 11:30:00,28.76,28.79,28.53,28.62,82600.0,23.4437,23.4682,23.2562,23.3296,82600.0
2005-05-12 12:00:00,28.63,28.74,28.62,28.7,59600.0,23.3378,23.4274,23.3296,23.3948,59600.0
2005-05-12 12:30:00,28.69,28.76,28.65,28.68,35000.0,23.3867,23.4437,23.3541,23.3785,35000.0
2005-05-12 13:00:00,28.68,28.72,28.61,28.62,50200.0,23.3785,23.4111,23.3215,23.3296,50200.0
2005-05-12 13:30:00,28.61,28.63,28.5,28.54,63800.0,23.3215,23.3378,23.2318,23.2644,63800.0
2005-05-12 14:00:00,28.54,28.6,28.34,28.35,126800.0,23.2644,23.3133,23.1014,23.1095,126800.0
2005-05-12 14:30:00,28.36,28.39,28.18,28.32,199000.0,23.1177,23.1421,22.9709,23.0851,199000.0
2005-05-12 15:00:00,28.31,28.35,28.2,28.28,120800.0,23.0769,23.1095,22.9872,23.0525,120800.0
2005-05-12 15:30:00,28.28,28.29,28.2,28.29,214600.0,23.0525,23.0606,22.9872,23.0606,214600.0
2005-05-13 09:30:00,28.29,28.29,28.0,28.02,90200.0,23.0606,23.0606,22.8242,22.8405,90200.0
2005-05-13 10:00:00,28.09,28.12,27.92,27.95,88800.0,22.8976,22.922,22.759,22.7835,88800.0
2005-05-13 10:30:00,27.95,28.14,27.95,28.07,110400.0,22.7835,22.9383,22.7835,22.8813,110400.0
2005-05-13 11:00:00,28.08,28.11,28.06,28.09,159600.0,22.8894,22.9139,22.8731,22.8976,159600.0
2005-05-13 11:30:00,28.09,28.1,28.07,28.08,74400.0,22.8976,22.9057,22.8813,22.8894,74400.0
2005-05-13 12:00:00,28.08,28.1,28.05,28.05,51200.0,22.8894,22.9057,22.865,22.865,51200.0
2005-05-13 12:30:00,28.05,28.1,28.05,28.08,42400.0,22.865,22.9057,22.865,22.8894,42400.0
2005-05-13 13:00:00,28.08,28.09,28.01,28.03,44000.0,22.8894,22.8976,22.8324,22.8487,44000.0
2005-05-13 13:30:00,28.03,28.04,27.81,27.82,77600.0,22.8487,22.8568,22.6693,22.6775,77600.0
2005-05-13 14:00:00,27.82,27.93,27.72,27.77,71400.0,22.6775,22.7672,22.596,22.6367,71400.0
2005-05-13 14:30:00,27.76,27.76,27.5,27.61,116600.0,22.6286,22.6286,22.4166,22.5063,116600.0
2005-05-13 15:00:00,27.61,27.86,27.56,27.85,143800.0,22.5063,22.7101,22.4656,22.7019,143800.0
2005-05-13 15:30:00,27.85,27.88,27.72,27.81,153800.0,22.7019,22.7264,22.596,22.6693,153800.0
2005-05-16 09:30:00,27.9,28.18,27.67,28.03,104600.0,22.7427,22.9709,22.5552,22.8487,104600.0
2005-05-16 10:00:00,28.05,28.2,28.04,28.1,71400.0,22.865,22.9872,22.8568,22.9057,71400.0
2005-05-16 10:30:00,28.13,28.15,28.05,28.13,91600.0,22.9302,22.9465,22.865,22.9302,91600.0
2005-05-16 11:00:00,28.13,28.18,28.04,28.11,72200.0,22.9302,22.9709,22.8568,22.9139,72200.0
2005-05-16 11:30:00,28.1,28.23,28.09,28.2,60000.0,22.9057,23.0117,22.8976,22.9872,60000.0
2005-05-16 12:00:00,28.19,28.29,28.08,28.1,63600.0,22.9791,23.0606,22.8894,22.9057,63600.0
2005-05-16 12:30:00,28.11,28.18,28.0,28.15,51000.0,22.9139,22.9709,22.8242,22.9465,51000.0
2005-05-16 13:00:00,28.15,28.23,28.11,28.2,68600.0,22.9465,23.0117,22.9139,22.9872,68600.0
2005-05-16 13:30:00,28.2,28.22,28.09,28.18,122200.0,22.9872,23.0036,22.8976,22.9709,122200.0
2005-05-16 14:00:00,28.17,28.25,28.16,28.25,53000.0,22.9628,23.028,22.9546,23.028,53000.0
2005-05-16 14:30:00,28.25,28.37,28.25,28.31,77000.0,23.028,23.1258,23.028,23.0769,77000.0
2005-05-16 15:00:00,28.31,28.46,28.3,28.39,102600.0,23.0769,23.1992,23.0688,23.1421,102600.0
2005-05-16 15:30:00,28.4,28.43,28.27,28.35,185600.0,23.1503,23.1747,23.0443,23.1095,185600.0
2005-05-17 09:30:00,28.46,28.46,28.33,28.45,151000.0,23.1992,23.1992,23.0932,23.191,151000.0
2005-05-17 10:00:00,28.45,28.5,28.37,28.4,148200.0,23.191,23.2318,23.1258,23.1503,148200.0
2005-05-17 10:30:00,28.4,28.46,28.31,28.31,84600.0,23.1503,23.1992,23.0769,23.0769,84600.0
2005-05-17 11:00:00,28.3,28.48,28.3,28.48,69800.0,23.0688,23.2155,23.0688,23.2155,69800.0
2005-05-17 11:30:00,28.47,28.63,28.47,28.47,93800.0,23.2073,23.3378,23.2073,23.2073,93800.0
2005-05-17 12:00:00,28.48,28.56,28.48,28.54,51000.0,23.2155,23.2807,23.2155,23.2644,51000.0
2005-05-17 12:30:00,28.54,28.54,28.47,28.48,47800.0,23.2644,23.2644,23.2073,23.2155,47800.0
2005-05-17 13:00:00,28.48,28.66,28.48,28.62,38000.0,23.2155,23.3622,23.2155,23.3296,38000.0
2005-05-17 13:30:00,28.63,28.65,28.54,28.61,30400.0,23.3378,23.3541,23.2644,23.3215,30400.0
2005-05-17 14:00:00,28.61,28.68,28.57,28.61,31800.0,23.3215,23.3785,23.2889,23.3215,31800.0
2005-05-17 14:30:00,28.61,28.9,28.61,28.84,86000.0,23.3215,23.5579,23.3215,23.5089,86000.0
2005-05-17 15:00:00,28.83,28.86,28.77,28.86,75400.0,23.5008,23.5252,23.4519,23.5252,75400.0
2005-05-17 15:30:00,28.86,29.0,28.85,28.93,202800.0,23.5252,23.6394,23.5171,23.5823,202800.0
2005-05-18 09:30:00,28.92,29.2,28.92,29.03,74200.0,23.5742,23.8024,23.5742,23.6638,74200.0
2005-05-18 10:00:00,29.02,29.18,29.01,29.18,57000.0,23.6557,23.7861,23.6475,23.7861,57000.0
2005-05-18 10:30:00,29.2,29.31,29.17,29.2,69600.0,23.8024,23.8921,23.7779,23.8024,69600.0
2005-05-18 11:00:00,29.22,29.31,29.13,29.25,65000.0,23.8187,23.8921,23.7453,23.8432,65000.0
2005-05-18 11:30:00,29.29,29.31,29.13,29.18,52000.0,23.8758,23.8921,23.7453,23.7861,52000.0
2005-05-18 12:00:00,29.18,29.22,29.15,29.19,37400.0,23.7861,23.8187,23.7616,23.7942,37400.0
2005-05-18 12:30:00,29.2,29.23,29.13,29.23,30800.0,23.8024,23.8269,23.7453,23.8269,30800.0
2005-05-18 13:00:00,29.23,29.23,29.13,29.18,29200.0,23.8269,23.8269,23.7453,23.7861,29200.0
2005-05-18 13:30:00,29.18,29.22,29.13,29.14,27600.0,23.7861,23.8187,23.7453,23.7535,27600.0
2005-05-18 14:00:00,29.13,29.16,29.12,29.14,36000.0,23.7453,23.7698,23.7372,23.7535,36000.0
2005-05-18 14:30:00,29.13,29.18,29.1,29.16,39000.0,23.7453,23.7861,23.7209,23.7698,39000.0
2005-05-18 15:00:00,29.16,29.18,29.1,29.11,52400.0,23.7698,23.7861,23.7209,23.729,52400.0
2005-05-18 15:30:00,29.11,29.19,29.05,29.16,83200.0,23.729,23.7942,23.6801,23.7698,83200.0
2005-05-19 09:30:00,29.15,29.15,28.93,29.05,107600.0,23.7616,23.7616,23.5823,23.6801,107600.0
2005-05-19 10:00:00,29.09,29.13,28.9,28.96,89200.0,23.7127,23.7453,23.5579,23.6068,89200.0
2005-05-19 10:30:00,28.92,28.99,28.91,28.94,103400.0,23.5742,23.6312,23.566,23.5905,103400.0
2005-05-19 11:00:00,28.95,29.02,28.9,28.98,38600.0,23.5986,23.6557,23.5579,23.6231,38600.0
2005-05-19 11:30:00,28.97,28.97,28.82,28.92,48600.0,23.6149,23.6149,23.4926,23.5742,48600.0
2005-05-19 12:00:00,28.9,28.93,28.82,28.9,76400.0,23.5579,23.5823,23.4926,23.5579,76400.0
2005-05-19 12:30:00,28.9,28.9,28.86,28.9,47800.0,23.5579,23.5579,23.5252,23.5579,47800.0
2005-05-19 13:00:00,28.91,28.95,28.89,28.9,37000.0,23.566,23.5986,23.5497,23.5579,37000.0
2005-05-19 13:30:00,28.9,28.92,28.83,28.88,25600.0,23.5579,23.5742,23.5008,23.5416,25600.0
2005-05-19 14:00:00,28.88,28.91,28.82,28.88,41200.0,23.5416,23.566,23.4926,23.5416,41200.0
2005-05-19 14:30:00,28.88,28.95,28.78,28.87,51000.0,23.5416,23.5986,23.46,23.5334,51000.0
2005-05-19 15:00:00,28.88,28.96,28.86,28.93,57000.0,23.5416,23.6068,23.5252,23.5823,57000.0
2005-05-19 15:30:00,28.92,29.0,28.91,28.97,69800.0,23.5742,23.6394,23.566,23.6149,69800.0
2005-05-20 09:30:00,29.04,29.04,28.85,28.94,118800.0,23.672,23.672,23.5171,23.5905,118800.0
2005-05-20 10:00:00,28.94,29.01,28.88,28.91,64600.0,23.5905,23.6475,23.5416,23.566,64600.0
2005-05-20 10:30:00,28.93,28.99,28.9,28.9,43800.0,23.5823,23.6312,23.5579,23.5579,43800.0
2005-05-20 11:00:00,28.91,28.92,28.83,28.84,149800.0,23.566,23.5742,23.5008,23.5089,149800.0
2005-05-20 11:30:00,28.83,28.85,28.72,28.79,51000.0,23.5008,23.5171,23.4111,23.4682,51000.0
2005-05-20 12:00:00,28.78,28.82,28.77,28.8,38000.0,23.46,23.4926,23.4519,23.4763,38000.0
2005-05-20 12:30:00,28.79,28.82,28.77,28.82,22800.0,23.4682,23.4926,23.4519,23.4926,22800.0
2005-05-20 13:00:00,28.82,28.86,28.75,28.75,49400.0,23.4926,23.5252,23.4356,23.4356,49400.0
2005-05-20 13:30:00,28.75,28.85,28.74,28.75,36000.0,23.4356,23.5171,23.4274,23.4356,36000.0
2005-05-20 14:00:00,28.75,28.86,28.75,28.84,30800.0,23.4356,23.5252,23.4356,23.5089,30800.0
2005-05-20 14:30:00,28.84,28.91,28.82,28.88,20400.0,23.5089,23.566,23.4926,23.5416,20400.0
2005-05-20 15:00:00,28.89,28.91,28.84,28.88,49200.0,23.5497,23.566,23.5089,23.5416,49200.0
2005-05-20 15:30:00,28.89,28.91,28.86,28.88,69400.0,23.5497,23.566,23.5252,23.5416,69400.0
2005-05-23 09:30:00,28.88,29.0,28.82,28.99,45400.0,23.5416,23.6394,23.4926,23.6312,45400.0
2005-05-23 10:00:00,29.0,29.05,28.91,28.98,126800.0,23.6394,23.6801,23.566,23.6231,126800.0
2005-05-23 10:30:00,28.98,29.03,28.85,28.85,88200.0,23.6231,23.6638,23.5171,23.5171,88200.0
2005-05-23 11:00:00,28.85,28.91,28.85,28.91,26200.0,23.5171,23.566,23.5171,23.566,26200.0
2005-05-23 11:30:00,28.88,28.9,28.83,28.9,106800.0,23.5416,23.5579,23.5008,23.5579,106800.0
2005-05-23 12:00:00,28.89,28.95,28.87,28.89,57400.0,23.5497,23.5986,23.5334,23.5497,57400.0
2005-05-23 12:30:00,28.89,28.95,28.78,28.81,38400.0,23.5497,23.5986,23.46,23.4845,38400.0
2005-05-23 13:00:00,28.83,28.92,28.8,28.88,56200.0,23.5008,23.5742,23.4763,23.5416,56200.0
2005-05-23 13:30:00,28.87,28.91,28.83,28.86,25600.0,23.5334,23.566,23.5008,23.5252,25600.0
2005-05-23 14:00:00,28.86,28.99,28.83,28.93,54000.0,23.5252,23.6312,23.5008,23.5823,54000.0
2005-05-23 14:30:00,28.93,28.99,28.92,28.95,69400.0,23.5823,23.6312,23.5742,23.5986,69400.0
2005-05-23 15:00:00,28.94,28.97,28.86,28.87,76000.0,23.5905,23.6149,23.5252,23.5334,76000.0
2005-05-23 15:30:00,28.89,28.96,28.86,28.9,112800.0,23.5497,23.6068,23.5252,23.5579,112800.0
2005-05-24 09:30:00,28.53,28.75,28.33,28.54,122400.0,23.2562,23.4356,23.0932,23.2644,122400.0
2005-05-24 10:00:00,28.54,28.55,28.43,28.55,102200.0,23.2644,23.2726,23.1747,23.2726,102200.0
2005-05-24 10:30:00,28.55,28.62,28.46,28.52,34800.0,23.2726,23.3296,23.1992,23.2481,34800.0
2005-05-24 11:00:00,28.53,28.64,28.47,28.63,47600.0,23.2562,23.3459,23.2073,23.3378,47600.0
2005-05-24 11:30:00,28.61,28.62,28.48,28.48,49000.0,23.3215,23.3296,23.2155,23.2155,49000.0
2005-05-24 12:00:00,28.48,28.6,28.47,28.6,94000.0,23.2155,23.3133,23.2073,23.3133,94000.0
2005-05-24 12:30:00,28.6,28.66,28.58,28.65,141600.0,23.3133,23.3622,23.297,23.3541,141600.0
2005-05-24 13:00:00,28.66,28.66,28.58,28.58,32800.0,23.3622,23.3622,23.297,23.297,32800.0
2005-05-24 13:30:00,28.58,28.71,28.57,28.68,28600.0,23.297,23.403,23.2889,23.3785,28600.0
2005-05-24 14:00:00,28.7,28.74,28.63,28.7,74000.0,23.3948,23.4274,23.3378,23.3948,74000.0
2005-05-24 14:30:00,28.7,28.71,28.52,28.55,96800.0,23.3948,23.403,23.2481,23.2726,96800.0
2005-05-24 15:00:00,28.55,28.59,28.5,28.55,155400.0,23.2726,23.3052,23.2318,23.2726,155400.0
2005-05-24 15:30:00,28.56,28.59,28.53,28.56,126600.0,23.2807,23.3052,23.2562,23.2807,126600.0
2005-05-25 09:30:00,28.58,28.58,28.36,28.45,41200.0,23.297,23.297,23.1177,23.191,41200.0
2005-05-25 10:00:00,28.47,28.47,28.2,28.29,58200.0,23.2073,23.2073,22.9872,23.0606,58200.0
2005-05-25 10:30:00,28.33,28.33,28.19,28.23,42000.0,23.0932,23.0932,22.9791,23.0117,42000.0
2005-05-25 11:00:00,28.22,28.24,28.14,28.2,52200.0,23.0036,23.0199,22.9383,22.9872,52200.0
2005-05-25 11:30:00,28.19,28.2,28.1,28.14,56400.0,22.9791,22.9872,22.9057,22.9383,56400.0
2005-05-25 12:00:00,28.14,28.24,28.11,28.14,65200.0,22.9383,23.0199,22.9139,22.9383,65200.0
2005-05-25 12:30:00,28.14,28.16,28.14,28.16,54400.0,22.9383,22.9546,22.9383,22.9546,54400.0
2005-05-25 13:00:00,28.16,28.21,28.15,28.18,71400.0,22.9546,22.9954,22.9465,22.9709,71400.0
2005-05-25 13:30:00,28.18,28.22,28.16,28.22,33200.0,22.9709,23.0036,22.9546,23.0036,33200.0
2005-05-25 14:00:00,28.22,28.3,28.22,28.3,187000.0,23.0036,23.0688,23.0036,23.0688,187000.0
2005-05-25 14:30:00,28.31,28.38,28.31,28.36,865400.0,23.0769,23.134,23.0769,23.1177,865400.0
2005-05-25 15:00:00,28.36,28.43,28.35,28.37,78800.0,23.1177,23.1747,23.1095,23.1258,78800.0
2005-05-25 15:30:00,28.37,28.48,28.37,28.45,157800.0,23.1258,23.2155,23.1258,23.191,157800.0
2005-05-26 09:30:00,28.5,28.67,28.5,28.61,150600.0,23.2318,23.3704,23.2318,23.3215,150600.0
2005-05-26 10:00:00,28.61,28.8,28.58,28.8,99400.0,23.3215,23.4763,23.297,23.4763,99400.0
2005-05-26 10:30:00,28.79,28.84,28.65,28.71,37000.0,23.4682,23.5089,23.3541,23.403,37000.0
2005-05-26 11:00:00,28.7,28.74,28.61,28.66,46800.0,23.3948,23.4274,23.3215,23.3622,46800.0
2005-05-26 11:30:00,28.66,28.73,28.59,28.64,48800.0,23.3622,23.4193,23.3052,23.3459,48800.0
2005-05-26 12:00:00,28.64,28.73,28.61,28.65,17600.0,23.3459,23.4193,23.3215,23.3541,17600.0
2005-05-26 12:30:00,28.66,28.71,28.61,28.69,16800.0,23.3622,23.403,23.3215,23.3867,16800.0
2005-05-26 13:00:00,28.68,28.68,28.56,28.6,130000.0,23.3785,23.3785,23.2807,23.3133,130000.0
2005-05-26 13:30:00,28.6,28.75,28.6,28.75,16200.0,23.3133,23.4356,23.3133,23.4356,16200.0
2005-05-26 14:00:00,28.73,28.77,28.67,28.75,58400.0,23.4193,23.4519,23.3704,23.4356,58400.0
2005-05-26 14:30:00,28.74,28.78,28.68,28.74,92800.0,23.4274,23.46,23.3785,23.4274,92800.0
2005-05-26 15:00:00,28.75,28.8,28.75,28.77,78600.0,23.4356,23.4763,23.4356,23.4519,78600.0
2005-05-26 15:30:00,28.77,28.78,28.7,28.75,109000.0,23.4519,23.46,23.3948,23.4356,109000.0
2005-05-27 09:30:00,28.68,28.85,28.64,28.84,38400.0,23.3785,23.5171,23.3459,23.5089,38400.0
2005-05-27 10:00:00,28.83,28.84,28.63,28.74,32800.0,23.5008,23.5089,23.3378,23.4274,32800.0
2005-05-27 10:30:00,28.76,28.87,28.73,28.85,56400.0,23.4437,23.5334,23.4193,23.5171,56400.0
2005-05-27 11:00:00,28.85,28.88,28.76,28.83,37600.0,23.5171,23.5416,23.4437,23.5008,37600.0
2005-05-27 11:30:00,28.83,28.86,28.78,28.85,48000.0,23.5008,23.5252,23.46,23.5171,48000.0
2005-05-27 12:00:00,28.86,28.88,28.78,28.81,33200.0,23.5252,23.5416,23.46,23.4845,33200.0
2005-05-27 12:30:00,28.83,28.85,28.81,28.83,21800.0,23.5008,23.5171,23.4845,23.5008,21800.0
2005-05-27 13:00:00,28.83,28.91,28.83,28.86,17600.0,23.5008,23.566,23.5008,23.5252,17600.0
2005-05-27 13:30:00,28.87,28.87,28.83,28.86,37800.0,23.5334,23.5334,23.5008,23.5252,37800.0
2005-05-27 14:00:00,28.86,28.9,28.85,28.9,29000.0,23.5252,23.5579,23.5171,23.5579,29000.0
2005-05-27 14:30:00,28.89,28.9,28.84,28.87,52800.0,23.5497,23.5579,23.5089,23.5334,52800.0
2005-05-27 15:00:00,28.86,28.88,28.8,28.88,62600.0,23.5252,23.5416,23.4763,23.5416,62600.0
2005-05-27 15:30:00,28.88,28.89,28.81,28.85,74000.0,23.5416,23.5497,23.4845,23.5171,74000.0
2005-05-31 09:30:00,28.85,29.0,28.75,28.76,69800.0,23.5171,23.6394,23.4356,23.4437,69800.0
2005-05-31 10:00:00,28.75,28.92,28.75,28.82,50800.0,23.4356,23.5742,23.4356,23.4926,50800.0
2005-05-31 10:30:00,28.8,28.81,28.68,28.72,66400.0,23.4763,23.4845,23.3785,23.4111,66400.0
2005-05-31 11:00:00,28.72,28.8,28.6,28.8,99000.0,23.4111,23.4763,23.3133,23.4763,99000.0
2005-05-31 11:30:00,28.8,28.8,28.63,28.68,65800.0,23.4763,23.4763,23.3378,23.3785,65800.0
2005-05-31 12:00:00,28.68,28.85,28.65,28.8,60400.0,23.3785,23.5171,23.3541,23.4763,60400.0
2005-05-31 12:30:00,28.84,28.84,28.75,28.78,24200.0,23.5089,23.5089,23.4356,23.46,24200.0
2005-05-31 13:00:00,28.79,28.83,28.77,28.81,48000.0,23.4682,23.5008,23.4519,23.4845,48000.0
2005-05-31 13:30:00,28.82,28.88,28.8,28.85,39400.0,23.4926,23.5416,23.4763,23.5171,39400.0
2005-05-31 14:00:00,28.86,28.86,28.8,28.83,42200.0,23.5252,23.5252,23.4763,23.5008,42200.0
2005-05-31 14:30:00,28.83,28.87,28.75,28.81,67000.0,23.5008,23.5334,23.4356,23.4845,67000.0
2005-05-31 15:00:00,28.82,28.84,28.75,28.75,97800.0,23.4926,23.5089,23.4356,23.4356,97800.0
2005-05-31 15:30:00,28.76,28.81,28.68,28.81,206600.0,23.4437,23.4845,23.3785,23.4845,206600.0
2005-06-01 09:30:00,28.73,28.88,28.7,28.87,56800.0,23.4193,23.5416,23.3948,23.5334,56800.0
2005-06-01 10:00:00,28.88,29.32,28.83,29.25,192800.0,23.5416,23.9002,23.5008,23.8432,192800.0
2005-06-01 10:30:00,29.25,29.5,29.16,29.47,206800.0,23.8432,24.0469,23.7698,24.0225,206800.0
2005-06-01 11:00:00,29.47,29.47,29.34,29.34,91200.0,24.0225,24.0225,23.9165,23.9165,91200.0
2005-06-01 11:30:00,29.36,29.48,29.36,29.44,59600.0,23.9328,24.0306,23.9328,23.998,59600.0
2005-06-01 12:00:00,29.42,29.43,29.3,29.38,87400.0,23.9817,23.9899,23.8839,23.9491,87400.0
2005-06-01 12:30:00,29.36,29.48,29.36,29.47,83400.0,23.9328,24.0306,23.9328,24.0225,83400.0
2005-06-01 13:00:00,29.47,29.47,29.36,29.4,157000.0,24.0225,24.0225,23.9328,23.9654,157000.0
2005-06-01 13:30:00,29.4,29.47,29.39,29.47,170000.0,23.9654,24.0225,23.9573,24.0225,170000.0
2005-06-01 14:00:00,29.47,29.53,29.45,29.47,214000.0,24.0225,24.0714,24.0062,24.0225,214000.0
2005-06-01 14:30:00,29.47,29.52,29.35,29.4,164000.0,24.0225,24.0632,23.9247,23.9654,164000.0
2005-06-01 15:00:00,29.4,29.48,29.36,29.47,134400.0,23.9654,24.0306,23.9328,24.0225,134400.0
2005-06-01 15:30:00,29.47,29.67,29.46,29.65,100000.0,24.0225,24.1855,24.0143,24.1692,100000.0
2005-06-02 09:30:00,29.56,29.8,29.31,29.61,112600.0,24.0959,24.2915,23.8921,24.1366,112600.0
2005-06-02 10:00:00,29.61,29.71,29.52,29.55,56200.0,24.1366,24.2181,24.0632,24.0877,56200.0
2005-06-02 10:30:00,29.54,29.55,29.43,29.45,66600.0,24.0796,24.0877,23.9899,24.0062,66600.0
2005-06-02 11:00:00,29.45,29.55,29.31,29.48,141200.0,24.0062,24.0877,23.8921,24.0306,141200.0
2005-06-02 11:30:00,29.48,29.55,29.45,29.5,46200.0,24.0306,24.0877,24.0062,24.0469,46200.0
2005-06-02 12:00:00,29.5,29.53,29.45,29.45,32000.0,24.0469,24.0714,24.0062,24.0062,32000.0
2005-06-02 12:30:00,29.45,29.47,29.43,29.44,37200.0,24.0062,24.0225,23.9899,23.998,37200.0
2005-06-02 13:00:00,29.46,29.53,29.46,29.48,45800.0,24.0143,24.0714,24.0143,24.0306,45800.0
2005-06-02 13:30:00,29.49,29.53,29.46,29.52,36400.0,24.0388,24.0714,24.0143,24.0632,36400.0
2005-06-02 14:00:00,29.5,29.61,29.44,29.58,28200.0,24.0469,24.1366,23.998,24.1122,28200.0
2005-06-02 14:30:00,29.56,29.61,29.53,29.53,30600.0,24.0959,24.1366,24.0714,24.0714,30600.0
2005-06-02 15:00:00,29.54,29.58,29.49,29.5,54600.0,24.0796,24.1122,24.0388,24.0469,54600.0
2005-06-02 15:30:00,29.5,29.53,29.48,29.52,104200.0,24.0469,24.0714,24.0306,24.0632,104200.0
2005-06-03 09:30:00,29.64,29.98,29.64,29.91,168200.0,24.1611,24.4382,24.1611,24.3812,168200.0
2005-06-03 10:00:00,29.91,29.96,29.83,29.86,43000.0,24.3812,24.4219,24.3159,24.3404,43000.0
2005-06-03 10:30:00,29.86,29.89,29.82,29.85,37000.0,24.3404,24.3649,24.3078,24.3322,37000.0
2005-06-03 11:00:00,29.85,29.85,29.75,29.84,101600.0,24.3322,24.3322,24.2507,24.3241,101600.0
2005-06-03 11:30:00,29.83,29.84,29.75,29.77,155400.0,24.3159,24.3241,24.2507,24.267,155400.0
2005-06-03 12:00:00,29.78,29.92,29.77,29.92,246000.0,24.2752,24.3893,24.267,24.3893,246000.0
2005-06-03 12:30:00,29.94,29.99,29.84,29.93,166200.0,24.4056,24.4464,24.3241,24.3975,166200.0
2005-06-03 13:00:00,29.93,30.0,29.91,30.0,111600.0,24.3975,24.4545,24.3812,24.4545,111600.0
2005-06-03 13:30:00,30.0,30.18,30.0,30.18,247400.0,24.4545,24.6012,24.4545,24.6012,247400.0
2005-06-03 14:00:00,30.18,30.6,30.18,30.47,559200.0,24.6012,24.9436,24.6012,24.8376,559200.0
2005-06-03 14:30:00,30.48,30.54,30.36,30.53,471400.0,24.8458,24.8947,24.748,24.8866,471400.0
2005-06-03 15:00:00,30.52,30.52,30.43,30.46,233200.0,24.8784,24.8784,24.805,24.8295,233200.0
2005-06-03 15:30:00,30.46,30.56,30.42,30.43,394600.0,24.8295,24.911,24.7969,24.805,394600.0
2005-06-06 09:30:00,30.33,30.4,30.01,30.24,147800.0,24.7894,24.8466,24.5278,24.7158,147800.0
2005-06-06 10:00:00,30.24,30.25,30.14,30.15,83600.0,24.7158,24.724,24.6341,24.6423,83600.0
2005-06-06 10:30:00,30.15,30.17,30.04,30.1,107400.0,24.6423,24.6586,24.5524,24.6014,107400.0
2005-06-06 11:00:00,30.1,30.16,30.08,30.15,72800.0,24.6014,24.6504,24.5851,24.6423,72800.0
2005-06-06 11:30:00,30.12,30.15,30.08,30.11,28200.0,24.6177,24.6423,24.5851,24.6096,28200.0
2005-06-06 12:00:00,30.12,30.25,30.12,30.22,151000.0,24.6177,24.724,24.6177,24.6995,151000.0
2005-06-06 12:30:00,30.22,30.23,30.15,30.15,105400.0,24.6995,24.7077,24.6423,24.6423,105400.0
2005-06-06 13:00:00,30.15,30.15,30.11,30.11,43600.0,24.6423,24.6423,24.6096,24.6096,43600.0
2005-06-06 13:30:00,30.11,30.15,30.1,30.15,96200.0,24.6096,24.6423,24.6014,24.6423,96200.0
2005-06-06 14:00:00,30.15,30.2,30.1,30.13,95400.0,24.6423,24.6831,24.6014,24.6259,95400.0
2005-06-06 14:30:00,30.13,30.13,30.0,30.05,205000.0,24.6259,24.6259,24.5197,24.5605,205000.0
2005-06-06 15:00:00,30.05,30.1,30.04,30.08,101200.0,24.5605,24.6014,24.5524,24.5851,101200.0
2005-06-06 15:30:00,30.09,30.1,30.03,30.03,295800.0,24.5932,24.6014,24.5442,24.5442,295800.0
2005-06-07 09:30:00,30.1,31.38,29.63,31.03,243600.0,24.6014,25.6476,24.2173,25.3615,243600.0
2005-06-07 10:00:00,30.91,31.0,30.5,30.61,231800.0,25.2634,25.337,24.9283,25.0182,231800.0
2005-06-07 10:30:00,30.61,30.85,30.53,30.76,142600.0,25.0182,25.2144,24.9528,25.1408,142600.0
2005-06-07 11:00:00,30.78,30.79,30.67,30.68,124400.0,25.1572,25.1654,25.0673,25.0754,124400.0
2005-06-07 11:30:00,30.68,30.82,30.68,30.8,94600.0,25.0754,25.1899,25.0754,25.1735,94600.0
2005-06-07 12:00:00,30.8,30.84,30.76,30.84,52000.0,25.1735,25.2062,25.1408,25.2062,52000.0
2005-06-07 12:30:00,30.84,30.96,30.82,30.91,182400.0,25.2062,25.3043,25.1899,25.2634,182400.0
2005-06-07 13:00:00,30.91,30.91,30.76,30.76,127000.0,25.2634,25.2634,25.1408,25.1408,127000.0
2005-06-07 13:30:00,30.77,30.79,30.67,30.67,84400.0,25.149,25.1654,25.0673,25.0673,84400.0
2005-06-07 14:00:00,30.67,30.69,30.52,30.52,82600.0,25.0673,25.0836,24.9447,24.9447,82600.0
2005-06-07 14:30:00,30.52,30.63,30.49,30.57,68400.0,24.9447,25.0346,24.9202,24.9855,68400.0
2005-06-07 15:00:00,30.57,30.58,30.52,30.53,74800.0,24.9855,24.9937,24.9447,24.9528,74800.0
2005-06-07 15:30:00,30.52,30.54,30.38,30.44,127600.0,24.9447,24.961,24.8303,24.8793,127600.0
2005-06-08 09:30:00,30.48,30.52,30.3,30.38,47600.0,24.912,24.9447,24.7649,24.8303,47600.0
2005-06-08 10:00:00,30.41,30.41,30.23,30.28,72800.0,24.8548,24.8548,24.7077,24.7485,72800.0
2005-06-08 10:30:00,30.29,30.29,30.09,30.25,106800.0,24.7567,24.7567,24.5932,24.724,106800.0
2005-06-08 11:00:00,30.26,30.31,30.2,30.3,43800.0,24.7322,24.773,24.6831,24.7649,43800.0
2005-06-08 11:30:00,30.32,30.34,30.2,30.23,26400.0,24.7812,24.7976,24.6831,24.7077,26400.0
2005-06-08 12:00:00,30.22,30.29,30.22,30.23,19600.0,24.6995,24.7567,24.6995,24.7077,19600.0
2005-06-08 12:30:00,30.23,30.25,30.2,30.2,32200.0,24.7077,24.724,24.6831,24.6831,32200.0
2005-06-08 13:00:00,30.21,30.21,30.11,30.14,178600.0,24.6913,24.6913,24.6096,24.6341,178600.0
2005-06-08 13:30:00,30.14,30.15,30.08,30.14,37200.0,24.6341,24.6423,24.5851,24.6341,37200.0
2005-06-08 14:00:00,30.17,30.18,30.03,30.06,155200.0,24.6586,24.6668,24.5442,24.5687,155200.0
2005-06-08 14:30:00,30.05,30.13,30.0,30.0,97400.0,24.5605,24.6259,24.5197,24.5197,97400.0
2005-06-08 15:00:00,30.0,30.07,30.0,30.05,105400.0,24.5197,24.5769,24.5197,24.5605,105400.0
2005-06-08 15:30:00,30.06,30.15,30.05,30.13,114600.0,24.5687,24.6423,24.5605,24.6259,114600.0
2005-06-09 09:30:00,30.07,30.1,29.84,29.86,82800.0,24.5769,24.6014,24.3889,24.4052,82800.0
2005-06-09 10:00:00,29.87,30.04,29.75,29.79,68800.0,24.4134,24.5524,24.3153,24.348,68800.0
2005-06-09 10:30:00,29.75,29.83,29.7,29.74,60600.0,24.3153,24.3807,24.2745,24.3072,60600.0
2005-06-09 11:00:00,29.77,29.82,29.7,29.79,68200.0,24.3317,24.3726,24.2745,24.348,68200.0
2005-06-09 11:30:00,29.78,30.03,29.74,30.0,34800.0,24.3399,24.5442,24.3072,24.5197,34800.0
2005-06-09 12:00:00,30.0,30.23,30.0,30.23,30400.0,24.5197,24.7077,24.5197,24.7077,30400.0
2005-06-09 12:30:00,30.23,30.24,30.13,30.17,24400.0,24.7077,24.7158,24.6259,24.6586,24400.0
2005-06-09 13:00:00,30.17,30.18,29.97,30.01,34600.0,24.6586,24.6668,24.4951,24.5278,34600.0
2005-06-09 13:30:00,30.01,30.07,30.0,30.07,33600.0,24.5278,24.5769,24.5197,24.5769,33600.0
2005-06-09 14:00:00,30.07,30.1,29.99,30.04,50000.0,24.5769,24.6014,24.5115,24.5524,50000.0
2005-06-09 14:30:00,30.04,30.15,29.99,30.13,47800.0,24.5524,24.6423,24.5115,24.6259,47800.0
2005-06-09 15:00:00,30.13,30.25,30.1,30.2,69400.0,24.6259,24.724,24.6014,24.6831,69400.0
2005-06-09 15:30:00,30.2,30.39,30.2,30.39,204800.0,24.6831,24.8384,24.6831,24.8384,204800.0
2005-06-10 09:30:00,30.32,30.38,30.2,30.22,92200.0,24.7812,24.8303,24.6831,24.6995,92200.0
2005-06-10 10:00:00,30.2,30.27,30.15,30.18,61600.0,24.6831,24.7403,24.6423,24.6668,61600.0
2005-06-10 10:30:00,30.18,30.3,30.13,30.25,80200.0,24.6668,24.7649,24.6259,24.724,80200.0
2005-06-10 11:00:00,30.25,30.3,30.23,30.28,78000.0,24.724,24.7649,24.7077,24.7485,78000.0
2005-06-10 11:30:00,30.29,30.3,30.22,30.25,39600.0,24.7567,24.7649,24.6995,24.724,39600.0
2005-06-10 12:00:00,30.23,30.26,30.17,30.18,41400.0,24.7077,24.7322,24.6586,24.6668,41400.0
2005-06-10 12:30:00,30.18,30.22,30.15,30.17,45200.0,24.6668,24.6995,24.6423,24.6586,45200.0
2005-06-10 13:00:00,30.16,30.25,30.11,30.11,55400.0,24.6504,24.724,24.6096,24.6096,55400.0
2005-06-10 13:30:00,30.16,30.23,30.13,30.13,55200.0,24.6504,24.7077,24.6259,24.6259,55200.0
2005-06-10 14:00:00,30.14,30.19,30.11,30.13,64200.0,24.6341,24.675,24.6096,24.6259,64200.0
2005-06-10 14:30:00,30.11,30.17,30.02,30.06,104000.0,24.6096,24.6586,24.536,24.5687,104000.0
2005-06-10 15:00:00,30.09,30.13,30.06,30.07,66400.0,24.5932,24.6259,24.5687,24.5769,66400.0
2005-06-10 15:30:00,30.09,30.28,30.09,30.28,138800.0,24.5932,24.7485,24.5932,24.7485,138800.0
2005-06-13 09:30:00,30.16,30.21,30.13,30.16,49000.0,24.6504,24.6913,24.6259,24.6504,49000.0
2005-06-13 10:00:00,30.16,30.18,29.99,29.99,55400.0,24.6504,24.6668,24.5115,24.5115,55400.0
2005-06-13 10:30:00,29.98,30.44,29.98,30.25,77800.0,24.5033,24.8793,24.5033,24.724,77800.0
2005-06-13 11:00:00,30.25,30.42,30.25,30.33,37600.0,24.724,24.8629,24.724,24.7894,37600.0
2005-06-13 11:30:00,30.34,30.34,30.22,30.28,23600.0,24.7976,24.7976,24.6995,24.7485,23600.0
2005-06-13 12:00:00,30.28,30.29,30.22,30.25,30000.0,24.7485,24.7567,24.6995,24.724,30000.0
2005-06-13 12:30:00,30.25,30.25,30.2,30.25,29800.0,24.724,24.724,24.6831,24.724,29800.0
2005-06-13 13:00:00,30.24,30.25,30.21,30.25,20200.0,24.7158,24.724,24.6913,24.724,20200.0
2005-06-13 13:30:00,30.25,30.26,30.15,30.17,26400.0,24.724,24.7322,24.6423,24.6586,26400.0
2005-06-13 14:00:00,30.18,30.25,30.13,30.16,43800.0,24.6668,24.724,24.6259,24.6504,43800.0
2005-06-13 14:30:00,30.17,30.23,30.12,30.22,26800.0,24.6586,24.7077,24.6177,24.6995,26800.0
2005-06-13 15:00:00,30.21,30.21,30.08,30.14,39200.0,24.6913,24.6913,24.5851,24.6341,39200.0
2005-06-13 15:30:00,30.14,30.18,30.08,30.1,98400.0,24.6341,24.6668,24.5851,24.6014,98400.0
2005-06-14 09:30:00,30.03,30.15,29.98,30.07,98200.0,24.5442,24.6423,24.5033,24.5769,98200.0
2005-06-14 10:00:00,30.09,30.21,29.98,30.04,40000.0,24.5932,24.6913,24.5033,24.5524,40000.0
2005-06-14 10:30:00,30.03,30.09,30.0,30.07,35600.0,24.5442,24.5932,24.5197,24.5769,35600.0
2005-06-14 11:00:00,30.08,30.22,30.06,30.16,27200.0,24.5851,24.6995,24.5687,24.6504,27200.0
2005-06-14 11:30:00,30.17,30.25,30.16,30.17,28000.0,24.6586,24.724,24.6504,24.6586,28000.0
2005-06-14 12:00:00,30.16,30.17,30.09,30.11,18200.0,24.6504,24.6586,24.5932,24.6096,18200.0
2005-06-14 12:30:00,30.11,30.13,30.07,30.1,25800.0,24.6096,24.6259,24.5769,24.6014,25800.0
2005-06-14 13:00:00,30.11,30.11,30.0,30.05,72800.0,24.6096,24.6096,24.5197,24.5605,72800.0
2005-06-14 13:30:00,30.05,30.16,30.01,30.14,66600.0,24.5605,24.6504,24.5278,24.6341,66600.0
2005-06-14 14:00:00,30.15,30.16,29.98,30.0,57000.0,24.6423,24.6504,24.5033,24.5197,57000.0
2005-06-14 14:30:00,30.0,30.09,29.98,30.03,53600.0,24.5197,24.5932,24.5033,24.5442,53600.0
2005-06-14 15:00:00,30.04,30.05,29.98,30.0,50200.0,24.5524,24.5605,24.5033,24.5197,50200.0
2005-06-14 15:30:00,30.0,30.09,30.0,30.08,38800.0,24.5197,24.5932,24.5197,24.5851,38800.0
2005-06-15 09:30:00,30.11,30.15,30.08,30.08,154800.0,24.6096,24.6423,24.5851,24.5851,154800.0
2005-06-15 10:00:00,30.08,30.1,29.85,29.89,57200.0,24.5851,24.6014,24.3971,24.4298,57200.0
2005-06-15 10:30:00,29.9,29.93,29.78,29.8,79800.0,24.4379,24.4625,24.3399,24.3562,79800.0
2005-06-15 11:00:00,29.8,29.84,29.75,29.76,58800.0,24.3562,24.3889,24.3153,24.3235,58800.0
2005-06-15 11:30:00,29.77,29.77,29.61,29.64,57800.0,24.3317,24.3317,24.2009,24.2254,57800.0
2005-06-15 12:00:00,29.64,29.75,29.6,29.74,60600.0,24.2254,24.3153,24.1927,24.3072,60600.0
2005-06-15 12:30:00,29.74,29.82,29.72,29.82,39200.0,24.3072,24.3726,24.2908,24.3726,39200.0
2005-06-15 13:00:00,29.82,29.89,29.78,29.88,238000.0,24.3726,24.4298,24.3399,24.4216,238000.0
2005-06-15 13:30:00,29.89,30.02,29.88,30.02,120200.0,24.4298,24.536,24.4216,24.536,120200.0
2005-06-15 14:00:00,30.01,30.1,29.97,30.07,437000.0,24.5278,24.6014,24.4951,24.5769,437000.0
2005-06-15 14:30:00,30.07,30.13,30.04,30.09,95600.0,24.5769,24.6259,24.5524,24.5932,95600.0
2005-06-15 15:00:00,30.09,30.11,30.07,30.09,47600.0,24.5932,24.6096,24.5769,24.5932,47600.0
2005-06-15 15:30:00,30.1,30.16,30.08,30.15,151400.0,24.6014,24.6504,24.5851,24.6423,151400.0
2005-06-16 09:30:00,29.99,29.99,29.91,29.93,110400.0,24.5115,24.5115,24.4461,24.4625,110400.0
2005-06-16 10:00:00,29.95,30.03,29.93,30.03,208600.0,24.4788,24.5442,24.4625,24.5442,208600.0
2005-06-16 10:30:00,30.04,30.05,30.0,30.0,110800.0,24.5524,24.5605,24.5197,24.5197,110800.0
2005-06-16 11:00:00,30.0,30.01,29.95,29.99,198000.0,24.5197,24.5278,24.4788,24.5115,198000.0
2005-06-16 11:30:00,30.0,30.02,29.98,30.01,73600.0,24.5197,24.536,24.5033,24.5278,73600.0
2005-06-16 12:00:00,30.0,30.02,29.95,30.02,61400.0,24.5197,24.536,24.4788,24.536,61400.0
2005-06-16 12:30:00,30.02,30.05,30.0,30.0,25000.0,24.536,24.5605,24.5197,24.5197,25000.0
2005-06-16 13:00:00,30.0,30.04,30.0,30.0,37000.0,24.5197,24.5524,24.5197,24.5197,37000.0
2005-06-16 13:30:00,30.01,30.05,29.98,30.01,54000.0,24.5278,24.5605,24.5033,24.5278,54000.0
2005-06-16 14:00:00,30.02,30.04,29.97,30.01,106000.0,24.536,24.5524,24.4951,24.5278,106000.0
2005-06-16 14:30:00,30.01,30.12,30.0,30.12,49000.0,24.5278,24.6177,24.5197,24.6177,49000.0
2005-06-16 15:00:00,30.12,30.16,30.09,30.1,47800.0,24.6177,24.6504,24.5932,24.6014,47800.0
2005-06-16 15:30:00,30.1,30.18,30.1,30.15,127800.0,24.6014,24.6668,24.6014,24.6423,127800.0
2005-06-17 09:30:00,30.5,30.85,30.47,30.77,397000.0,24.9283,25.2144,24.9038,25.149,397000.0
2005-06-17 10:00:00,30.77,30.88,30.61,30.61,104400.0,25.149,25.2389,25.0182,25.0182,104400.0
2005-06-17 10:30:00,30.61,30.71,30.6,30.62,56000.0,25.0182,25.1,25.0101,25.0264,56000.0
2005-06-17 11:00:00,30.63,30.68,30.5,30.6,38000.0,25.0346,25.0754,24.9283,25.0101,38000.0
2005-06-17 11:30:00,30.6,30.61,30.53,30.6,32400.0,25.0101,25.0182,24.9528,25.0101,32400.0
2005-06-17 12:00:00,30.6,30.63,30.54,30.61,17200.0,25.0101,25.0346,24.961,25.0182,17200.0
2005-06-17 12:30:00,30.63,30.67,30.61,30.67,21600.0,25.0346,25.0673,25.0182,25.0673,21600.0
2005-06-17 13:00:00,30.66,30.71,30.63,30.66,26200.0,25.0591,25.1,25.0346,25.0591,26200.0
2005-06-17 13:30:00,30.68,30.72,30.64,30.69,23800.0,25.0754,25.1081,25.0428,25.0836,23800.0
2005-06-17 14:00:00,30.68,30.72,30.62,30.62,37000.0,25.0754,25.1081,25.0264,25.0264,37000.0
2005-06-17 14:30:00,30.62,30.63,30.53,30.55,60600.0,25.0264,25.0346,24.9528,24.9692,60600.0
2005-06-17 15:00:00,30.55,30.73,30.53,30.71,57800.0,24.9692,25.1163,24.9528,25.1,57800.0
2005-06-17 15:30:00,30.72,30.76,30.7,30.72,82200.0,25.1081,25.1408,25.0918,25.1081,82200.0
2005-06-20 09:30:00,30.5,30.5,30.29,30.36,72400.0,24.9283,24.9283,24.7567,24.8139,72400.0
2005-06-20 10:00:00,30.37,30.41,30.29,30.41,80000.0,24.8221,24.8548,24.7567,24.8548,80000.0
2005-06-20 10:30:00,30.44,30.56,30.43,30.46,83600.0,24.8793,24.9774,24.8711,24.8956,83600.0
2005-06-20 11:00:00,30.49,30.54,30.4,30.44,33600.0,24.9202,24.961,24.8466,24.8793,33600.0
2005-06-20 11:30:00,30.46,30.48,30.36,30.46,28400.0,24.8956,24.912,24.8139,24.8956,28400.0
2005-06-20 12:00:00,30.47,30.49,30.36,30.41,18800.0,24.9038,24.9202,24.8139,24.8548,18800.0
2005-06-20 12:30:00,30.39,30.4,30.28,30.32,27800.0,24.8384,24.8466,24.7485,24.7812,27800.0
2005-06-20 13:00:00,30.3,30.31,30.28,30.3,9400.0,24.7649,24.773,24.7485,24.7649,9400.0
2005-06-20 13:30:00,30.3,30.43,30.29,30.43,6400.0,24.7649,24.8711,24.7567,24.8711,6400.0
2005-06-20 14:00:00,30.43,30.43,30.31,30.32,19400.0,24.8711,24.8711,24.773,24.7812,19400.0
2005-06-20 14:30:00,30.38,30.46,30.36,30.4,19600.0,24.8303,24.8956,24.8139,24.8466,19600.0
2005-06-20 15:00:00,30.41,30.49,30.38,30.49,25800.0,24.8548,24.9202,24.8303,24.9202,25800.0
2005-06-20 15:30:00,30.49,30.53,30.45,30.47,56200.0,24.9202,24.9528,24.8875,24.9038,56200.0
2005-06-21 09:30:00,30.4,30.4,30.2,30.21,106200.0,24.8466,24.8466,24.6831,24.6913,106200.0
2005-06-21 10:00:00,30.2,30.38,30.18,30.38,65200.0,24.6831,24.8303,24.6668,24.8303,65200.0
2005-06-21 10:30:00,30.38,30.39,30.11,30.14,93000.0,24.8303,24.8384,24.6096,24.6341,93000.0
2005-06-21 11:00:00,30.15,30.18,29.9,29.92,85200.0,24.6423,24.6668,24.4379,24.4543,85200.0
2005-06-21 11:30:00,29.92,29.95,29.88,29.88,41000.0,24.4543,24.4788,24.4216,24.4216,41000.0
2005-06-21 12:00:00,29.88,29.94,29.85,29.94,53600.0,24.4216,24.4706,24.3971,24.4706,53600.0
2005-06-21 12:30:00,29.94,29.97,29.88,29.9,38400.0,24.4706,24.4951,24.4216,24.4379,38400.0
2005-06-21 13:00:00,29.89,29.95,29.84,29.9,34000.0,24.4298,24.4788,24.3889,24.4379,34000.0
2005-06-21 13:30:00,29.89,29.93,29.83,29.86,24400.0,24.4298,24.4625,24.3807,24.4052,24400.0
2005-06-21 14:00:00,29.86,29.95,29.83,29.92,44000.0,24.4052,24.4788,24.3807,24.4543,44000.0
2005-06-21 14:30:00,29.92,30.02,29.9,30.0,75000.0,24.4543,24.536,24.4379,24.5197,75000.0
2005-06-21 15:00:00,30.02,30.02,29.95,29.97,80200.0,24.536,24.536,24.4788,24.4951,80200.0
2005-06-21 15:30:00,29.97,30.07,29.97,30.0,107600.0,24.4951,24.5769,24.4951,24.5197,107600.0
2005-06-22 09:30:00,30.05,30.19,29.92,29.98,66600.0,24.5605,24.675,24.4543,24.5033,66600.0
2005-06-22 10:00:00,30.02,30.02,29.84,29.87,36000.0,24.536,24.536,24.3889,24.4134,36000.0
2005-06-22 10:30:00,29.85,29.91,29.79,29.85,60200.0,24.3971,24.4461,24.348,24.3971,60200.0
2005-06-22 11:00:00,29.85,29.93,29.84,29.9,27400.0,24.3971,24.4625,24.3889,24.4379,27400.0
2005-06-22 11:30:00,29.9,29.95,29.86,29.89,23600.0,24.4379,24.4788,24.4052,24.4298,23600.0
2005-06-22 12:00:00,29.89,30.05,29.86,30.0,36800.0,24.4298,24.5605,24.4052,24.5197,36800.0
2005-06-22 12:30:00,30.0,30.04,29.92,30.04,15400.0,24.5197,24.5524,24.4543,24.5524,15400.0
2005-06-22 13:00:00,30.04,30.05,29.95,29.95,8800.0,24.5524,24.5605,24.4788,24.4788,8800.0
2005-06-22 13:30:00,29.93,29.96,29.86,29.9,26600.0,24.4625,24.487,24.4052,24.4379,26600.0
2005-06-22 14:00:00,29.89,29.93,29.84,29.91,39800.0,24.4298,24.4625,24.3889,24.4461,39800.0
2005-06-22 14:30:00,29.91,29.93,29.83,29.92,65200.0,24.4461,24.4625,24.3807,24.4543,65200.0
2005-06-22 15:00:00,29.92,29.94,29.86,29.94,58000.0,24.4543,24.4706,24.4052,24.4706,58000.0
2005-06-22 15:30:00,29.92,30.05,29.89,30.0,89200.0,24.4543,24.5605,24.4298,24.5197,89200.0
2005-06-23 09:30:00,29.9,29.92,29.64,29.73,70400.0,24.4379,24.4543,24.2254,24.299,70400.0
2005-06-23 10:00:00,29.73,29.75,29.66,29.71,24400.0,24.299,24.3153,24.2418,24.2826,24400.0
2005-06-23 10:30:00,29.69,29.71,29.58,29.68,60200.0,24.2663,24.2826,24.1764,24.2581,60200.0
2005-06-23 11:00:00,29.7,29.71,29.66,29.71,39400.0,24.2745,24.2826,24.2418,24.2826,39400.0
2005-06-23 11:30:00,29.71,29.75,29.7,29.71,19000.0,24.2826,24.3153,24.2745,24.2826,19000.0
2005-06-23 12:00:00,29.71,29.71,29.6,29.63,43600.0,24.2826,24.2826,24.1927,24.2173,43600.0
2005-06-23 12:30:00,29.61,29.63,29.58,29.58,20600.0,24.2009,24.2173,24.1764,24.1764,20600.0
2005-06-23 13:00:00,29.58,29.64,29.57,29.62,17400.0,24.1764,24.2254,24.1682,24.2091,17400.0
2005-06-23 13:30:00,29.62,29.65,29.31,29.31,74800.0,24.2091,24.2336,23.9557,23.9557,74800.0
2005-06-23 14:00:00,29.31,29.39,29.25,29.33,50000.0,23.9557,24.0211,23.9067,23.9721,50000.0
2005-06-23 14:30:00,29.32,29.37,29.29,29.33,101000.0,23.9639,24.0048,23.9394,23.9721,101000.0
2005-06-23 15:00:00,29.34,29.37,29.18,29.22,90400.0,23.9802,24.0048,23.8495,23.8822,90400.0
2005-06-23 15:30:00,29.25,29.33,29.17,29.25,85000.0,23.9067,23.9721,23.8413,23.9067,85000.0
2005-06-24 09:30:00,29.25,29.38,29.05,29.33,69800.0,23.9067,24.0129,23.7432,23.9721,69800.0
2005-06-24 10:00:00,29.33,29.38,29.08,29.08,106200.0,23.9721,24.0129,23.7677,23.7677,106200.0
2005-06-24 10:30:00,29.08,29.22,28.96,29.13,81600.0,23.7677,23.8822,23.6697,23.8086,81600.0
2005-06-24 11:00:00,29.13,29.25,29.13,29.24,39800.0,23.8086,23.9067,23.8086,23.8985,39800.0
2005-06-24 11:30:00,29.24,29.27,29.14,29.24,53600.0,23.8985,23.923,23.8168,23.8985,53600.0
2005-06-24 12:00:00,29.23,29.3,29.21,29.28,46400.0,23.8903,23.9475,23.874,23.9312,46400.0
2005-06-24 12:30:00,29.27,29.28,29.18,29.18,21000.0,23.923,23.9312,23.8495,23.8495,21000.0
2005-06-24 13:00:00,29.2,29.25,29.11,29.17,78800.0,23.8658,23.9067,23.7923,23.8413,78800.0
2005-06-24 13:30:00,29.14,29.17,29.01,29.03,49800.0,23.8168,23.8413,23.7105,23.7269,49800.0
2005-06-24 14:00:00,29.03,29.06,28.96,28.96,90200.0,23.7269,23.7514,23.6697,23.6697,90200.0
2005-06-24 14:30:00,28.96,29.04,28.9,28.93,60800.0,23.6697,23.735,23.6206,23.6451,60800.0
2005-06-24 15:00:00,28.93,28.99,28.89,28.93,62600.0,23.6451,23.6942,23.6124,23.6451,62600.0
2005-06-24 15:30:00,28.95,28.99,28.89,28.89,146600.0,23.6615,23.6942,23.6124,23.6124,146600.0
2005-06-27 09:30:00,28.84,28.86,28.68,28.78,56600.0,23.5716,23.5879,23.4408,23.5225,56600.0
2005-06-27 10:00:00,28.79,28.87,28.75,28.86,47400.0,23.5307,23.5961,23.498,23.5879,47400.0
2005-06-27 10:30:00,28.86,28.97,28.85,28.86,45400.0,23.5879,23.6778,23.5797,23.5879,45400.0
2005-06-27 11:00:00,28.84,28.93,28.81,28.93,38000.0,23.5716,23.6451,23.5471,23.6451,38000.0
2005-06-27 11:30:00,28.91,28.93,28.81,28.92,41400.0,23.6288,23.6451,23.5471,23.637,41400.0
2005-06-27 12:00:00,28.91,29.01,28.89,29.0,53800.0,23.6288,23.7105,23.6124,23.7023,53800.0
2005-06-27 12:30:00,29.0,29.03,28.93,28.94,75600.0,23.7023,23.7269,23.6451,23.6533,75600.0
2005-06-27 13:00:00,28.94,28.96,28.86,28.87,62200.0,23.6533,23.6697,23.5879,23.5961,62200.0
2005-06-27 13:30:00,28.86,28.95,28.85,28.89,85800.0,23.5879,23.6615,23.5797,23.6124,85800.0
2005-06-27 14:00:00,28.9,28.99,28.88,28.93,70200.0,23.6206,23.6942,23.6043,23.6451,70200.0
2005-06-27 14:30:00,28.92,29.0,28.89,28.92,72600.0,23.637,23.7023,23.6124,23.637,72600.0
2005-06-27 15:00:00,28.91,28.97,28.9,28.95,125000.0,23.6288,23.6778,23.6206,23.6615,125000.0
2005-06-27 15:30:00,28.95,29.0,28.93,28.96,137800.0,23.6615,23.7023,23.6451,23.6697,137800.0
2005-06-28 09:30:00,29.2,29.25,29.13,29.18,172400.0,23.8658,23.9067,23.8086,23.8495,172400.0
2005-06-28 10:00:00,29.17,29.24,29.09,29.18,80200.0,23.8413,23.8985,23.7759,23.8495,80200.0
2005-06-28 10:30:00,29.18,29.41,29.18,29.31,192600.0,23.8495,24.0374,23.8495,23.9557,192600.0
2005-06-28 11:00:00,29.3,29.34,29.13,29.13,117000.0,23.9475,23.9802,23.8086,23.8086,117000.0
2005-06-28 11:30:00,29.11,29.2,29.09,29.16,93600.0,23.7923,23.8658,23.7759,23.8331,93600.0
2005-06-28 12:00:00,29.16,29.16,29.06,29.09,48000.0,23.8331,23.8331,23.7514,23.7759,48000.0
2005-06-28 12:30:00,29.09,29.1,29.02,29.05,61400.0,23.7759,23.7841,23.7187,23.7432,61400.0
2005-06-28 13:00:00,29.05,29.28,29.05,29.23,78800.0,23.7432,23.9312,23.7432,23.8903,78800.0
2005-06-28 13:30:00,29.22,29.34,29.22,29.33,95800.0,23.8822,23.9802,23.8822,23.9721,95800.0
2005-06-28 14:00:00,29.34,29.35,29.21,29.22,95200.0,23.9802,23.9884,23.874,23.8822,95200.0
2005-06-28 14:30:00,29.23,29.27,29.2,29.21,83800.0,23.8903,23.923,23.8658,23.874,83800.0
2005-06-28 15:00:00,29.21,29.27,29.2,29.23,130000.0,23.874,23.923,23.8658,23.8903,130000.0
2005-06-28 15:30:00,29.23,29.25,29.18,29.24,139000.0,23.8903,23.9067,23.8495,23.8985,139000.0
2005-06-29 09:30:00,29.5,29.59,29.13,29.18,174200.0,24.111,24.1846,23.8086,23.8495,174200.0
2005-06-29 10:00:00,29.18,29.23,29.14,29.18,82400.0,23.8495,23.8903,23.8168,23.8495,82400.0
2005-06-29 10:30:00,29.18,29.5,29.17,29.43,121200.0,23.8495,24.111,23.8413,24.0538,121200.0
2005-06-29 11:00:00,29.42,29.48,29.38,29.46,76800.0,24.0456,24.0947,24.0129,24.0783,76800.0
2005-06-29 11:30:00,29.46,29.5,29.45,29.5,55600.0,24.0783,24.111,24.0701,24.111,55600.0
2005-06-29 12:00:00,29.5,29.5,29.35,29.36,35000.0,24.111,24.111,23.9884,23.9966,35000.0
2005-06-29 12:30:00,29.36,29.44,29.35,29.4,83600.0,23.9966,24.062,23.9884,24.0293,83600.0
2005-06-29 13:00:00,29.41,29.41,29.35,29.37,63200.0,24.0374,24.0374,23.9884,24.0048,63200.0
2005-06-29 13:30:00,29.36,29.36,29.29,29.3,37600.0,23.9966,23.9966,23.9394,23.9475,37600.0
2005-06-29 14:00:00,29.3,29.32,29.27,29.3,71000.0,23.9475,23.9639,23.923,23.9475,71000.0
2005-06-29 14:30:00,29.3,29.38,29.25,29.29,93000.0,23.9475,24.0129,23.9067,23.9394,93000.0
2005-06-29 15:00:00,29.29,29.31,29.23,29.25,67200.0,23.9394,23.9557,23.8903,23.9067,67200.0
2005-06-29 15:30:00,29.25,29.32,29.25,29.31,69800.0,23.9067,23.9639,23.9067,23.9557,69800.0
2005-06-30 09:30:00,29.3,29.42,29.3,29.35,58600.0,23.9475,24.0456,23.9475,23.9884,58600.0
2005-06-30 10:00:00,29.36,29.45,29.13,29.13,88400.0,23.9966,24.0701,23.8086,23.8086,88400.0
2005-06-30 10:30:00,29.13,29.18,29.08,29.09,46000.0,23.8086,23.8495,23.7677,23.7759,46000.0
2005-06-30 11:00:00,29.09,29.09,28.85,28.86,126400.0,23.7759,23.7759,23.5797,23.5879,126400.0
2005-06-30 11:30:00,28.88,29.0,28.86,28.99,112000.0,23.6043,23.7023,23.5879,23.6942,112000.0
2005-06-30 12:00:00,28.99,29.0,28.92,29.0,53800.0,23.6942,23.7023,23.637,23.7023,53800.0
2005-06-30 12:30:00,29.0,29.09,28.96,29.07,28800.0,23.7023,23.7759,23.6697,23.7596,28800.0
2005-06-30 13:00:00,29.07,29.07,28.98,29.02,30400.0,23.7596,23.7596,23.686,23.7187,30400.0
2005-06-30 13:30:00,29.0,29.04,28.97,29.03,70600.0,23.7023,23.735,23.6778,23.7269,70600.0
2005-06-30 14:00:00,29.03,29.03,28.85,28.86,105200.0,23.7269,23.7269,23.5797,23.5879,105200.0
2005-06-30 14:30:00,28.85,28.95,28.82,28.86,153400.0,23.5797,23.6615,23.5552,23.5879,153400.0
2005-06-30 15:00:00,28.85,28.91,28.81,28.82,182200.0,23.5797,23.6288,23.5471,23.5552,182200.0
2005-06-30 15:30:00,28.82,28.85,28.74,28.75,275200.0,23.5552,23.5797,23.4898,23.498,275200.0
2005-07-01 09:30:00,28.8,28.93,28.63,28.79,82600.0,23.5389,23.6451,23.3999,23.5307,82600.0
2005-07-01 10:00:00,28.81,28.84,28.7,28.79,42600.0,23.5471,23.5716,23.4571,23.5307,42600.0
2005-07-01 10:30:00,28.81,28.86,28.76,28.78,63600.0,23.5471,23.5879,23.5062,23.5225,63600.0
2005-07-01 11:00:00,28.78,28.81,28.74,28.81,58800.0,23.5225,23.5471,23.4898,23.5471,58800.0
2005-07-01 11:30:00,28.81,28.84,28.73,28.75,87600.0,23.5471,23.5716,23.4817,23.498,87600.0
2005-07-01 12:00:00,28.75,28.77,28.71,28.71,48000.0,23.498,23.5144,23.4653,23.4653,48000.0
2005-07-01 12:30:00,28.71,28.75,28.7,28.74,12400.0,23.4653,23.498,23.4571,23.4898,12400.0
2005-07-01 13:00:00,28.73,28.74,28.67,28.71,35200.0,23.4817,23.4898,23.4326,23.4653,35200.0
2005-07-01 13:30:00,28.69,28.72,28.66,28.7,25600.0,23.449,23.4735,23.4245,23.4571,25600.0
2005-07-01 14:00:00,28.7,28.72,28.68,28.72,36400.0,23.4571,23.4735,23.4408,23.4735,36400.0
2005-07-01 14:30:00,28.7,28.71,28.66,28.7,36600.0,23.4571,23.4653,23.4245,23.4571,36600.0
2005-07-01 15:00:00,28.7,28.73,28.69,28.7,60600.0,23.4571,23.4817,23.449,23.4571,60600.0
2005-07-01 15:30:00,28.7,28.79,28.68,28.79,108800.0,23.4571,23.5307,23.4408,23.5307,108800.0
2005-07-05 09:30:00,28.58,28.58,28.13,28.43,173800.0,23.3591,23.3591,22.9913,23.2365,173800.0
2005-07-05 10:00:00,28.43,28.6,28.43,28.57,142400.0,23.2365,23.3754,23.2365,23.3509,142400.0
2005-07-05 10:30:00,28.6,28.73,28.59,28.67,60600.0,23.3754,23.4817,23.3672,23.4326,60600.0
2005-07-05 11:00:00,28.67,28.7,28.59,28.68,41400.0,23.4326,23.4571,23.3672,23.4408,41400.0
2005-07-05 11:30:00,28.68,28.8,28.68,28.71,75400.0,23.4408,23.5389,23.4408,23.4653,75400.0
2005-07-05 12:00:00,28.71,28.93,28.68,28.93,108000.0,23.4653,23.6451,23.4408,23.6451,108000.0
2005-07-05 12:30:00,28.93,29.11,28.93,29.06,75600.0,23.6451,23.7923,23.6451,23.7514,75600.0
2005-07-05 13:00:00,29.06,29.06,28.92,28.94,57200.0,23.7514,23.7514,23.637,23.6533,57200.0
2005-07-05 13:30:00,28.95,29.09,28.93,29.0,135000.0,23.6615,23.7759,23.6451,23.7023,135000.0
2005-07-05 14:00:00,28.99,29.04,28.93,29.0,63200.0,23.6942,23.735,23.6451,23.7023,63200.0
2005-07-05 14:30:00,28.99,29.08,28.95,29.05,85800.0,23.6942,23.7677,23.6615,23.7432,85800.0
2005-07-05 15:00:00,29.05,29.18,29.05,29.15,162200.0,23.7432,23.8495,23.7432,23.8249,162200.0
2005-07-05 15:30:00,29.14,29.31,29.14,29.24,240000.0,23.8168,23.9557,23.8168,23.8985,240000.0
2005-07-06 09:30:00,29.22,29.25,29.13,29.24,87200.0,23.8822,23.9067,23.8086,23.8985,87200.0
2005-07-06 10:00:00,29.23,29.32,29.17,29.2,109200.0,23.8903,23.9639,23.8413,23.8658,109200.0
2005-07-06 10:30:00,29.2,29.23,29.14,29.16,193600.0,23.8658,23.8903,23.8168,23.8331,193600.0
2005-07-06 11:00:00,29.16,29.21,29.11,29.11,33800.0,23.8331,23.874,23.7923,23.7923,33800.0
2005-07-06 11:30:00,29.11,29.15,29.06,29.14,22200.0,23.7923,23.8249,23.7514,23.8168,22200.0
2005-07-06 12:00:00,29.14,29.2,29.09,29.11,22800.0,23.8168,23.8658,23.7759,23.7923,22800.0
2005-07-06 12:30:00,29.11,29.15,29.0,29.13,33400.0,23.7923,23.8249,23.7023,23.8086,33400.0
2005-07-06 13:00:00,29.13,29.19,29.11,29.16,23000.0,23.8086,23.8576,23.7923,23.8331,23000.0
2005-07-06 13:30:00,29.16,29.18,29.14,29.16,35000.0,23.8331,23.8495,23.8168,23.8331,35000.0
2005-07-06 14:00:00,29.17,29.18,29.06,29.09,49000.0,23.8413,23.8495,23.7514,23.7759,49000.0
2005-07-06 14:30:00,29.1,29.11,29.01,29.07,45000.0,23.7841,23.7923,23.7105,23.7596,45000.0
2005-07-06 15:00:00,29.06,29.09,28.97,29.06,72000.0,23.7514,23.7759,23.6778,23.7514,72000.0
2005-07-06 15:30:00,29.06,29.08,28.94,29.04,108200.0,23.7514,23.7677,23.6533,23.735,108200.0
2005-07-07 09:30:00,28.88,28.88,28.62,28.65,88200.0,23.6043,23.6043,23.3918,23.4163,88200.0
2005-07-07 10:00:00,28.65,28.85,28.62,28.75,130800.0,23.4163,23.5797,23.3918,23.498,130800.0
2005-07-07 10:30:00,28.75,28.83,28.66,28.77,66000.0,23.498,23.5634,23.4245,23.5144,66000.0
2005-07-07 11:00:00,28.78,28.99,28.75,28.99,71400.0,23.5225,23.6942,23.498,23.6942,71400.0
2005-07-07 11:30:00,28.95,29.17,28.91,29.17,65600.0,23.6615,23.8413,23.6288,23.8413,65600.0
2005-07-07 12:00:00,29.16,29.37,29.15,29.35,66400.0,23.8331,24.0048,23.8249,23.9884,66400.0
2005-07-07 12:30:00,29.35,29.35,29.25,29.26,62200.0,23.9884,23.9884,23.9067,23.9148,62200.0
2005-07-07 13:00:00,29.28,29.39,29.26,29.39,41600.0,23.9312,24.0211,23.9148,24.0211,41600.0
2005-07-07 13:30:00,29.39,29.47,29.39,29.46,64400.0,24.0211,24.0865,24.0211,24.0783,64400.0
2005-07-07 14:00:00,29.46,29.49,29.39,29.45,58000.0,24.0783,24.1028,24.0211,24.0701,58000.0
2005-07-07 14:30:00,29.45,29.45,29.35,29.42,91000.0,24.0701,24.0701,23.9884,24.0456,91000.0
2005-07-07 15:00:00,29.43,29.63,29.42,29.53,107000.0,24.0538,24.2173,24.0456,24.1355,107000.0
2005-07-07 15:30:00,29.53,29.61,29.5,29.6,88800.0,24.1355,24.2009,24.111,24.1927,88800.0
2005-07-08 09:30:00,29.78,29.86,29.7,29.78,177800.0,24.3399,24.4052,24.2745,24.3399,177800.0
2005-07-08 10:00:00,29.78,29.78,29.45,29.6,180200.0,24.3399,24.3399,24.0701,24.1927,180200.0
2005-07-08 10:30:00,29.6,29.63,29.5,29.53,76200.0,24.1927,24.2173,24.111,24.1355,76200.0
2005-07-08 11:00:00,29.53,29.56,29.48,29.54,85200.0,24.1355,24.16,24.0947,24.1437,85200.0
2005-07-08 11:30:00,29.54,29.55,29.48,29.53,49400.0,24.1437,24.1519,24.0947,24.1355,49400.0
2005-07-08 12:00:00,29.55,29.63,29.52,29.59,66000.0,24.1519,24.2173,24.1274,24.1846,66000.0
2005-07-08 12:30:00,29.59,29.63,29.55,29.56,67600.0,24.1846,24.2173,24.1519,24.16,67600.0
2005-07-08 13:00:00,29.57,29.58,29.5,29.54,58400.0,24.1682,24.1764,24.111,24.1437,58400.0
2005-07-08 13:30:00,29.53,29.63,29.52,29.61,32800.0,24.1355,24.2173,24.1274,24.2009,32800.0
2005-07-08 14:00:00,29.6,29.66,29.6,29.66,33400.0,24.1927,24.2418,24.1927,24.2418,33400.0
2005-07-08 14:30:00,29.65,29.7,29.6,29.63,43000.0,24.2336,24.2745,24.1927,24.2173,43000.0
2005-07-08 15:00:00,29.63,29.64,29.57,29.62,64000.0,24.2173,24.2254,24.1682,24.2091,64000.0
2005-07-08 15:30:00,29.61,29.67,29.6,29.67,93600.0,24.2009,24.25,24.1927,24.25,93600.0
2005-07-11 09:30:00,29.8,29.8,29.65,29.7,84400.0,24.3562,24.3562,24.2336,24.2745,84400.0
2005-07-11 10:00:00,29.7,29.79,29.65,29.76,46400.0,24.2745,24.348,24.2336,24.3235,46400.0
2005-07-11 10:30:00,29.77,29.83,29.7,29.83,52600.0,24.3317,24.3807,24.2745,24.3807,52600.0
2005-07-11 11:00:00,29.84,29.86,29.8,29.81,48800.0,24.3889,24.4052,24.3562,24.3644,48800.0
2005-07-11 11:30:00,29.81,29.83,29.8,29.82,76200.0,24.3644,24.3807,24.3562,24.3726,76200.0
2005-07-11 12:00:00,29.83,29.83,29.75,29.79,82600.0,24.3807,24.3807,24.3153,24.348,82600.0
2005-07-11 12:30:00,29.78,29.8,29.75,29.78,41400.0,24.3399,24.3562,24.3153,24.3399,41400.0
2005-07-11 13:00:00,29.76,29.76,29.65,29.67,69200.0,24.3235,24.3235,24.2336,24.25,69200.0
2005-07-11 13:30:00,29.67,29.72,29.61,29.61,53200.0,24.25,24.2908,24.2009,24.2009,53200.0
2005-07-11 14:00:00,29.61,29.7,29.6,29.64,74000.0,24.2009,24.2745,24.1927,24.2254,74000.0
2005-07-11 14:30:00,29.64,29.67,29.61,29.65,70800.0,24.2254,24.25,24.2009,24.2336,70800.0
2005-07-11 15:00:00,29.65,29.68,29.59,29.68,118200.0,24.2336,24.2581,24.1846,24.2581,118200.0
2005-07-11 15:30:00,29.68,29.88,29.68,29.78,264800.0,24.2581,24.4216,24.2581,24.3399,264800.0
2005-07-12 09:30:00,29.66,29.68,29.33,29.39,136000.0,24.2418,24.2581,23.9721,24.0211,136000.0
2005-07-12 10:00:00,29.37,29.47,29.35,29.43,165800.0,24.0048,24.0865,23.9884,24.0538,165800.0
2005-07-12 10:30:00,29.43,29.49,29.42,29.46,98200.0,24.0538,24.1028,24.0456,24.0783,98200.0
2005-07-12 11:00:00,29.47,29.52,29.43,29.48,118200.0,24.0865,24.1274,24.0538,24.0947,118200.0
2005-07-12 11:30:00,29.48,29.5,29.47,29.48,50200.0,24.0947,24.111,24.0865,24.0947,50200.0
2005-07-12 12:00:00,29.48,29.5,29.46,29.49,82400.0,24.0947,24.111,24.0783,24.1028,82400.0
2005-07-12 12:30:00,29.48,29.51,29.46,29.5,47200.0,24.0947,24.1192,24.0783,24.111,47200.0
2005-07-12 13:00:00,29.5,29.54,29.49,29.52,76000.0,24.111,24.1437,24.1028,24.1274,76000.0
2005-07-12 13:30:00,29.51,29.66,29.5,29.65,98400.0,24.1192,24.2418,24.111,24.2336,98400.0
2005-07-12 14:00:00,29.63,29.67,29.61,29.65,75000.0,24.2173,24.25,24.2009,24.2336,75000.0
2005-07-12 14:30:00,29.65,29.67,29.63,29.64,86000.0,24.2336,24.25,24.2173,24.2254,86000.0
2005-07-12 15:00:00,29.63,29.77,29.63,29.75,130200.0,24.2173,24.3317,24.2173,24.3153,130200.0
2005-07-12 15:30:00,29.75,29.8,29.67,29.68,186600.0,24.3153,24.3562,24.25,24.2581,186600.0
2005-07-13 09:30:00,29.89,30.33,29.89,30.11,232600.0,24.4298,24.7894,24.4298,24.6096,232600.0
2005-07-13 10:00:00,30.13,30.21,30.0,30.13,164600.0,24.6259,24.6913,24.5197,24.6259,164600.0
2005-07-13 10:30:00,30.11,30.18,30.05,30.06,74400.0,24.6096,24.6668,24.5605,24.5687,74400.0
2005-07-13 11:00:00,30.06,30.15,30.06,30.13,63400.0,24.5687,24.6423,24.5687,24.6259,63400.0
2005-07-13 11:30:00,30.11,30.23,30.11,30.2,176600.0,24.6096,24.7077,24.6096,24.6831,176600.0
2005-07-13 12:00:00,30.18,30.25,30.18,30.25,89200.0,24.6668,24.724,24.6668,24.724,89200.0
2005-07-13 12:30:00,30.25,30.3,30.22,30.25,194400.0,24.724,24.7649,24.6995,24.724,194400.0
2005-07-13 13:00:00,30.25,30.28,30.18,30.25,57800.0,24.724,24.7485,24.6668,24.724,57800.0
2005-07-13 13:30:00,30.25,30.27,30.22,30.27,75200.0,24.724,24.7403,24.6995,24.7403,75200.0
2005-07-13 14:00:00,30.27,30.27,30.15,30.21,70600.0,24.7403,24.7403,24.6423,24.6913,70600.0
2005-07-13 14:30:00,30.21,30.26,30.16,30.17,48600.0,24.6913,24.7322,24.6504,24.6586,48600.0
2005-07-13 15:00:00,30.17,30.25,30.14,30.2,62000.0,24.6586,24.724,24.6341,24.6831,62000.0
2005-07-13 15:30:00,30.2,30.24,30.15,30.2,89600.0,24.6831,24.7158,24.6423,24.6831,89600.0
2005-07-14 09:30:00,30.45,30.6,30.34,30.34,222800.0,24.8875,25.0101,24.7976,24.7976,222800.0
2005-07-14 10:00:00,30.33,30.39,30.13,30.13,145200.0,24.7894,24.8384,24.6259,24.6259,145200.0
2005-07-14 10:30:00,30.13,30.14,29.98,30.0,170400.0,24.6259,24.6341,24.5033,24.5197,170400.0
2005-07-14 11:00:00,30.0,30.06,29.94,29.97,71200.0,24.5197,24.5687,24.4706,24.4951,71200.0
2005-07-14 11:30:00,29.98,29.98,29.85,29.86,47200.0,24.5033,24.5033,24.3971,24.4052,47200.0
2005-07-14 12:00:00,29.85,29.9,29.73,29.74,262000.0,24.3971,24.4379,24.299,24.3072,262000.0
2005-07-14 12:30:00,29.74,29.75,29.68,29.7,65400.0,24.3072,24.3153,24.2581,24.2745,65400.0
2005-07-14 13:00:00,29.69,29.74,29.67,29.71,112400.0,24.2663,24.3072,24.25,24.2826,112400.0
2005-07-14 13:30:00,29.72,29.72,29.49,29.53,105400.0,24.2908,24.2908,24.1028,24.1355,105400.0
2005-07-14 14:00:00,29.53,29.61,29.49,29.55,65200.0,24.1355,24.2009,24.1028,24.1519,65200.0
2005-07-14 14:30:00,29.55,29.63,29.55,29.58,49200.0,24.1519,24.2173,24.1519,24.1764,49200.0
2005-07-14 15:00:00,29.58,29.6,29.49,29.49,135800.0,24.1764,24.1927,24.1028,24.1028,135800.0
2005-07-14 15:30:00,29.5,29.52,29.43,29.43,168800.0,24.111,24.1274,24.0538,24.0538,168800.0
2005-07-15 09:30:00,29.55,29.85,29.55,29.73,175200.0,24.1519,24.3971,24.1519,24.299,175200.0
2005-07-15 10:00:00,29.75,29.77,29.6,29.71,107400.0,24.3153,24.3317,24.1927,24.2826,107400.0
2005-07-15 10:30:00,29.73,29.79,29.7,29.72,57600.0,24.299,24.348,24.2745,24.2908,57600.0
2005-07-15 11:00:00,29.72,29.77,29.68,29.7,29800.0,24.2908,24.3317,24.2581,24.2745,29800.0
2005-07-15 11:30:00,29.7,29.7,29.65,29.67,61000.0,24.2745,24.2745,24.2336,24.25,61000.0
2005-07-15 12:00:00,29.67,29.7,29.63,29.7,21800.0,24.25,24.2745,24.2173,24.2745,21800.0
2005-07-15 12:30:00,29.68,29.71,29.66,29.68,33200.0,24.2581,24.2826,24.2418,24.2581,33200.0
2005-07-15 13:00:00,29.68,29.72,29.65,29.66,53800.0,24.2581,24.2908,24.2336,24.2418,53800.0
2005-07-15 13:30:00,29.67,29.68,29.65,29.68,30000.0,24.25,24.2581,24.2336,24.2581,30000.0
2005-07-15 14:00:00,29.68,29.9,29.64,29.83,71800.0,24.2581,24.4379,24.2254,24.3807,71800.0
2005-07-15 14:30:00,29.85,29.85,29.67,29.68,124400.0,24.3971,24.3971,24.25,24.2581,124400.0
2005-07-15 15:00:00,29.68,29.81,29.68,29.75,117800.0,24.2581,24.3644,24.2581,24.3153,117800.0
2005-07-15 15:30:00,29.76,29.83,29.74,29.81,125200.0,24.3235,24.3807,24.3072,24.3644,125200.0
2005-07-18 09:30:00,29.78,29.92,29.75,29.76,67200.0,24.3399,24.4543,24.3153,24.3235,67200.0
2005-07-18 10:00:00,29.76,29.79,29.61,29.72,50400.0,24.3235,24.348,24.2009,24.2908,50400.0
2005-07-18 10:30:00,29.72,29.77,29.69,29.72,40000.0,24.2908,24.3317,24.2663,24.2908,40000.0
2005-07-18 11:00:00,29.73,29.85,29.72,29.84,59200.0,24.299,24.3971,24.2908,24.3889,59200.0
2005-07-18 11:30:00,29.84,29.85,29.75,29.75,34200.0,24.3889,24.3971,24.3153,24.3153,34200.0
2005-07-18 12:00:00,29.76,29.81,29.73,29.8,33200.0,24.3235,24.3644,24.299,24.3562,33200.0
2005-07-18 12:30:00,29.81,29.83,29.75,29.75,21600.0,24.3644,24.3807,24.3153,24.3153,21600.0
2005-07-18 13:00:00,29.75,29.81,29.75,29.76,32000.0,24.3153,24.3644,24.3153,24.3235,32000.0
2005-07-18 13:30:00,29.76,29.9,29.76,29.9,35000.0,24.3235,24.4379,24.3235,24.4379,35000.0
2005-07-18 14:00:00,29.9,29.96,29.89,29.89,41600.0,24.4379,24.487,24.4298,24.4298,41600.0
2005-07-18 14:30:00,29.89,29.89,29.8,29.8,59200.0,24.4298,24.4298,24.3562,24.3562,59200.0
2005-07-18 15:00:00,29.8,29.83,29.77,29.8,91400.0,24.3562,24.3807,24.3317,24.3562,91400.0
2005-07-18 15:30:00,29.8,29.8,29.75,29.77,54600.0,24.3562,24.3562,24.3153,24.3317,54600.0
2005-07-19 09:30:00,29.92,29.92,29.59,29.78,107000.0,24.4543,24.4543,24.1846,24.3399,107000.0
2005-07-19 10:00:00,29.78,29.85,29.65,29.65,119000.0,24.3399,24.3971,24.2336,24.2336,119000.0
2005-07-19 10:30:00,29.65,29.65,29.48,29.57,54800.0,24.2336,24.2336,24.0947,24.1682,54800.0
2005-07-19 11:00:00,29.57,29.58,29.42,29.43,36200.0,24.1682,24.1764,24.0456,24.0538,36200.0
2005-07-19 11:30:00,29.44,29.74,29.44,29.74,83200.0,24.062,24.3072,24.062,24.3072,83200.0
2005-07-19 12:00:00,29.74,29.75,29.55,29.61,127400.0,24.3072,24.3153,24.1519,24.2009,127400.0
2005-07-19 12:30:00,29.61,29.71,29.6,29.69,33600.0,24.2009,24.2826,24.1927,24.2663,33600.0
2005-07-19 13:00:00,29.69,29.74,29.66,29.68,39200.0,24.2663,24.3072,24.2418,24.2581,39200.0
2005-07-19 13:30:00,29.67,29.73,29.67,29.68,49000.0,24.25,24.299,24.25,24.2581,49000.0
2005-07-19 14:00:00,29.68,29.7,29.62,29.7,57600.0,24.2581,24.2745,24.2091,24.2745,57600.0
2005-07-19 14:30:00,29.68,29.8,29.66,29.75,84800.0,24.2581,24.3562,24.2418,24.3153,84800.0
2005-07-19 15:00:00,29.75,29.81,29.71,29.75,94000.0,24.3153,24.3644,24.2826,24.3153,94000.0
2005-07-19 15:30:00,29.76,29.86,29.73,29.83,216600.0,24.3235,24.4052,24.299,24.3807,216600.0
2005-07-20 09:30:00,29.78,29.82,29.73,29.8,100200.0,24.3399,24.3726,24.299,24.3562,100200.0
2005-07-20 10:00:00,29.82,29.84,29.78,29.83,72200.0,24.3726,24.3889,24.3399,24.3807,72200.0
2005-07-20 10:30:00,29.83,29.94,29.8,29.93,100200.0,24.3807,24.4706,24.3562,24.4625,100200.0
2005-07-20 11:00:00,29.93,30.08,29.88,30.04,64600.0,24.4625,24.5851,24.4216,24.5524,64600.0
2005-07-20 11:30:00,30.07,30.23,30.07,30.2,87400.0,24.5769,24.7077,24.5769,24.6831,87400.0
2005-07-20 12:00:00,30.22,30.22,30.14,30.16,33400.0,24.6995,24.6995,24.6341,24.6504,33400.0
2005-07-20 12:30:00,30.16,30.25,30.15,30.24,41400.0,24.6504,24.724,24.6423,24.7158,41400.0
2005-07-20 13:00:00,30.23,30.38,30.18,30.37,58200.0,24.7077,24.8303,24.6668,24.8221,58200.0
2005-07-20 13:30:00,30.37,30.49,30.37,30.45,46000.0,24.8221,24.9202,24.8221,24.8875,46000.0
2005-07-20 14:00:00,30.46,30.52,30.45,30.5,88000.0,24.8956,24.9447,24.8875,24.9283,88000.0
2005-07-20 14:30:00,30.53,30.57,30.4,30.41,90200.0,24.9528,24.9855,24.8466,24.8548,90200.0
2005-07-20 15:00:00,30.41,30.41,30.28,30.33,54200.0,24.8548,24.8548,24.7485,24.7894,54200.0
2005-07-20 15:30:00,30.35,30.43,30.34,30.38,102200.0,24.8057,24.8711,24.7976,24.8303,102200.0
2005-07-21 09:30:00,30.33,30.47,30.31,30.4,78000.0,24.7894,24.9038,24.773,24.8466,78000.0
2005-07-21 10:00:00,30.39,30.42,30.13,30.18,97800.0,24.8384,24.8629,24.6259,24.6668,97800.0
2005-07-21 10:30:00,30.17,30.18,29.99,30.03,115200.0,24.6586,24.6668,24.5115,24.5442,115200.0
2005-07-21 11:00:00,30.03,30.06,29.99,30.0,99800.0,24.5442,24.5687,24.5115,24.5197,99800.0
2005-07-21 11:30:00,30.01,30.02,29.75,29.76,134800.0,24.5278,24.536,24.3153,24.3235,134800.0
2005-07-21 12:00:00,29.76,29.78,29.66,29.72,63800.0,24.3235,24.3399,24.2418,24.2908,63800.0
2005-07-21 12:30:00,29.72,29.95,29.72,29.95,94000.0,24.2908,24.4788,24.2908,24.4788,94000.0
2005-07-21 13:00:00,29.95,30.0,29.88,29.96,92200.0,24.4788,24.5197,24.4216,24.487,92200.0
2005-07-21 13:30:00,29.98,30.04,29.98,30.01,90800.0,24.5033,24.5524,24.5033,24.5278,90800.0
2005-07-21 14:00:00,29.99,30.01,29.91,29.92,98400.0,24.5115,24.5278,24.4461,24.4543,98400.0
2005-07-21 14:30:00,29.93,30.0,29.9,29.92,81600.0,24.4625,24.5197,24.4379,24.4543,81600.0
2005-07-21 15:00:00,29.92,30.05,29.92,30.0,76400.0,24.4543,24.5605,24.4543,24.5197,76400.0
2005-07-21 15:30:00,30.0,30.0,29.91,29.91,51000.0,24.5197,24.5197,24.4461,24.4461,51000.0
2005-07-22 09:30:00,30.0,30.07,29.93,30.0,47800.0,24.5197,24.5769,24.4625,24.5197,47800.0
2005-07-22 10:00:00,30.02,30.06,30.0,30.03,15800.0,24.536,24.5687,24.5197,24.5442,15800.0
2005-07-22 10:30:00,30.0,30.04,30.0,30.01,329000.0,24.5197,24.5524,24.5197,24.5278,329000.0
2005-07-22 11:00:00,30.01,30.07,30.0,30.02,69000.0,24.5278,24.5769,24.5197,24.536,69000.0
2005-07-22 11:30:00,30.02,30.06,30.0,30.06,22000.0,24.536,24.5687,24.5197,24.5687,22000.0
2005-07-22 12:00:00,30.04,30.08,30.0,30.0,23200.0,24.5524,24.5851,24.5197,24.5197,23200.0
2005-07-22 12:30:00,30.0,30.03,29.94,29.94,36800.0,24.5197,24.5442,24.4706,24.4706,36800.0
2005-07-22 13:00:00,29.95,30.0,29.93,29.94,25600.0,24.4788,24.5197,24.4625,24.4706,25600.0
2005-07-22 13:30:00,29.94,29.99,29.94,29.99,16000.0,24.4706,24.5115,24.4706,24.5115,16000.0
2005-07-22 14:00:00,29.99,30.0,29.92,30.0,16200.0,24.5115,24.5197,24.4543,24.5197,16200.0
2005-07-22 14:30:00,29.97,30.06,29.91,30.05,47800.0,24.4951,24.5687,24.4461,24.5605,47800.0
2005-07-22 15:00:00,30.04,30.04,29.98,30.0,247000.0,24.5524,24.5524,24.5033,24.5197,247000.0
2005-07-22 15:30:00,30.0,30.13,29.99,30.1,61000.0,24.5197,24.6259,24.5115,24.6014,61000.0
2005-07-25 09:30:00,30.08,30.09,29.9,30.0,71600.0,24.5851,24.5932,24.4379,24.5197,71600.0
2005-07-25 10:00:00,30.01,30.08,29.98,30.01,70800.0,24.5278,24.5851,24.5033,24.5278,70800.0
2005-07-25 10:30:00,30.03,30.11,30.0,30.03,53600.0,24.5442,24.6096,24.5197,24.5442,53600.0
2005-07-25 11:00:00,30.05,30.07,30.02,30.03,39800.0,24.5605,24.5769,24.536,24.5442,39800.0
2005-07-25 11:30:00,30.04,30.06,29.99,30.05,40400.0,24.5524,24.5687,24.5115,24.5605,40400.0
2005-07-25 12:00:00,30.04,30.05,30.0,30.03,12800.0,24.5524,24.5605,24.5197,24.5442,12800.0
2005-07-25 12:30:00,30.03,30.05,29.98,29.99,44600.0,24.5442,24.5605,24.5033,24.5115,44600.0
2005-07-25 13:00:00,29.99,30.0,29.95,29.96,52400.0,24.5115,24.5197,24.4788,24.487,52400.0
2005-07-25 13:30:00,29.96,29.96,29.89,29.9,24200.0,24.487,24.487,24.4298,24.4379,24200.0
2005-07-25 14:00:00,29.88,29.9,29.8,29.82,33400.0,24.4216,24.4379,24.3562,24.3726,33400.0
2005-07-25 14:30:00,29.81,29.81,29.67,29.67,62000.0,24.3644,24.3644,24.25,24.25,62000.0
2005-07-25 15:00:00,29.67,29.68,29.57,29.57,107200.0,24.25,24.2581,24.1682,24.1682,107200.0
2005-07-25 15:30:00,29.56,29.63,29.51,29.59,149600.0,24.16,24.2173,24.1192,24.1846,149600.0
2005-07-26 09:30:00,29.73,29.83,29.59,29.82,117600.0,24.299,24.3807,24.1846,24.3726,117600.0
2005-07-26 10:00:00,29.82,30.11,29.68,30.08,126800.0,24.3726,24.6096,24.2581,24.5851,126800.0
2005-07-26 10:30:00,30.05,30.1,30.0,30.05,49400.0,24.5605,24.6014,24.5197,24.5605,49400.0
2005-07-26 11:00:00,30.05,30.05,29.95,29.97,74600.0,24.5605,24.5605,24.4788,24.4951,74600.0
2005-07-26 11:30:00,29.98,30.0,29.86,29.9,77200.0,24.5033,24.5197,24.4052,24.4379,77200.0
2005-07-26 12:00:00,29.91,29.92,29.81,29.81,50000.0,24.4461,24.4543,24.3644,24.3644,50000.0
2005-07-26 12:30:00,29.8,30.03,29.8,29.98,143200.0,24.3562,24.5442,24.3562,24.5033,143200.0
2005-07-26 13:00:00,29.98,30.0,29.93,29.93,65200.0,24.5033,24.5197,24.4625,24.4625,65200.0
2005-07-26 13:30:00,29.93,30.0,29.92,29.98,74800.0,24.4625,24.5197,24.4543,24.5033,74800.0
2005-07-26 14:00:00,29.98,29.99,29.86,29.86,48800.0,24.5033,24.5115,24.4052,24.4052,48800.0
2005-07-26 14:30:00,29.88,30.02,29.88,29.98,74400.0,24.4216,24.536,24.4216,24.5033,74400.0
2005-07-26 15:00:00,29.97,30.0,29.95,30.0,132000.0,24.4951,24.5197,24.4788,24.5197,132000.0
2005-07-26 15:30:00,30.0,30.05,29.97,30.02,281800.0,24.5197,24.5605,24.4951,24.536,281800.0
2005-07-27 09:30:00,30.16,30.25,30.05,30.05,71400.0,24.6504,24.724,24.5605,24.5605,71400.0
2005-07-27 10:00:00,30.05,30.07,29.75,29.8,56000.0,24.5605,24.5769,24.3153,24.3562,56000.0
2005-07-27 10:30:00,29.75,29.86,29.74,29.84,45000.0,24.3153,24.4052,24.3072,24.3889,45000.0
2005-07-27 11:00:00,29.84,29.93,29.83,29.86,38600.0,24.3889,24.4625,24.3807,24.4052,38600.0
2005-07-27 11:30:00,29.86,29.9,29.79,29.85,28000.0,24.4052,24.4379,24.348,24.3971,28000.0
2005-07-27 12:00:00,29.88,30.0,29.86,29.98,34000.0,24.4216,24.5197,24.4052,24.5033,34000.0
2005-07-27 12:30:00,29.98,30.03,29.95,29.98,44200.0,24.5033,24.5442,24.4788,24.5033,44200.0
2005-07-27 13:00:00,30.0,30.03,30.0,30.0,28000.0,24.5197,24.5442,24.5197,24.5197,28000.0
2005-07-27 13:30:00,30.0,30.0,29.96,29.97,53600.0,24.5197,24.5197,24.487,24.4951,53600.0
2005-07-27 14:00:00,29.97,30.07,29.92,30.04,93800.0,24.4951,24.5769,24.4543,24.5524,93800.0
2005-07-27 14:30:00,30.05,30.2,30.05,30.18,86600.0,24.5605,24.6831,24.5605,24.6668,86600.0
2005-07-27 15:00:00,30.18,30.25,30.13,30.25,93400.0,24.6668,24.724,24.6259,24.724,93400.0
2005-07-27 15:30:00,30.25,30.32,30.24,30.29,115800.0,24.724,24.7812,24.7158,24.7567,115800.0
2005-07-28 09:30:00,30.43,30.91,30.41,30.88,190400.0,24.8711,25.2634,24.8548,25.2389,190400.0
2005-07-28 10:00:00,30.88,31.07,30.87,31.04,397400.0,25.2389,25.3942,25.2307,25.3697,397400.0
2005-07-28 10:30:00,31.03,31.33,31.0,31.26,228200.0,25.3615,25.6067,25.337,25.5495,228200.0
2005-07-28 11:00:00,31.26,31.38,31.25,31.38,208000.0,25.5495,25.6476,25.5413,25.6476,208000.0
2005-07-28 11:30:00,31.38,31.68,31.38,31.63,193000.0,25.6476,25.8928,25.6476,25.8519,193000.0
2005-07-28 12:00:00,31.63,31.85,31.59,31.81,206600.0,25.8519,26.0317,25.8192,25.999,206600.0
2005-07-28 12:30:00,31.85,31.91,31.75,31.77,145200.0,26.0317,26.0808,25.95,25.9663,145200.0
2005-07-28 13:00:00,31.77,31.83,31.67,31.8,105400.0,25.9663,26.0154,25.8846,25.9908,105400.0
2005-07-28 13:30:00,31.8,31.98,31.79,31.96,190400.0,25.9908,26.138,25.9827,26.1216,190400.0
2005-07-28 14:00:00,31.96,32.2,31.95,32.16,261000.0,26.1216,26.3178,26.1134,26.2851,261000.0
2005-07-28 14:30:00,32.16,32.37,32.13,32.35,157200.0,26.2851,26.4567,26.2606,26.4404,157200.0
2005-07-28 15:00:00,32.34,32.45,32.26,32.42,237800.0,26.4322,26.5221,26.3668,26.4976,237800.0
2005-07-28 15:30:00,32.42,32.43,32.31,32.42,364200.0,26.4976,26.5058,26.4077,26.4976,364200.0
2005-07-29 09:30:00,32.26,32.4,32.13,32.23,120800.0,26.3668,26.4812,26.2606,26.3423,120800.0
2005-07-29 10:00:00,32.23,32.3,31.97,31.99,142600.0,26.3423,26.3995,26.1298,26.1461,142600.0
2005-07-29 10:30:00,32.01,32.07,31.95,31.99,103800.0,26.1625,26.2115,26.1134,26.1461,103800.0
2005-07-29 11:00:00,31.99,32.01,31.95,31.96,70800.0,26.1461,26.1625,26.1134,26.1216,70800.0
2005-07-29 11:30:00,31.95,31.98,31.83,31.87,98800.0,26.1134,26.138,26.0154,26.0481,98800.0
2005-07-29 12:00:00,31.88,31.91,31.83,31.84,76600.0,26.0562,26.0808,26.0154,26.0235,76600.0
2005-07-29 12:30:00,31.84,31.91,31.75,31.86,142400.0,26.0235,26.0808,25.95,26.0399,142400.0
2005-07-29 13:00:00,31.91,32.01,31.88,31.95,51600.0,26.0808,26.1625,26.0562,26.1134,51600.0
2005-07-29 13:30:00,31.95,31.99,31.9,31.97,58800.0,26.1134,26.1461,26.0726,26.1298,58800.0
2005-07-29 14:00:00,31.97,32.0,31.94,32.0,65000.0,26.1298,26.1543,26.1053,26.1543,65000.0
2005-07-29 14:30:00,32.0,32.0,31.88,31.92,49400.0,26.1543,26.1543,26.0562,26.0889,49400.0
2005-07-29 15:00:00,31.93,31.98,31.83,31.98,88200.0,26.0971,26.138,26.0154,26.138,88200.0
2005-07-29 15:30:00,31.98,31.99,31.84,31.91,88800.0,26.138,26.1461,26.0235,26.0808,88800.0
2005-08-01 09:30:00,31.97,32.3,31.97,32.06,104400.0,26.1298,26.3995,26.1298,26.2034,104400.0
2005-08-01 10:00:00,32.06,32.1,31.93,31.97,99200.0,26.2034,26.236,26.0971,26.1298,99200.0
2005-08-01 10:30:00,31.97,32.08,31.94,32.08,94800.0,26.1298,26.2197,26.1053,26.2197,94800.0
2005-08-01 11:00:00,32.09,32.1,31.99,32.01,84400.0,26.2279,26.236,26.1461,26.1625,84400.0
2005-08-01 11:30:00,32.01,32.07,31.97,31.98,87800.0,26.1625,26.2115,26.1298,26.138,87800.0
2005-08-01 12:00:00,31.96,32.0,31.84,31.88,100800.0,26.1216,26.1543,26.0235,26.0562,100800.0
2005-08-01 12:30:00,31.88,32.01,31.86,31.98,40800.0,26.0562,26.1625,26.0399,26.138,40800.0
2005-08-01 13:00:00,31.98,32.13,31.93,32.05,119800.0,26.138,26.2606,26.0971,26.1952,119800.0
2005-08-01 13:30:00,32.04,32.05,32.01,32.04,36000.0,26.187,26.1952,26.1625,26.187,36000.0
2005-08-01 14:00:00,32.04,32.08,32.0,32.04,78800.0,26.187,26.2197,26.1543,26.187,78800.0
2005-08-01 14:30:00,32.04,32.09,32.0,32.0,37200.0,26.187,26.2279,26.1543,26.1543,37200.0
2005-08-01 15:00:00,32.0,32.02,31.98,32.0,61600.0,26.1543,26.1707,26.138,26.1543,61600.0
2005-08-01 15:30:00,31.99,32.02,31.91,31.91,112000.0,26.1461,26.1707,26.0808,26.0808,112000.0
2005-08-02 09:30:00,31.88,32.24,31.8,32.11,160200.0,26.0562,26.3505,25.9908,26.2442,160200.0
2005-08-02 10:00:00,32.11,32.45,32.11,32.35,99800.0,26.2442,26.5221,26.2442,26.4404,99800.0
2005-08-02 10:30:00,32.35,32.6,32.32,32.52,157200.0,26.4404,26.6447,26.4159,26.5793,157200.0
2005-08-02 11:00:00,32.5,32.55,32.48,32.48,60200.0,26.563,26.6038,26.5466,26.5466,60200.0
2005-08-02 11:30:00,32.49,32.52,32.44,32.46,71400.0,26.5548,26.5793,26.5139,26.5303,71400.0
2005-08-02 12:00:00,32.47,32.68,32.45,32.64,78400.0,26.5385,26.7101,26.5221,26.6774,78400.0
2005-08-02 12:30:00,32.64,32.64,32.57,32.59,36200.0,26.6774,26.6774,26.6202,26.6365,36200.0
2005-08-02 13:00:00,32.62,32.74,32.59,32.73,71200.0,26.6611,26.7591,26.6365,26.751,71200.0
2005-08-02 13:30:00,32.74,32.75,32.66,32.66,92600.0,26.7591,26.7673,26.6937,26.6937,92600.0
2005-08-02 14:00:00,32.66,32.88,32.65,32.83,81600.0,26.6937,26.8736,26.6856,26.8327,81600.0
2005-08-02 14:30:00,32.82,32.82,32.52,32.53,74200.0,26.8245,26.8245,26.5793,26.5875,74200.0
2005-08-02 15:00:00,32.53,32.62,32.44,32.6,105200.0,26.5875,26.6611,26.5139,26.6447,105200.0
2005-08-02 15:30:00,32.6,32.64,32.45,32.53,244200.0,26.6447,26.6774,26.5221,26.5875,244200.0
2005-08-03 09:30:00,32.35,32.41,32.27,32.27,39400.0,26.4404,26.4894,26.375,26.375,39400.0
2005-08-03 10:00:00,32.27,32.4,32.19,32.3,36400.0,26.375,26.4812,26.3096,26.3995,36400.0
2005-08-03 10:30:00,32.33,32.42,32.3,32.35,33200.0,26.424,26.4976,26.3995,26.4404,33200.0
2005-08-03 11:00:00,32.35,32.43,32.32,32.38,44800.0,26.4404,26.5058,26.4159,26.4649,44800.0
2005-08-03 11:30:00,32.38,32.43,32.37,32.42,15000.0,26.4649,26.5058,26.4567,26.4976,15000.0
2005-08-03 12:00:00,32.41,32.54,32.38,32.52,22200.0,26.4894,26.5957,26.4649,26.5793,22200.0
2005-08-03 12:30:00,32.51,32.58,32.46,32.54,50200.0,26.5711,26.6284,26.5303,26.5957,50200.0
2005-08-03 13:00:00,32.55,32.7,32.55,32.62,87600.0,26.6038,26.7264,26.6038,26.6611,87600.0
2005-08-03 13:30:00,32.62,32.64,32.45,32.45,50200.0,26.6611,26.6774,26.5221,26.5221,50200.0
2005-08-03 14:00:00,32.46,32.49,32.45,32.46,33600.0,26.5303,26.5548,26.5221,26.5303,33600.0
2005-08-03 14:30:00,32.47,32.49,32.45,32.48,29200.0,26.5385,26.5548,26.5221,26.5466,29200.0
2005-08-03 15:00:00,32.49,32.49,32.44,32.44,52400.0,26.5548,26.5548,26.5139,26.5139,52400.0
2005-08-03 15:30:00,32.43,32.49,32.42,32.47,52000.0,26.5058,26.5548,26.4976,26.5385,52000.0
2005-08-04 09:30:00,32.48,32.5,32.35,32.43,92600.0,26.5466,26.563,26.4404,26.5058,92600.0
2005-08-04 10:00:00,32.43,32.55,32.41,32.47,69200.0,26.5058,26.6038,26.4894,26.5385,69200.0
2005-08-04 10:30:00,32.45,32.49,32.42,32.47,25000.0,26.5221,26.5548,26.4976,26.5385,25000.0
2005-08-04 11:00:00,32.47,32.66,32.47,32.62,47600.0,26.5385,26.6937,26.5385,26.6611,47600.0
2005-08-04 11:30:00,32.62,32.62,32.38,32.44,68200.0,26.6611,26.6611,26.4649,26.5139,68200.0
2005-08-04 12:00:00,32.44,32.45,32.29,32.33,59200.0,26.5139,26.5221,26.3913,26.424,59200.0
2005-08-04 12:30:00,32.33,32.41,32.32,32.38,49600.0,26.424,26.4894,26.4159,26.4649,49600.0
2005-08-04 13:00:00,32.38,32.46,32.38,32.45,33400.0,26.4649,26.5303,26.4649,26.5221,33400.0
2005-08-04 13:30:00,32.45,32.48,32.43,32.48,32800.0,26.5221,26.5466,26.5058,26.5466,32800.0
2005-08-04 14:00:00,32.47,32.49,32.43,32.44,40000.0,26.5385,26.5548,26.5058,26.5139,40000.0
2005-08-04 14:30:00,32.44,32.45,32.4,32.42,44200.0,26.5139,26.5221,26.4812,26.4976,44200.0
2005-08-04 15:00:00,32.42,32.6,32.4,32.58,133600.0,26.4976,26.6447,26.4812,26.6284,133600.0
2005-08-04 15:30:00,32.58,32.65,32.52,32.55,285000.0,26.6284,26.6856,26.5793,26.6038,285000.0
2005-08-05 09:30:00,32.3,32.4,32.12,32.12,111800.0,26.3995,26.4812,26.2524,26.2524,111800.0
2005-08-05 10:00:00,32.1,32.23,31.86,32.0,126600.0,26.236,26.3423,26.0399,26.1543,126600.0
2005-08-05 10:30:00,31.98,32.05,31.63,31.64,98000.0,26.138,26.1952,25.8519,25.8601,98000.0
2005-08-05 11:00:00,31.65,31.83,31.65,31.77,50800.0,25.8682,26.0154,25.8682,25.9663,50800.0
2005-08-05 11:30:00,31.77,31.77,31.61,31.67,49800.0,25.9663,25.9663,25.8356,25.8846,49800.0
2005-08-05 12:00:00,31.66,31.88,31.66,31.88,45000.0,25.8764,26.0562,25.8764,26.0562,45000.0
2005-08-05 12:30:00,31.9,31.9,31.64,31.68,41800.0,26.0726,26.0726,25.8601,25.8928,41800.0
2005-08-05 13:00:00,31.68,31.93,31.68,31.92,38200.0,25.8928,26.0971,25.8928,26.0889,38200.0
2005-08-05 13:30:00,31.92,31.99,31.9,31.97,52200.0,26.0889,26.1461,26.0726,26.1298,52200.0
2005-08-05 14:00:00,31.98,31.98,31.92,31.93,48200.0,26.138,26.138,26.0889,26.0971,48200.0
2005-08-05 14:30:00,31.92,31.98,31.92,31.96,45800.0,26.0889,26.138,26.0889,26.1216,45800.0
2005-08-05 15:00:00,31.96,32.02,31.93,32.01,43200.0,26.1216,26.1707,26.0971,26.1625,43200.0
2005-08-05 15:30:00,32.0,32.1,31.98,32.01,63200.0,26.1543,26.236,26.138,26.1625,63200.0
2005-08-08 09:30:00,32.2,32.28,32.13,32.26,66200.0,26.3178,26.3832,26.2606,26.3668,66200.0
2005-08-08 10:00:00,32.28,32.5,32.09,32.22,57600.0,26.3832,26.563,26.2279,26.3341,57600.0
2005-08-08 10:30:00,32.22,32.22,31.8,31.84,53600.0,26.3341,26.3341,25.9908,26.0235,53600.0
2005-08-08 11:00:00,31.86,32.1,31.83,32.0,80000.0,26.0399,26.236,26.0154,26.1543,80000.0
2005-08-08 11:30:00,31.99,32.02,31.91,32.01,100600.0,26.1461,26.1707,26.0808,26.1625,100600.0
2005-08-08 12:00:00,32.0,32.02,31.84,31.84,38000.0,26.1543,26.1707,26.0235,26.0235,38000.0
2005-08-08 12:30:00,31.86,31.92,31.76,31.85,55600.0,26.0399,26.0889,25.9582,26.0317,55600.0
2005-08-08 13:00:00,31.83,31.85,31.7,31.75,38200.0,26.0154,26.0317,25.9091,25.95,38200.0
2005-08-08 13:30:00,31.75,31.9,31.75,31.79,63200.0,25.95,26.0726,25.95,25.9827,63200.0
2005-08-08 14:00:00,31.78,31.8,31.61,31.68,47200.0,25.9745,25.9908,25.8356,25.8928,47200.0
2005-08-08 14:30:00,31.69,31.81,31.69,31.76,42800.0,25.9009,25.999,25.9009,25.9582,42800.0
2005-08-08 15:00:00,31.77,31.79,31.7,31.72,81800.0,25.9663,25.9827,25.9091,25.9255,81800.0
2005-08-08 15:30:00,31.73,31.91,31.7,31.89,131600.0,25.9336,26.0808,25.9091,26.0644,131600.0
2005-08-09 09:30:00,30.4,30.4,29.63,30.2,1118200.0,24.8466,24.8466,24.2173,24.6831,1118200.0
2005-08-09 10:00:00,30.2,30.67,29.95,30.3,1125400.0,24.6831,25.0673,24.4788,24.7649,1125400.0
2005-08-09 10:30:00,30.3,30.5,29.78,29.81,828400.0,24.7649,24.9283,24.3399,24.3644,828400.0
2005-08-09 11:00:00,29.83,30.13,29.83,30.04,633800.0,24.3807,24.6259,24.3807,24.5524,633800.0
2005-08-09 11:30:00,30.03,30.08,29.88,29.95,254200.0,24.5442,24.5851,24.4216,24.4788,254200.0
2005-08-09 12:00:00,29.93,30.02,29.9,29.98,222000.0,24.4625,24.536,24.4379,24.5033,222000.0
2005-08-09 12:30:00,29.98,30.05,29.97,29.99,189200.0,24.5033,24.5605,24.4951,24.5115,189200.0
2005-08-09 13:00:00,29.98,29.99,29.7,29.86,179800.0,24.5033,24.5115,24.2745,24.4052,179800.0
2005-08-09 13:30:00,29.87,30.0,29.84,29.99,333000.0,24.4134,24.5197,24.3889,24.5115,333000.0
2005-08-09 14:00:00,29.97,29.98,29.77,29.88,279200.0,24.4951,24.5033,24.3317,24.4216,279200.0
2005-08-09 14:30:00,29.9,30.0,29.88,29.93,377000.0,24.4379,24.5197,24.4216,24.4625,377000.0
2005-08-09 15:00:00,29.93,29.95,29.58,29.75,535400.0,24.4625,24.4788,24.1764,24.3153,535400.0
2005-08-09 15:30:00,29.75,30.0,29.7,29.9,596200.0,24.3153,24.5197,24.2745,24.4379,596200.0
2005-08-10 09:30:00,30.0,30.49,29.9,30.38,211000.0,24.5197,24.9202,24.4379,24.8303,211000.0
2005-08-10 10:00:00,30.39,30.6,30.33,30.33,390600.0,24.8384,25.0101,24.7894,24.7894,390600.0
2005-08-10 10:30:00,30.33,30.63,30.33,30.53,340400.0,24.7894,25.0346,24.7894,24.9528,340400.0
2005-08-10 11:00:00,30.53,30.74,30.53,30.73,254400.0,24.9528,25.1245,24.9528,25.1163,254400.0
2005-08-10 11:30:00,30.72,30.72,30.58,30.59,217800.0,25.1081,25.1081,24.9937,25.0019,217800.0
2005-08-10 12:00:00,30.58,30.58,30.42,30.45,258000.0,24.9937,24.9937,24.8629,24.8875,258000.0
2005-08-10 12:30:00,30.45,30.45,30.21,30.24,271400.0,24.8875,24.8875,24.6913,24.7158,271400.0
2005-08-10 13:00:00,30.24,30.32,30.16,30.2,389800.0,24.7158,24.7812,24.6504,24.6831,389800.0
2005-08-10 13:30:00,30.22,30.25,29.86,29.93,177000.0,24.6995,24.724,24.4052,24.4625,177000.0
2005-08-10 14:00:00,29.93,29.96,29.65,29.76,202600.0,24.4625,24.487,24.2336,24.3235,202600.0
2005-08-10 14:30:00,29.76,29.76,29.59,29.75,538400.0,24.3235,24.3235,24.1846,24.3153,538400.0
2005-08-10 15:00:00,29.75,29.81,29.59,29.67,314600.0,24.3153,24.3644,24.1846,24.25,314600.0
2005-08-10 15:30:00,29.67,29.85,29.61,29.81,391800.0,24.25,24.3971,24.2009,24.3644,391800.0
2005-08-11 09:30:00,29.77,29.87,29.63,29.79,108800.0,24.3317,24.4134,24.2173,24.348,108800.0
2005-08-11 10:00:00,29.79,29.83,29.69,29.76,93200.0,24.348,24.3807,24.2663,24.3235,93200.0
2005-08-11 10:30:00,29.75,29.83,29.71,29.74,76800.0,24.3153,24.3807,24.2826,24.3072,76800.0
2005-08-11 11:00:00,29.74,29.75,29.66,29.75,148200.0,24.3072,24.3153,24.2418,24.3153,148200.0
2005-08-11 11:30:00,29.77,29.79,29.54,29.56,105000.0,24.3317,24.348,24.1437,24.16,105000.0
2005-08-11 12:00:00,29.56,29.57,29.43,29.44,137600.0,24.16,24.1682,24.0538,24.062,137600.0
2005-08-11 12:30:00,29.46,29.52,29.42,29.42,231400.0,24.0783,24.1274,24.0456,24.0456,231400.0
2005-08-11 13:00:00,29.42,29.5,29.36,29.45,83800.0,24.0456,24.111,23.9966,24.0701,83800.0
2005-08-11 13:30:00,29.45,29.49,29.34,29.36,78400.0,24.0701,24.1028,23.9802,23.9966,78400.0
2005-08-11 14:00:00,29.35,29.43,29.21,29.21,138000.0,23.9884,24.0538,23.874,23.874,138000.0
2005-08-11 14:30:00,29.22,29.33,29.2,29.23,242400.0,23.8822,23.9721,23.8658,23.8903,242400.0
2005-08-11 15:00:00,29.23,29.33,29.18,29.25,259200.0,23.8903,23.9721,23.8495,23.9067,259200.0
2005-08-11 15:30:00,29.25,29.3,29.15,29.19,377200.0,23.9067,23.9475,23.8249,23.8576,377200.0
2005-08-12 09:30:00,29.23,29.24,28.87,28.93,155200.0,23.8903,23.8985,23.5961,23.6451,155200.0
2005-08-12 10:00:00,28.92,29.05,28.92,29.0,332600.0,23.637,23.7432,23.637,23.7023,332600.0
2005-08-12 10:30:00,28.98,29.02,28.8,28.8,77400.0,23.686,23.7187,23.5389,23.5389,77400.0
2005-08-12 11:00:00,28.8,28.86,28.65,28.7,100800.0,23.5389,23.5879,23.4163,23.4571,100800.0
2005-08-12 11:30:00,28.68,28.68,28.42,28.53,148600.0,23.4408,23.4408,23.2283,23.3182,148600.0
2005-08-12 12:00:00,28.52,28.6,28.49,28.53,88200.0,23.31,23.3754,23.2855,23.3182,88200.0
2005-08-12 12:30:00,28.53,28.58,28.48,28.58,146000.0,23.3182,23.3591,23.2773,23.3591,146000.0
2005-08-12 13:00:00,28.57,28.6,28.56,28.58,151200.0,23.3509,23.3754,23.3427,23.3591,151200.0
2005-08-12 13:30:00,28.59,28.59,28.48,28.5,99000.0,23.3672,23.3672,23.2773,23.2937,99000.0
2005-08-12 14:00:00,28.5,28.62,28.48,28.62,235400.0,23.2937,23.3918,23.2773,23.3918,235400.0
2005-08-12 14:30:00,28.62,28.63,28.57,28.61,164600.0,23.3918,23.3999,23.3509,23.3836,164600.0
2005-08-12 15:00:00,28.61,28.78,28.58,28.75,237600.0,23.3836,23.5225,23.3591,23.498,237600.0
2005-08-12 15:30:00,28.78,28.93,28.75,28.8,178200.0,23.5225,23.6451,23.498,23.5389,178200.0
2005-08-15 09:30:00,28.8,28.9,28.65,28.83,74400.0,23.5389,23.6206,23.4163,23.5634,74400.0
2005-08-15 10:00:00,28.83,28.92,28.78,28.81,64400.0,23.5634,23.637,23.5225,23.5471,64400.0
2005-08-15 10:30:00,28.81,28.87,28.75,28.81,47200.0,23.5471,23.5961,23.498,23.5471,47200.0
2005-08-15 11:00:00,28.81,28.85,28.76,28.81,60000.0,23.5471,23.5797,23.5062,23.5471,60000.0
2005-08-15 11:30:00,28.81,28.83,28.78,28.81,89800.0,23.5471,23.5634,23.5225,23.5471,89800.0
2005-08-15 12:00:00,28.81,28.81,28.77,28.81,143800.0,23.5471,23.5471,23.5144,23.5471,143800.0
2005-08-15 12:30:00,28.8,28.81,28.76,28.81,32400.0,23.5389,23.5471,23.5062,23.5471,32400.0
2005-08-15 13:00:00,28.81,28.81,28.75,28.8,52400.0,23.5471,23.5471,23.498,23.5389,52400.0
2005-08-15 13:30:00,28.8,28.85,28.77,28.79,87600.0,23.5389,23.5797,23.5144,23.5307,87600.0
2005-08-15 14:00:00,28.8,28.8,28.79,28.8,46600.0,23.5389,23.5389,23.5307,23.5389,46600.0
2005-08-15 14:30:00,28.79,28.81,28.78,28.8,43000.0,23.5307,23.5471,23.5225,23.5389,43000.0
2005-08-15 15:00:00,28.81,28.81,28.79,28.8,70800.0,23.5471,23.5471,23.5307,23.5389,70800.0
2005-08-15 15:30:00,28.8,28.82,28.75,28.81,96800.0,23.5389,23.5552,23.498,23.5471,96800.0
2005-08-16 09:30:00,28.86,28.95,28.75,28.8,72000.0,23.5879,23.6615,23.498,23.5389,72000.0
2005-08-16 10:00:00,28.78,28.81,28.7,28.75,194800.0,23.5225,23.5471,23.4571,23.498,194800.0
2005-08-16 10:30:00,28.75,28.8,28.7,28.7,74600.0,23.498,23.5389,23.4571,23.4571,74600.0
2005-08-16 11:00:00,28.7,28.75,28.67,28.72,59800.0,23.4571,23.498,23.4326,23.4735,59800.0
2005-08-16 11:30:00,28.73,28.78,28.67,28.68,45800.0,23.4817,23.5225,23.4326,23.4408,45800.0
2005-08-16 12:00:00,28.68,28.79,28.65,28.77,81200.0,23.4408,23.5307,23.4163,23.5144,81200.0
2005-08-16 12:30:00,28.77,28.82,28.77,28.81,154200.0,23.5144,23.5552,23.5144,23.5471,154200.0
2005-08-16 13:00:00,28.8,28.83,28.79,28.79,43600.0,23.5389,23.5634,23.5307,23.5307,43600.0
2005-08-16 13:30:00,28.79,28.83,28.75,28.78,70200.0,23.5307,23.5634,23.498,23.5225,70200.0
2005-08-16 14:00:00,28.78,28.79,28.75,28.79,110000.0,23.5225,23.5307,23.498,23.5307,110000.0
2005-08-16 14:30:00,28.78,28.84,28.74,28.78,88000.0,23.5225,23.5716,23.4898,23.5225,88000.0
2005-08-16 15:00:00,28.79,28.8,28.71,28.75,151200.0,23.5307,23.5389,23.4653,23.498,151200.0
2005-08-16 15:30:00,28.75,28.79,28.72,28.75,244600.0,23.498,23.5307,23.4735,23.498,244600.0
2005-08-17 09:30:00,28.75,28.81,28.54,28.61,82000.0,23.498,23.5471,23.3264,23.3836,82000.0
2005-08-17 10:00:00,28.58,28.72,28.51,28.66,46000.0,23.3591,23.4735,23.3019,23.4245,46000.0
2005-08-17 10:30:00,28.64,28.72,28.51,28.61,67200.0,23.4081,23.4735,23.3019,23.3836,67200.0
2005-08-17 11:00:00,28.61,28.79,28.61,28.74,78200.0,23.3836,23.5307,23.3836,23.4898,78200.0
2005-08-17 11:30:00,28.74,28.78,28.7,28.77,38800.0,23.4898,23.5225,23.4571,23.5144,38800.0
2005-08-17 12:00:00,28.77,28.8,28.75,28.79,36800.0,23.5144,23.5389,23.498,23.5307,36800.0
2005-08-17 12:30:00,28.79,28.85,28.79,28.81,35000.0,23.5307,23.5797,23.5307,23.5471,35000.0
2005-08-17 13:00:00,28.81,28.89,28.8,28.88,36200.0,23.5471,23.6124,23.5389,23.6043,36200.0
2005-08-17 13:30:00,28.87,28.89,28.82,28.85,25600.0,23.5961,23.6124,23.5552,23.5797,25600.0
2005-08-17 14:00:00,28.85,28.85,28.74,28.8,47400.0,23.5797,23.5797,23.4898,23.5389,47400.0
2005-08-17 14:30:00,28.8,28.8,28.64,28.72,51800.0,23.5389,23.5389,23.4081,23.4735,51800.0
2005-08-17 15:00:00,28.72,28.81,28.7,28.75,329600.0,23.4735,23.5471,23.4571,23.498,329600.0
2005-08-17 15:30:00,28.75,28.8,28.73,28.75,96200.0,23.498,23.5389,23.4817,23.498,96200.0
2005-08-18 09:30:00,28.75,28.85,28.66,28.7,89200.0,23.498,23.5797,23.4245,23.4571,89200.0
2005-08-18 10:00:00,28.68,28.81,28.66,28.79,72000.0,23.4408,23.5471,23.4245,23.5307,72000.0
2005-08-18 10:30:00,28.79,28.84,28.59,28.59,68600.0,23.5307,23.5716,23.3672,23.3672,68600.0
2005-08-18 11:00:00,28.58,28.68,28.55,28.68,102000.0,23.3591,23.4408,23.3346,23.4408,102000.0
2005-08-18 11:30:00,28.68,28.75,28.67,28.74,53600.0,23.4408,23.498,23.4326,23.4898,53600.0
2005-08-18 12:00:00,28.73,28.76,28.71,28.75,48600.0,23.4817,23.5062,23.4653,23.498,48600.0
2005-08-18 12:30:00,28.75,28.77,28.74,28.77,56600.0,23.498,23.5144,23.4898,23.5144,56600.0
2005-08-18 13:00:00,28.75,28.79,28.75,28.79,50600.0,23.498,23.5307,23.498,23.5307,50600.0
2005-08-18 13:30:00,28.8,28.85,28.74,28.75,27600.0,23.5389,23.5797,23.4898,23.498,27600.0
2005-08-18 14:00:00,28.75,28.75,28.66,28.67,77200.0,23.498,23.498,23.4245,23.4326,77200.0
2005-08-18 14:30:00,28.68,28.77,28.68,28.72,45600.0,23.4408,23.5144,23.4408,23.4735,45600.0
2005-08-18 15:00:00,28.72,28.73,28.64,28.71,69000.0,23.4735,23.4817,23.4081,23.4653,69000.0
2005-08-18 15:30:00,28.7,28.75,28.66,28.71,87000.0,23.4571,23.498,23.4245,23.4653,87000.0
2005-08-19 09:30:00,29.11,29.18,28.66,28.75,108200.0,23.7923,23.8495,23.4245,23.498,108200.0
2005-08-19 10:00:00,28.75,28.95,28.71,28.93,88000.0,23.498,23.6615,23.4653,23.6451,88000.0
2005-08-19 10:30:00,28.92,28.93,28.78,28.81,40800.0,23.637,23.6451,23.5225,23.5471,40800.0
2005-08-19 11:00:00,28.82,28.85,28.75,28.79,48400.0,23.5552,23.5797,23.498,23.5307,48400.0
2005-08-19 11:30:00,28.79,28.81,28.77,28.79,27800.0,23.5307,23.5471,23.5144,23.5307,27800.0
2005-08-19 12:00:00,28.79,28.79,28.75,28.75,27800.0,23.5307,23.5307,23.498,23.498,27800.0
2005-08-19 12:30:00,28.74,28.82,28.72,28.82,47000.0,23.4898,23.5552,23.4735,23.5552,47000.0
2005-08-19 13:00:00,28.82,28.83,28.75,28.82,50000.0,23.5552,23.5634,23.498,23.5552,50000.0
2005-08-19 13:30:00,28.82,28.86,28.8,28.86,46400.0,23.5552,23.5879,23.5389,23.5879,46400.0
2005-08-19 14:00:00,28.86,28.86,28.79,28.8,47600.0,23.5879,23.5879,23.5307,23.5389,47600.0
2005-08-19 14:30:00,28.8,28.85,28.79,28.84,72800.0,23.5389,23.5797,23.5307,23.5716,72800.0
2005-08-19 15:00:00,28.85,28.86,28.81,28.84,67800.0,23.5797,23.5879,23.5471,23.5716,67800.0
2005-08-19 15:30:00,28.84,28.89,28.83,28.83,65800.0,23.5716,23.6124,23.5634,23.5634,65800.0
2005-08-22 09:30:00,29.05,29.13,28.98,29.07,37600.0,23.7432,23.8086,23.686,23.7596,37600.0
2005-08-22 10:00:00,29.08,29.08,28.93,28.96,27000.0,23.7677,23.7677,23.6451,23.6697,27000.0
2005-08-22 10:30:00,28.96,28.96,28.81,28.89,28000.0,23.6697,23.6697,23.5471,23.6124,28000.0
2005-08-22 11:00:00,28.9,28.91,28.82,28.82,24800.0,23.6206,23.6288,23.5552,23.5552,24800.0
2005-08-22 11:30:00,28.82,28.97,28.82,28.84,21600.0,23.5552,23.6778,23.5552,23.5716,21600.0
2005-08-22 12:00:00,28.83,28.83,28.69,28.71,19400.0,23.5634,23.5634,23.449,23.4653,19400.0
2005-08-22 12:30:00,28.71,28.77,28.61,28.77,40400.0,23.4653,23.5144,23.3836,23.5144,40400.0
2005-08-22 13:00:00,28.78,28.86,28.73,28.86,63200.0,23.5225,23.5879,23.4817,23.5879,63200.0
2005-08-22 13:30:00,28.84,28.88,28.82,28.88,12600.0,23.5716,23.6043,23.5552,23.6043,12600.0
2005-08-22 14:00:00,28.86,28.89,28.79,28.79,71000.0,23.5879,23.6124,23.5307,23.5307,71000.0
2005-08-22 14:30:00,28.79,28.89,28.75,28.85,49400.0,23.5307,23.6124,23.498,23.5797,49400.0
2005-08-22 15:00:00,28.85,28.91,28.83,28.88,91400.0,23.5797,23.6288,23.5634,23.6043,91400.0
2005-08-22 15:30:00,28.86,28.95,28.85,28.93,38600.0,23.5879,23.6615,23.5797,23.6451,38600.0
2005-08-23 09:30:00,28.99,29.02,28.85,29.02,29800.0,23.6942,23.7187,23.5797,23.7187,29800.0
2005-08-23 10:00:00,29.0,29.06,28.91,29.03,60800.0,23.7023,23.7514,23.6288,23.7269,60800.0
2005-08-23 10:30:00,29.03,29.06,28.95,28.97,88400.0,23.7269,23.7514,23.6615,23.6778,88400.0
2005-08-23 11:00:00,28.97,29.0,28.8,28.8,113800.0,23.6778,23.7023,23.5389,23.5389,113800.0
2005-08-23 11:30:00,28.8,28.91,28.79,28.9,73400.0,23.5389,23.6288,23.5307,23.6206,73400.0
2005-08-23 12:00:00,28.88,28.89,28.79,28.81,192000.0,23.6043,23.6124,23.5307,23.5471,192000.0
2005-08-23 12:30:00,28.81,28.84,28.77,28.8,33400.0,23.5471,23.5716,23.5144,23.5389,33400.0
2005-08-23 13:00:00,28.8,28.8,28.77,28.77,98800.0,23.5389,23.5389,23.5144,23.5144,98800.0
2005-08-23 13:30:00,28.77,28.9,28.76,28.86,94200.0,23.5144,23.6206,23.5062,23.5879,94200.0
2005-08-23 14:00:00,28.86,28.9,28.85,28.88,78400.0,23.5879,23.6206,23.5797,23.6043,78400.0
2005-08-23 14:30:00,28.88,29.0,28.88,28.94,96600.0,23.6043,23.7023,23.6043,23.6533,96600.0
2005-08-23 15:00:00,28.93,28.98,28.87,28.94,100600.0,23.6451,23.686,23.5961,23.6533,100600.0
2005-08-23 15:30:00,28.93,29.0,28.83,28.89,256800.0,23.6451,23.7023,23.5634,23.6124,256800.0
2005-08-24 09:30:00,28.83,28.96,28.7,28.96,51000.0,23.5634,23.6697,23.4571,23.6697,51000.0
2005-08-24 10:00:00,28.98,29.18,28.98,29.15,198800.0,23.686,23.8495,23.686,23.8249,198800.0
2005-08-24 10:30:00,29.15,29.15,29.11,29.14,267000.0,23.8249,23.8249,23.7923,23.8168,267000.0
2005-08-24 11:00:00,29.14,29.25,29.13,29.23,112800.0,23.8168,23.9067,23.8086,23.8903,112800.0
2005-08-24 11:30:00,29.23,29.24,29.17,29.17,167400.0,23.8903,23.8985,23.8413,23.8413,167400.0
2005-08-24 12:00:00,29.18,29.2,29.1,29.17,153600.0,23.8495,23.8658,23.7841,23.8413,153600.0
2005-08-24 12:30:00,29.16,29.21,29.12,29.2,118400.0,23.8331,23.874,23.8004,23.8658,118400.0
2005-08-24 13:00:00,29.21,29.21,29.11,29.14,115200.0,23.874,23.874,23.7923,23.8168,115200.0
2005-08-24 13:30:00,29.14,29.15,29.07,29.12,41600.0,23.8168,23.8249,23.7596,23.8004,41600.0
2005-08-24 14:00:00,29.11,29.17,29.1,29.17,79400.0,23.7923,23.8413,23.7841,23.8413,79400.0
2005-08-24 14:30:00,29.16,29.18,29.1,29.1,47400.0,23.8331,23.8495,23.7841,23.7841,47400.0
2005-08-24 15:00:00,29.1,29.1,28.92,28.98,216800.0,23.7841,23.7841,23.637,23.686,216800.0
2005-08-24 15:30:00,28.98,29.04,28.86,28.93,164800.0,23.686,23.735,23.5879,23.6451,164800.0
2005-08-25 09:30:00,29.1,29.3,29.08,29.21,115800.0,23.7841,23.9475,23.7677,23.874,115800.0
2005-08-25 10:00:00,29.21,29.25,28.95,29.03,155400.0,23.874,23.9067,23.6615,23.7269,155400.0
2005-08-25 10:30:00,29.03,29.18,29.03,29.16,121400.0,23.7269,23.8495,23.7269,23.8331,121400.0
2005-08-25 11:00:00,29.16,29.18,29.03,29.03,76000.0,23.8331,23.8495,23.7269,23.7269,76000.0
2005-08-25 11:30:00,29.02,29.02,28.86,28.94,68000.0,23.7187,23.7187,23.5879,23.6533,68000.0
2005-08-25 12:00:00,28.95,29.04,28.92,28.93,63200.0,23.6615,23.735,23.637,23.6451,63200.0
2005-08-25 12:30:00,28.92,28.95,28.86,28.92,53800.0,23.637,23.6615,23.5879,23.637,53800.0
2005-08-25 13:00:00,28.92,28.95,28.86,28.89,37600.0,23.637,23.6615,23.5879,23.6124,37600.0
2005-08-25 13:30:00,28.89,28.99,28.88,28.99,24200.0,23.6124,23.6942,23.6043,23.6942,24200.0
2005-08-25 14:00:00,28.99,29.05,28.95,29.05,29400.0,23.6942,23.7432,23.6615,23.7432,29400.0
2005-08-25 14:30:00,29.06,29.08,29.0,29.08,56400.0,23.7514,23.7677,23.7023,23.7677,56400.0
2005-08-25 15:00:00,29.08,29.11,29.05,29.07,64400.0,23.7677,23.7923,23.7432,23.7596,64400.0
2005-08-25 15:30:00,29.06,29.08,28.98,29.02,67400.0,23.7514,23.7677,23.686,23.7187,67400.0
2005-08-26 09:30:00,29.07,29.1,28.45,28.83,80200.0,23.7596,23.7841,23.2528,23.5634,80200.0
2005-08-26 10:00:00,28.78,28.8,28.59,28.62,56400.0,23.5225,23.5389,23.3672,23.3918,56400.0
2005-08-26 10:30:00,28.67,28.79,28.63,28.66,46000.0,23.4326,23.5307,23.3999,23.4245,46000.0
2005-08-26 11:00:00,28.67,28.84,28.67,28.84,61800.0,23.4326,23.5716,23.4326,23.5716,61800.0
2005-08-26 11:30:00,28.83,28.83,28.76,28.77,59800.0,23.5634,23.5634,23.5062,23.5144,59800.0
2005-08-26 12:00:00,28.75,28.88,28.75,28.87,77400.0,23.498,23.6043,23.498,23.5961,77400.0
2005-08-26 12:30:00,28.87,28.93,28.8,28.82,43000.0,23.5961,23.6451,23.5389,23.5552,43000.0
2005-08-26 13:00:00,28.81,28.84,28.74,28.82,67000.0,23.5471,23.5716,23.4898,23.5552,67000.0
2005-08-26 13:30:00,28.83,28.95,28.83,28.93,69400.0,23.5634,23.6615,23.5634,23.6451,69400.0
2005-08-26 14:00:00,28.91,28.98,28.9,28.97,154400.0,23.6288,23.686,23.6206,23.6778,154400.0
2005-08-26 14:30:00,28.97,28.97,28.88,28.9,113400.0,23.6778,23.6778,23.6043,23.6206,113400.0
2005-08-26 15:00:00,28.9,28.96,28.84,28.88,82200.0,23.6206,23.6697,23.5716,23.6043,82200.0
2005-08-26 15:30:00,28.88,28.93,28.82,28.88,91800.0,23.6043,23.6451,23.5552,23.6043,91800.0
2005-08-29 09:30:00,28.95,29.15,28.75,28.91,105000.0,23.6615,23.8249,23.498,23.6288,105000.0
2005-08-29 10:00:00,28.89,29.14,28.89,29.05,197600.0,23.6124,23.8168,23.6124,23.7432,197600.0
2005-08-29 10:30:00,29.04,29.05,28.93,29.0,89600.0,23.735,23.7432,23.6451,23.7023,89600.0
2005-08-29 11:00:00,29.0,29.04,28.95,29.02,89400.0,23.7023,23.735,23.6615,23.7187,89400.0
2005-08-29 11:30:00,29.03,29.08,28.98,28.98,111600.0,23.7269,23.7677,23.686,23.686,111600.0
2005-08-29 12:00:00,28.99,28.99,28.85,28.93,93600.0,23.6942,23.6942,23.5797,23.6451,93600.0
2005-08-29 12:30:00,28.92,28.99,28.92,28.96,24800.0,23.637,23.6942,23.637,23.6697,24800.0
2005-08-29 13:00:00,28.96,29.1,28.96,29.06,45000.0,23.6697,23.7841,23.6697,23.7514,45000.0
2005-08-29 13:30:00,29.06,29.11,29.06,29.07,77400.0,23.7514,23.7923,23.7514,23.7596,77400.0
2005-08-29 14:00:00,29.08,29.09,28.99,29.0,30000.0,23.7677,23.7759,23.6942,23.7023,30000.0
2005-08-29 14:30:00,28.99,29.07,28.98,29.06,19800.0,23.6942,23.7596,23.686,23.7514,19800.0
2005-08-29 15:00:00,29.06,29.13,29.05,29.11,37400.0,23.7514,23.8086,23.7432,23.7923,37400.0
2005-08-29 15:30:00,29.11,29.13,29.03,29.03,104800.0,23.7923,23.8086,23.7269,23.7269,104800.0
2005-08-30 09:30:00,29.03,29.07,28.87,28.9,77800.0,23.7269,23.7596,23.5961,23.6206,77800.0
2005-08-30 10:00:00,28.9,29.05,28.9,28.99,73400.0,23.6206,23.7432,23.6206,23.6942,73400.0
2005-08-30 10:30:00,28.99,29.02,28.84,28.99,90200.0,23.6942,23.7187,23.5716,23.6942,90200.0
2005-08-30 11:00:00,28.99,29.04,28.98,29.0,180400.0,23.6942,23.735,23.686,23.7023,180400.0
2005-08-30 11:30:00,29.01,29.02,28.89,28.97,46400.0,23.7105,23.7187,23.6124,23.6778,46400.0
2005-08-30 12:00:00,28.97,29.06,28.95,29.0,53800.0,23.6778,23.7514,23.6615,23.7023,53800.0
2005-08-30 12:30:00,29.01,29.18,28.98,29.18,241200.0,23.7105,23.8495,23.686,23.8495,241200.0
2005-08-30 13:00:00,29.17,29.17,29.07,29.09,34400.0,23.8413,23.8413,23.7596,23.7759,34400.0
2005-08-30 13:30:00,29.09,29.15,29.08,29.15,48000.0,23.7759,23.8249,23.7677,23.8249,48000.0
2005-08-30 14:00:00,29.15,29.15,29.04,29.11,139600.0,23.8249,23.8249,23.735,23.7923,139600.0
2005-08-30 14:30:00,29.11,29.16,29.08,29.09,65800.0,23.7923,23.8331,23.7677,23.7759,65800.0
2005-08-30 15:00:00,29.09,29.17,29.07,29.13,68200.0,23.7759,23.8413,23.7596,23.8086,68200.0
2005-08-30 15:30:00,29.13,29.31,29.13,29.24,110200.0,23.8086,23.9557,23.8086,23.8985,110200.0
2005-08-31 09:30:00,29.68,30.12,29.53,29.99,235200.0,24.2581,24.6177,24.1355,24.5115,235200.0
2005-08-31 10:00:00,29.99,30.43,29.96,30.4,305200.0,24.5115,24.8711,24.487,24.8466,305200.0
2005-08-31 10:30:00,30.43,30.63,30.36,30.5,460400.0,24.8711,25.0346,24.8139,24.9283,460400.0
2005-08-31 11:00:00,30.5,30.6,30.46,30.53,472000.0,24.9283,25.0101,24.8956,24.9528,472000.0
2005-08-31 11:30:00,30.51,30.51,30.45,30.5,176400.0,24.9365,24.9365,24.8875,24.9283,176400.0
2005-08-31 12:00:00,30.5,30.59,30.45,30.52,331400.0,24.9283,25.0019,24.8875,24.9447,331400.0
2005-08-31 12:30:00,30.51,30.59,30.48,30.59,120000.0,24.9365,25.0019,24.912,25.0019,120000.0
2005-08-31 13:00:00,30.59,30.7,30.57,30.69,307000.0,25.0019,25.0918,24.9855,25.0836,307000.0
2005-08-31 13:30:00,30.66,30.7,30.53,30.56,227200.0,25.0591,25.0918,24.9528,24.9774,227200.0
2005-08-31 14:00:00,30.56,30.61,30.5,30.53,220800.0,24.9774,25.0182,24.9283,24.9528,220800.0
2005-08-31 14:30:00,30.55,30.63,30.5,30.58,212200.0,24.9692,25.0346,24.9283,24.9937,212200.0
2005-08-31 15:00:00,30.58,30.75,30.52,30.73,197400.0,24.9937,25.1327,24.9447,25.1163,197400.0
2005-08-31 15:30:00,30.74,30.93,30.68,30.91,355400.0,25.1245,25.2798,25.0754,25.2634,355400.0
2005-09-01 09:30:00,31.15,31.65,31.05,31.56,520600.0,25.4596,25.8682,25.3779,25.7947,520600.0
2005-09-01 10:00:00,31.53,31.53,31.09,31.13,243600.0,25.7702,25.7702,25.4105,25.4432,243600.0
2005-09-01 10:30:00,31.11,31.13,30.85,30.93,204200.0,25.4269,25.4432,25.2144,25.2798,204200.0
2005-09-01 11:00:00,30.9,30.93,30.52,30.56,480800.0,25.2553,25.2798,24.9447,24.9774,480800.0
2005-09-01 11:30:00,30.56,30.85,30.55,30.85,217200.0,24.9774,25.2144,24.9692,25.2144,217200.0
2005-09-01 12:00:00,30.84,30.84,30.68,30.78,185600.0,25.2062,25.2062,25.0754,25.1572,185600.0
2005-09-01 12:30:00,30.78,30.86,30.74,30.8,142600.0,25.1572,25.2226,25.1245,25.1735,142600.0
2005-09-01 13:00:00,30.81,30.84,30.79,30.82,73000.0,25.1817,25.2062,25.1654,25.1899,73000.0
2005-09-01 13:30:00,30.81,30.81,30.56,30.68,121800.0,25.1817,25.1817,24.9774,25.0754,121800.0
2005-09-01 14:00:00,30.68,30.88,30.59,30.86,593000.0,25.0754,25.2389,25.0019,25.2226,593000.0
2005-09-01 14:30:00,30.86,30.86,30.68,30.71,462200.0,25.2226,25.2226,25.0754,25.1,462200.0
2005-09-01 15:00:00,30.69,30.81,30.69,30.79,240400.0,25.0836,25.1817,25.0836,25.1654,240400.0
2005-09-01 15:30:00,30.79,30.89,30.76,30.86,457000.0,25.1654,25.2471,25.1408,25.2226,457000.0
2005-09-02 09:30:00,31.08,31.08,30.55,30.72,91400.0,25.469,25.469,25.0347,25.174,91400.0
2005-09-02 10:00:00,30.76,30.76,30.39,30.46,92400.0,25.2068,25.2068,24.9036,24.9609,92400.0
2005-09-02 10:30:00,30.48,30.57,30.42,30.57,51200.0,24.9773,25.0511,24.9281,25.0511,51200.0
2005-09-02 11:00:00,30.57,30.59,30.43,30.43,32200.0,25.0511,25.0675,24.9363,24.9363,32200.0
2005-09-02 11:30:00,30.45,30.46,30.36,30.39,58400.0,24.9527,24.9609,24.879,24.9036,58400.0
2005-09-02 12:00:00,30.39,30.45,30.32,30.45,65600.0,24.9036,24.9527,24.8462,24.9527,65600.0
2005-09-02 12:30:00,30.45,30.53,30.43,30.46,47600.0,24.9527,25.0183,24.9363,24.9609,47600.0
2005-09-02 13:00:00,30.46,30.55,30.43,30.46,21800.0,24.9609,25.0347,24.9363,24.9609,21800.0
2005-09-02 13:30:00,30.47,30.47,30.4,30.43,40400.0,24.9691,24.9691,24.9118,24.9363,40400.0
2005-09-02 14:00:00,30.43,30.48,30.38,30.42,34600.0,24.9363,24.9773,24.8954,24.9281,34600.0
2005-09-02 14:30:00,30.42,30.42,30.33,30.38,25600.0,24.9281,24.9281,24.8544,24.8954,25600.0
2005-09-02 15:00:00,30.39,30.46,30.33,30.45,38600.0,24.9036,24.9609,24.8544,24.9527,38600.0
2005-09-02 15:30:00,30.44,30.55,30.44,30.49,178800.0,24.9445,25.0347,24.9445,24.9855,178800.0
2005-09-06 09:30:00,30.65,30.81,30.42,30.44,146000.0,25.1166,25.2477,24.9281,24.9445,146000.0
2005-09-06 10:00:00,30.47,30.83,30.43,30.74,110200.0,24.9691,25.2641,24.9363,25.1904,110200.0
2005-09-06 10:30:00,30.75,30.78,30.63,30.67,51000.0,25.1986,25.2232,25.1002,25.133,51000.0
2005-09-06 11:00:00,30.67,30.92,30.67,30.9,52200.0,25.133,25.3379,25.133,25.3215,52200.0
2005-09-06 11:30:00,30.91,30.93,30.77,30.79,41400.0,25.3297,25.3461,25.215,25.2313,41400.0
2005-09-06 12:00:00,30.77,30.78,30.7,30.71,21200.0,25.215,25.2232,25.1576,25.1658,21200.0
2005-09-06 12:30:00,30.73,30.74,30.68,30.72,32400.0,25.1822,25.1904,25.1412,25.174,32400.0
2005-09-06 13:00:00,30.71,30.73,30.63,30.7,53000.0,25.1658,25.1822,25.1002,25.1576,53000.0
2005-09-06 13:30:00,30.68,30.86,30.68,30.86,42000.0,25.1412,25.2887,25.1412,25.2887,42000.0
2005-09-06 14:00:00,30.88,30.9,30.81,30.86,85400.0,25.3051,25.3215,25.2477,25.2887,85400.0
2005-09-06 14:30:00,30.86,30.9,30.85,30.88,52200.0,25.2887,25.3215,25.2805,25.3051,52200.0
2005-09-06 15:00:00,30.89,30.92,30.85,30.92,84400.0,25.3133,25.3379,25.2805,25.3379,84400.0
2005-09-06 15:30:00,30.9,30.9,30.78,30.88,244200.0,25.3215,25.3215,25.2232,25.3051,244200.0
2005-09-07 09:30:00,30.95,31.02,30.79,30.79,97600.0,25.3625,25.4198,25.2313,25.2313,97600.0
2005-09-07 10:00:00,30.75,30.87,30.67,30.85,44800.0,25.1986,25.2969,25.133,25.2805,44800.0
2005-09-07 10:30:00,30.86,30.87,30.82,30.86,40800.0,25.2887,25.2969,25.2559,25.2887,40800.0
2005-09-07 11:00:00,30.87,30.87,30.82,30.83,36200.0,25.2969,25.2969,25.2559,25.2641,36200.0
2005-09-07 11:30:00,30.85,30.87,30.83,30.86,18400.0,25.2805,25.2969,25.2641,25.2887,18400.0
2005-09-07 12:00:00,30.86,30.86,30.82,30.83,17000.0,25.2887,25.2887,25.2559,25.2641,17000.0
2005-09-07 12:30:00,30.84,30.85,30.79,30.81,24400.0,25.2723,25.2805,25.2313,25.2477,24400.0
2005-09-07 13:00:00,30.82,30.85,30.79,30.79,23200.0,25.2559,25.2805,25.2313,25.2313,23200.0
2005-09-07 13:30:00,30.79,30.83,30.79,30.81,31400.0,25.2313,25.2641,25.2313,25.2477,31400.0
2005-09-07 14:00:00,30.8,30.86,30.78,30.79,39200.0,25.2395,25.2887,25.2232,25.2313,39200.0
2005-09-07 14:30:00,30.78,30.8,30.75,30.75,54600.0,25.2232,25.2395,25.1986,25.1986,54600.0
2005-09-07 15:00:00,30.75,30.77,30.72,30.73,112200.0,25.1986,25.215,25.174,25.1822,112200.0
2005-09-07 15:30:00,30.72,30.74,30.63,30.69,178600.0,25.174,25.1904,25.1002,25.1494,178600.0
2005-09-08 09:30:00,30.62,30.62,30.24,30.24,89800.0,25.092,25.092,24.7806,24.7806,89800.0
2005-09-08 10:00:00,30.24,30.3,30.21,30.29,46400.0,24.7806,24.8298,24.7561,24.8216,46400.0
2005-09-08 10:30:00,30.3,30.31,30.25,30.31,77400.0,24.8298,24.838,24.7888,24.838,77400.0
2005-09-08 11:00:00,30.32,30.35,30.05,30.17,136600.0,24.8462,24.8708,24.6249,24.7233,136600.0
2005-09-08 11:30:00,30.14,30.33,30.13,30.27,87000.0,24.6987,24.8544,24.6905,24.8052,87000.0
2005-09-08 12:00:00,30.25,30.32,30.23,30.3,54200.0,24.7888,24.8462,24.7724,24.8298,54200.0
2005-09-08 12:30:00,30.3,30.33,30.25,30.25,55800.0,24.8298,24.8544,24.7888,24.7888,55800.0
2005-09-08 13:00:00,30.25,30.34,30.25,30.27,58000.0,24.7888,24.8626,24.7888,24.8052,58000.0
2005-09-08 13:30:00,30.26,30.29,30.23,30.29,31400.0,24.797,24.8216,24.7724,24.8216,31400.0
2005-09-08 14:00:00,30.29,30.3,30.22,30.26,39800.0,24.8216,24.8298,24.7643,24.797,39800.0
2005-09-08 14:30:00,30.26,30.3,30.16,30.17,45000.0,24.797,24.8298,24.7151,24.7233,45000.0
2005-09-08 15:00:00,30.17,30.22,30.1,30.2,67000.0,24.7233,24.7643,24.6659,24.7479,67000.0
2005-09-08 15:30:00,30.21,30.29,30.18,30.27,103600.0,24.7561,24.8216,24.7315,24.8052,103600.0
2005-09-09 09:30:00,30.53,30.75,30.37,30.52,565000.0,25.0183,25.1986,24.8872,25.0101,565000.0
2005-09-09 10:00:00,30.51,30.51,30.34,30.37,156800.0,25.0019,25.0019,24.8626,24.8872,156800.0
2005-09-09 10:30:00,30.36,30.44,30.2,30.25,108200.0,24.879,24.9445,24.7479,24.7888,108200.0
2005-09-09 11:00:00,30.22,30.3,30.18,30.22,68800.0,24.7643,24.8298,24.7315,24.7643,68800.0
2005-09-09 11:30:00,30.22,30.27,30.22,30.23,82400.0,24.7643,24.8052,24.7643,24.7724,82400.0
2005-09-09 12:00:00,30.24,30.39,30.24,30.35,79800.0,24.7806,24.9036,24.7806,24.8708,79800.0
2005-09-09 12:30:00,30.35,30.39,30.33,30.35,165600.0,24.8708,24.9036,24.8544,24.8708,165600.0
2005-09-09 13:00:00,30.34,30.36,30.29,30.29,78800.0,24.8626,24.879,24.8216,24.8216,78800.0
2005-09-09 13:30:00,30.3,30.32,30.27,30.28,104400.0,24.8298,24.8462,24.8052,24.8134,104400.0
2005-09-09 14:00:00,30.28,30.34,30.27,30.29,78200.0,24.8134,24.8626,24.8052,24.8216,78200.0
2005-09-09 14:30:00,30.29,30.55,30.28,30.52,282000.0,24.8216,25.0347,24.8134,25.0101,282000.0
2005-09-09 15:00:00,30.52,30.53,30.46,30.51,141000.0,25.0101,25.0183,24.9609,25.0019,141000.0
2005-09-09 15:30:00,30.51,30.6,30.5,30.5,264200.0,25.0019,25.0757,24.9937,24.9937,264200.0
2005-09-12 09:30:00,30.73,31.15,30.73,30.91,201800.0,25.1822,25.5264,25.1822,25.3297,201800.0
2005-09-12 10:00:00,30.9,31.0,30.9,30.92,97600.0,25.3215,25.4034,25.3215,25.3379,97600.0
2005-09-12 10:30:00,30.92,31.0,30.89,30.96,193400.0,25.3379,25.4034,25.3133,25.3707,193400.0
2005-09-12 11:00:00,30.96,31.0,30.93,30.97,147400.0,25.3707,25.4034,25.3461,25.3789,147400.0
2005-09-12 11:30:00,30.96,30.96,30.88,30.91,95600.0,25.3707,25.3707,25.3051,25.3297,95600.0
2005-09-12 12:00:00,30.91,30.97,30.9,30.97,104800.0,25.3297,25.3789,25.3215,25.3789,104800.0
2005-09-12 12:30:00,30.97,30.97,30.9,30.93,51400.0,25.3789,25.3789,25.3215,25.3461,51400.0
2005-09-12 13:00:00,30.91,30.97,30.91,30.97,62800.0,25.3297,25.3789,25.3297,25.3789,62800.0
2005-09-12 13:30:00,30.98,31.0,30.93,30.98,112200.0,25.387,25.4034,25.3461,25.387,112200.0
2005-09-12 14:00:00,30.93,31.0,30.9,30.93,86600.0,25.3461,25.4034,25.3215,25.3461,86600.0
2005-09-12 14:30:00,30.93,31.0,30.9,30.99,52400.0,25.3461,25.4034,25.3215,25.3952,52400.0
2005-09-12 15:00:00,30.99,31.0,30.92,30.98,114400.0,25.3952,25.4034,25.3379,25.387,114400.0
2005-09-12 15:30:00,30.99,31.0,30.85,30.9,140400.0,25.3952,25.4034,25.2805,25.3215,140400.0
2005-09-13 09:30:00,30.98,30.98,30.58,30.8,92800.0,25.387,25.387,25.0593,25.2395,92800.0
2005-09-13 10:00:00,30.8,31.03,30.8,30.93,106000.0,25.2395,25.428,25.2395,25.3461,106000.0
2005-09-13 10:30:00,30.93,30.98,30.85,30.88,69600.0,25.3461,25.387,25.2805,25.3051,69600.0
2005-09-13 11:00:00,30.88,30.91,30.75,30.76,34800.0,25.3051,25.3297,25.1986,25.2068,34800.0
2005-09-13 11:30:00,30.76,30.8,30.73,30.75,29000.0,25.2068,25.2395,25.1822,25.1986,29000.0
2005-09-13 12:00:00,30.75,30.79,30.73,30.75,13800.0,25.1986,25.2313,25.1822,25.1986,13800.0
2005-09-13 12:30:00,30.79,30.85,30.75,30.85,10800.0,25.2313,25.2805,25.1986,25.2805,10800.0
2005-09-13 13:00:00,30.85,30.88,30.75,30.75,26600.0,25.2805,25.3051,25.1986,25.1986,26600.0
2005-09-13 13:30:00,30.75,30.76,30.67,30.67,64200.0,25.1986,25.2068,25.133,25.133,64200.0
2005-09-13 14:00:00,30.69,30.86,30.66,30.78,56200.0,25.1494,25.2887,25.1248,25.2232,56200.0
2005-09-13 14:30:00,30.79,30.82,30.75,30.77,19000.0,25.2313,25.2559,25.1986,25.215,19000.0
2005-09-13 15:00:00,30.77,30.78,30.65,30.73,34800.0,25.215,25.2232,25.1166,25.1822,34800.0
2005-09-13 15:30:00,30.73,30.77,30.62,30.7,125600.0,25.1822,25.215,25.092,25.1576,125600.0
2005-09-14 09:30:00,30.99,30.99,30.45,30.45,54400.0,25.3952,25.3952,24.9527,24.9527,54400.0
2005-09-14 10:00:00,30.49,30.58,30.49,30.57,19800.0,24.9855,25.0593,24.9855,25.0511,19800.0
2005-09-14 10:30:00,30.55,30.69,30.54,30.65,29600.0,25.0347,25.1494,25.0265,25.1166,29600.0
2005-09-14 11:00:00,30.65,30.82,30.65,30.8,55600.0,25.1166,25.2559,25.1166,25.2395,55600.0
2005-09-14 11:30:00,30.8,30.8,30.72,30.72,44200.0,25.2395,25.2395,25.174,25.174,44200.0
2005-09-14 12:00:00,30.7,30.75,30.7,30.72,21400.0,25.1576,25.1986,25.1576,25.174,21400.0
2005-09-14 12:30:00,30.72,30.76,30.71,30.74,32600.0,25.174,25.2068,25.1658,25.1904,32600.0
2005-09-14 13:00:00,30.73,30.75,30.68,30.72,25200.0,25.1822,25.1986,25.1412,25.174,25200.0
2005-09-14 13:30:00,30.69,30.72,30.56,30.59,22000.0,25.1494,25.174,25.0429,25.0675,22000.0
2005-09-14 14:00:00,30.59,30.8,30.56,30.58,22600.0,25.0675,25.2395,25.0429,25.0593,22600.0
2005-09-14 14:30:00,30.59,30.63,30.52,30.53,31600.0,25.0675,25.1002,25.0101,25.0183,31600.0
2005-09-14 15:00:00,30.53,30.62,30.49,30.61,37600.0,25.0183,25.092,24.9855,25.0838,37600.0
2005-09-14 15:30:00,30.61,30.68,30.58,30.61,65000.0,25.0838,25.1412,25.0593,25.0838,65000.0
2005-09-15 09:30:00,30.7,30.75,30.46,30.47,99800.0,25.1576,25.1986,24.9609,24.9691,99800.0
2005-09-15 10:00:00,30.47,30.64,30.45,30.59,38600.0,24.9691,25.1084,24.9527,25.0675,38600.0
2005-09-15 10:30:00,30.6,30.62,30.44,30.55,46600.0,25.0757,25.092,24.9445,25.0347,46600.0
2005-09-15 11:00:00,30.55,30.61,30.52,30.58,25600.0,25.0347,25.0838,25.0101,25.0593,25600.0
2005-09-15 11:30:00,30.56,30.56,30.5,30.54,30400.0,25.0429,25.0429,24.9937,25.0265,30400.0
2005-09-15 12:00:00,30.51,30.56,30.5,30.52,51800.0,25.0019,25.0429,24.9937,25.0101,51800.0
2005-09-15 12:30:00,30.53,30.6,30.53,30.57,8600.0,25.0183,25.0757,25.0183,25.0511,8600.0
2005-09-15 13:00:00,30.55,30.63,30.55,30.58,30000.0,25.0347,25.1002,25.0347,25.0593,30000.0
2005-09-15 13:30:00,30.58,30.63,30.58,30.6,8800.0,25.0593,25.1002,25.0593,25.0757,8800.0
2005-09-15 14:00:00,30.6,30.6,30.5,30.52,16200.0,25.0757,25.0757,24.9937,25.0101,16200.0
2005-09-15 14:30:00,30.53,30.55,30.48,30.5,100600.0,25.0183,25.0347,24.9773,24.9937,100600.0
2005-09-15 15:00:00,30.49,30.5,30.47,30.48,16600.0,24.9855,24.9937,24.9691,24.9773,16600.0
2005-09-15 15:30:00,30.47,30.52,30.43,30.48,59800.0,24.9691,25.0101,24.9363,24.9773,59800.0
2005-09-16 09:30:00,30.62,31.02,30.58,30.65,353600.0,25.092,25.4198,25.0593,25.1166,353600.0
2005-09-16 10:00:00,30.66,30.81,30.54,30.59,81800.0,25.1248,25.2477,25.0265,25.0675,81800.0
2005-09-16 10:30:00,30.59,30.65,30.53,30.53,67000.0,25.0675,25.1166,25.0183,25.0183,67000.0
2005-09-16 11:00:00,30.53,30.57,30.47,30.5,251800.0,25.0183,25.0511,24.9691,24.9937,251800.0
2005-09-16 11:30:00,30.5,30.52,30.34,30.36,54400.0,24.9937,25.0101,24.8626,24.879,54400.0
2005-09-16 12:00:00,30.36,30.36,30.25,30.33,71600.0,24.879,24.879,24.7888,24.8544,71600.0
2005-09-16 12:30:00,30.33,30.33,30.24,30.3,77400.0,24.8544,24.8544,24.7806,24.8298,77400.0
2005-09-16 13:00:00,30.3,30.35,30.28,30.3,38800.0,24.8298,24.8708,24.8134,24.8298,38800.0
2005-09-16 13:30:00,30.3,30.31,30.24,30.26,57200.0,24.8298,24.838,24.7806,24.797,57200.0
2005-09-16 14:00:00,30.26,30.32,30.26,30.28,60800.0,24.797,24.8462,24.797,24.8134,60800.0
2005-09-16 14:30:00,30.28,30.28,30.18,30.25,71600.0,24.8134,24.8134,24.7315,24.7888,71600.0
2005-09-16 15:00:00,30.27,30.42,30.27,30.4,44600.0,24.8052,24.9281,24.8052,24.9118,44600.0
2005-09-16 15:30:00,30.41,30.43,30.29,30.39,89600.0,24.92,24.9363,24.8216,24.9036,89600.0
2005-09-19 09:30:00,30.44,30.86,30.4,30.68,69600.0,24.9445,25.2887,24.9118,25.1412,69600.0
2005-09-19 10:00:00,30.68,30.74,30.35,30.45,113200.0,25.1412,25.1904,24.8708,24.9527,113200.0
2005-09-19 10:30:00,30.45,30.5,30.45,30.47,45400.0,24.9527,24.9937,24.9527,24.9691,45400.0
2005-09-19 11:00:00,30.48,30.48,30.35,30.35,39800.0,24.9773,24.9773,24.8708,24.8708,39800.0
2005-09-19 11:30:00,30.36,30.36,30.28,30.3,41200.0,24.879,24.879,24.8134,24.8298,41200.0
2005-09-19 12:00:00,30.3,30.39,30.29,30.34,40000.0,24.8298,24.9036,24.8216,24.8626,40000.0
2005-09-19 12:30:00,30.34,30.44,30.34,30.42,42600.0,24.8626,24.9445,24.8626,24.9281,42600.0
2005-09-19 13:00:00,30.42,30.48,30.41,30.48,52800.0,24.9281,24.9773,24.92,24.9773,52800.0
2005-09-19 13:30:00,30.48,30.53,30.44,30.52,67800.0,24.9773,25.0183,24.9445,25.0101,67800.0
2005-09-19 14:00:00,30.52,30.59,30.42,30.43,28400.0,25.0101,25.0675,24.9281,24.9363,28400.0
2005-09-19 14:30:00,30.43,30.48,30.4,30.47,38400.0,24.9363,24.9773,24.9118,24.9691,38400.0
2005-09-19 15:00:00,30.47,30.52,30.45,30.48,48800.0,24.9691,25.0101,24.9527,24.9773,48800.0
2005-09-19 15:30:00,30.48,30.57,30.46,30.52,75800.0,24.9773,25.0511,24.9609,25.0101,75800.0
2005-09-20 09:30:00,30.65,30.68,30.5,30.5,60200.0,25.1166,25.1412,24.9937,24.9937,60200.0
2005-09-20 10:00:00,30.5,30.5,30.25,30.35,60400.0,24.9937,24.9937,24.7888,24.8708,60400.0
2005-09-20 10:30:00,30.35,30.38,30.26,30.3,42400.0,24.8708,24.8954,24.797,24.8298,42400.0
2005-09-20 11:00:00,30.32,30.36,30.3,30.33,45200.0,24.8462,24.879,24.8298,24.8544,45200.0
2005-09-20 11:30:00,30.35,30.47,30.34,30.36,46000.0,24.8708,24.9691,24.8626,24.879,46000.0
2005-09-20 12:00:00,30.36,30.37,30.31,30.31,35800.0,24.879,24.8872,24.838,24.838,35800.0
2005-09-20 12:30:00,30.31,30.35,30.31,30.33,37000.0,24.838,24.8708,24.838,24.8544,37000.0
2005-09-20 13:00:00,30.33,30.41,30.33,30.35,72800.0,24.8544,24.92,24.8544,24.8708,72800.0
2005-09-20 13:30:00,30.35,30.38,30.32,30.38,46800.0,24.8708,24.8954,24.8462,24.8954,46800.0
2005-09-20 14:00:00,30.38,30.39,30.31,30.38,77600.0,24.8954,24.9036,24.838,24.8954,77600.0
2005-09-20 14:30:00,30.38,30.45,30.36,30.38,211400.0,24.8954,24.9527,24.879,24.8954,211400.0
2005-09-20 15:00:00,30.38,30.38,30.11,30.17,186600.0,24.8954,24.8954,24.6741,24.7233,186600.0
2005-09-20 15:30:00,30.15,30.39,30.13,30.27,293800.0,24.7069,24.9036,24.6905,24.8052,293800.0
2005-09-21 09:30:00,30.16,30.2,29.75,29.9,123800.0,24.7151,24.7479,24.3791,24.502,123800.0
2005-09-21 10:00:00,29.91,30.02,29.88,30.02,147200.0,24.5102,24.6004,24.4856,24.6004,147200.0
2005-09-21 10:30:00,30.03,30.52,30.03,30.48,116000.0,24.6086,25.0101,24.6086,24.9773,116000.0
2005-09-21 11:00:00,30.48,30.55,30.38,30.4,168600.0,24.9773,25.0347,24.8954,24.9118,168600.0
2005-09-21 11:30:00,30.41,30.43,30.24,30.26,60800.0,24.92,24.9363,24.7806,24.797,60800.0
2005-09-21 12:00:00,30.26,30.33,30.25,30.3,62800.0,24.797,24.8544,24.7888,24.8298,62800.0
2005-09-21 12:30:00,30.29,30.39,30.28,30.36,46200.0,24.8216,24.9036,24.8134,24.879,46200.0
2005-09-21 13:00:00,30.36,30.43,30.34,30.37,61000.0,24.879,24.9363,24.8626,24.8872,61000.0
2005-09-21 13:30:00,30.37,30.38,30.13,30.15,80400.0,24.8872,24.8954,24.6905,24.7069,80400.0
2005-09-21 14:00:00,30.15,30.17,30.08,30.09,70200.0,24.7069,24.7233,24.6495,24.6577,70200.0
2005-09-21 14:30:00,30.09,30.14,30.06,30.14,77400.0,24.6577,24.6987,24.6331,24.6987,77400.0
2005-09-21 15:00:00,30.14,30.14,29.93,29.93,89200.0,24.6987,24.6987,24.5266,24.5266,89200.0
2005-09-21 15:30:00,29.93,29.95,29.85,29.88,169400.0,24.5266,24.543,24.4611,24.4856,169400.0
2005-09-22 09:30:00,29.91,30.32,29.89,30.28,149200.0,24.5102,24.8462,24.4938,24.8134,149200.0
2005-09-22 10:00:00,30.3,30.8,30.29,30.8,197000.0,24.8298,25.2395,24.8216,25.2395,197000.0
2005-09-22 10:30:00,30.8,30.94,30.75,30.87,201600.0,25.2395,25.3543,25.1986,25.2969,201600.0
2005-09-22 11:00:00,30.84,30.92,30.79,30.85,173800.0,25.2723,25.3379,25.2313,25.2805,173800.0
2005-09-22 11:30:00,30.84,30.89,30.71,30.81,131400.0,25.2723,25.3133,25.1658,25.2477,131400.0
2005-09-22 12:00:00,30.8,30.8,30.56,30.68,162600.0,25.2395,25.2395,25.0429,25.1412,162600.0
2005-09-22 12:30:00,30.65,30.91,30.65,30.89,82600.0,25.1166,25.3297,25.1166,25.3133,82600.0
2005-09-22 13:00:00,30.89,31.23,30.89,31.21,134200.0,25.3133,25.5919,25.3133,25.5755,134200.0
2005-09-22 13:30:00,31.22,31.43,31.17,31.32,249000.0,25.5837,25.7558,25.5427,25.6657,249000.0
2005-09-22 14:00:00,31.31,31.33,31.02,31.04,169400.0,25.6575,25.6739,25.4198,25.4362,169400.0
2005-09-22 14:30:00,31.03,31.11,30.93,31.0,188800.0,25.428,25.4936,25.3461,25.4034,188800.0
2005-09-22 15:00:00,31.0,31.05,30.79,31.03,176600.0,25.4034,25.4444,25.2313,25.428,176600.0
2005-09-22 15:30:00,31.03,31.13,30.97,31.0,186200.0,25.428,25.51,25.3789,25.4034,186200.0
2005-09-23 09:30:00,31.13,31.31,30.75,30.9,142400.0,25.51,25.6575,25.1986,25.3215,142400.0
2005-09-23 10:00:00,30.9,31.0,30.86,31.0,69400.0,25.3215,25.4034,25.2887,25.4034,69400.0
2005-09-23 10:30:00,31.0,31.05,30.83,30.96,85600.0,25.4034,25.4444,25.2641,25.3707,85600.0
2005-09-23 11:00:00,30.95,31.02,30.9,30.98,65000.0,25.3625,25.4198,25.3215,25.387,65000.0
2005-09-23 11:30:00,30.98,31.02,30.96,31.0,26600.0,25.387,25.4198,25.3707,25.4034,26600.0
2005-09-23 12:00:00,31.01,31.08,31.0,31.04,79600.0,25.4116,25.469,25.4034,25.4362,79600.0
2005-09-23 12:30:00,31.05,31.13,31.05,31.13,45400.0,25.4444,25.51,25.4444,25.51,45400.0
2005-09-23 13:00:00,31.14,31.21,31.14,31.18,114000.0,25.5182,25.5755,25.5182,25.5509,114000.0
2005-09-23 13:30:00,31.19,31.25,31.18,31.23,57200.0,25.5591,25.6083,25.5509,25.5919,57200.0
2005-09-23 14:00:00,31.23,31.23,31.13,31.17,100600.0,25.5919,25.5919,25.51,25.5427,100600.0
2005-09-23 14:30:00,31.17,31.18,31.07,31.18,36600.0,25.5427,25.5509,25.4608,25.5509,36600.0
2005-09-23 15:00:00,31.18,31.18,31.1,31.16,63600.0,25.5509,25.5509,25.4854,25.5346,63600.0
2005-09-23 15:30:00,31.15,31.18,31.11,31.15,125800.0,25.5264,25.5509,25.4936,25.5264,125800.0
2005-09-26 09:30:00,31.1,31.18,31.08,31.12,161200.0,25.4854,25.5509,25.469,25.5018,161200.0
2005-09-26 10:00:00,31.15,31.32,31.13,31.2,95800.0,25.5264,25.6657,25.51,25.5673,95800.0
2005-09-26 10:30:00,31.2,31.2,31.11,31.12,40600.0,25.5673,25.5673,25.4936,25.5018,40600.0
2005-09-26 11:00:00,31.12,31.18,31.07,31.14,66200.0,25.5018,25.5509,25.4608,25.5182,66200.0
2005-09-26 11:30:00,31.14,31.17,31.11,31.13,109600.0,25.5182,25.5427,25.4936,25.51,109600.0
2005-09-26 12:00:00,31.13,31.18,31.11,31.14,43600.0,25.51,25.5509,25.4936,25.5182,43600.0
2005-09-26 12:30:00,31.13,31.14,31.1,31.13,70000.0,25.51,25.5182,25.4854,25.51,70000.0
2005-09-26 13:00:00,31.13,31.2,31.1,31.11,45000.0,25.51,25.5673,25.4854,25.4936,45000.0
2005-09-26 13:30:00,31.1,31.11,30.86,30.87,42000.0,25.4854,25.4936,25.2887,25.2969,42000.0
2005-09-26 14:00:00,30.87,30.98,30.77,30.97,56400.0,25.2969,25.387,25.215,25.3789,56400.0
2005-09-26 14:30:00,30.97,30.98,30.9,30.93,54400.0,25.3789,25.387,25.3215,25.3461,54400.0
2005-09-26 15:00:00,30.94,30.98,30.9,30.95,69200.0,25.3543,25.387,25.3215,25.3625,69200.0
2005-09-26 15:30:00,30.95,31.11,30.93,31.04,75000.0,25.3625,25.4936,25.3461,25.4362,75000.0
2005-09-27 09:30:00,31.05,31.4,31.01,31.36,33400.0,25.4444,25.7312,25.4116,25.6984,33400.0
2005-09-27 10:00:00,31.36,31.38,31.09,31.26,47000.0,25.6984,25.7148,25.4772,25.6165,47000.0
2005-09-27 10:30:00,31.28,31.34,31.11,31.11,44400.0,25.6329,25.6821,25.4936,25.4936,44400.0
2005-09-27 11:00:00,31.11,31.32,31.11,31.28,44800.0,25.4936,25.6657,25.4936,25.6329,44800.0
2005-09-27 11:30:00,31.25,31.25,31.14,31.18,89600.0,25.6083,25.6083,25.5182,25.5509,89600.0
2005-09-27 12:00:00,31.15,31.27,31.15,31.22,58400.0,25.5264,25.6247,25.5264,25.5837,58400.0
2005-09-27 12:30:00,31.23,31.3,31.2,31.24,41000.0,25.5919,25.6493,25.5673,25.6001,41000.0
2005-09-27 13:00:00,31.24,31.25,31.15,31.18,62200.0,25.6001,25.6083,25.5264,25.5509,62200.0
2005-09-27 13:30:00,31.2,31.25,31.18,31.24,70200.0,25.5673,25.6083,25.5509,25.6001,70200.0
2005-09-27 14:00:00,31.25,31.25,31.21,31.25,44800.0,25.6083,25.6083,25.5755,25.6083,44800.0
2005-09-27 14:30:00,31.25,31.45,31.23,31.42,68600.0,25.6083,25.7722,25.5919,25.7476,68600.0
2005-09-27 15:00:00,31.45,31.54,31.35,31.52,65400.0,25.7722,25.8459,25.6903,25.8296,65400.0
2005-09-27 15:30:00,31.52,31.53,31.3,31.33,93800.0,25.8296,25.8378,25.6493,25.6739,93800.0
2005-09-28 09:30:00,31.55,31.78,31.5,31.58,62200.0,25.8541,26.0426,25.8132,25.8787,62200.0
2005-09-28 10:00:00,31.58,31.59,31.18,31.2,162000.0,25.8787,25.8869,25.5509,25.5673,162000.0
2005-09-28 10:30:00,31.22,31.38,31.2,31.38,48200.0,25.5837,25.7148,25.5673,25.7148,48200.0
2005-09-28 11:00:00,31.38,31.39,31.25,31.25,49000.0,25.7148,25.723,25.6083,25.6083,49000.0
2005-09-28 11:30:00,31.25,31.34,31.23,31.31,44800.0,25.6083,25.6821,25.5919,25.6575,44800.0
2005-09-28 12:00:00,31.34,31.34,30.93,31.0,125000.0,25.6821,25.6821,25.3461,25.4034,125000.0
2005-09-28 12:30:00,30.98,31.08,30.98,31.03,43400.0,25.387,25.469,25.387,25.428,43400.0
2005-09-28 13:00:00,31.04,31.23,31.04,31.2,38800.0,25.4362,25.5919,25.4362,25.5673,38800.0
2005-09-28 13:30:00,31.18,31.2,31.05,31.07,39800.0,25.5509,25.5673,25.4444,25.4608,39800.0
2005-09-28 14:00:00,31.09,31.4,31.09,31.4,52800.0,25.4772,25.7312,25.4772,25.7312,52800.0
2005-09-28 14:30:00,31.4,31.48,31.39,31.42,40200.0,25.7312,25.7968,25.723,25.7476,40200.0
2005-09-28 15:00:00,31.42,31.47,31.34,31.36,41200.0,25.7476,25.7886,25.6821,25.6984,41200.0
2005-09-28 15:30:00,31.35,31.56,31.35,31.49,165400.0,25.6903,25.8623,25.6903,25.805,165400.0
2005-09-29 09:30:00,31.45,31.58,31.42,31.58,71200.0,25.7722,25.8787,25.7476,25.8787,71200.0
2005-09-29 10:00:00,31.58,31.9,31.58,31.87,135200.0,25.8787,26.141,25.8787,26.1164,135200.0
2005-09-29 10:30:00,31.86,31.86,31.71,31.72,90400.0,26.1082,26.1082,25.9853,25.9935,90400.0
2005-09-29 11:00:00,31.71,31.71,31.41,31.47,40200.0,25.9853,25.9853,25.7394,25.7886,40200.0
2005-09-29 11:30:00,31.48,31.64,31.45,31.57,29400.0,25.7968,25.9279,25.7722,25.8705,29400.0
2005-09-29 12:00:00,31.56,31.6,31.49,31.57,17000.0,25.8623,25.8951,25.805,25.8705,17000.0
2005-09-29 12:30:00,31.57,31.57,31.46,31.49,8000.0,25.8705,25.8705,25.7804,25.805,8000.0
2005-09-29 13:00:00,31.49,31.66,31.49,31.61,35600.0,25.805,25.9443,25.805,25.9033,35600.0
2005-09-29 13:30:00,31.63,31.67,31.57,31.58,25600.0,25.9197,25.9525,25.8705,25.8787,25600.0
2005-09-29 14:00:00,31.59,31.68,31.57,31.61,41600.0,25.8869,25.9607,25.8705,25.9033,41600.0
2005-09-29 14:30:00,31.59,31.7,31.57,31.66,70400.0,25.8869,25.9771,25.8705,25.9443,70400.0
2005-09-29 15:00:00,31.67,31.68,31.61,31.61,87200.0,25.9525,25.9607,25.9033,25.9033,87200.0
2005-09-29 15:30:00,31.61,31.65,31.58,31.61,101200.0,25.9033,25.9361,25.8787,25.9033,101200.0
2005-09-30 09:30:00,31.5,31.61,31.38,31.5,52600.0,25.8132,25.9033,25.7148,25.8132,52600.0
2005-09-30 10:00:00,31.5,31.89,31.47,31.89,83800.0,25.8132,26.1328,25.7886,26.1328,83800.0
2005-09-30 10:30:00,31.84,31.98,31.78,31.95,71000.0,26.0918,26.2065,26.0426,26.1819,71000.0
2005-09-30 11:00:00,31.98,32.09,31.97,32.03,83200.0,26.2065,26.2967,26.1983,26.2475,83200.0
2005-09-30 11:30:00,32.05,32.06,32.0,32.01,33800.0,26.2639,26.2721,26.2229,26.2311,33800.0
2005-09-30 12:00:00,32.02,32.02,31.88,31.88,49600.0,26.2393,26.2393,26.1246,26.1246,49600.0
2005-09-30 12:30:00,31.87,31.93,31.86,31.9,28200.0,26.1164,26.1655,26.1082,26.141,28200.0
2005-09-30 13:00:00,31.9,32.0,31.9,31.98,63800.0,26.141,26.2229,26.141,26.2065,63800.0
2005-09-30 13:30:00,31.99,32.04,31.98,32.04,101600.0,26.2147,26.2557,26.2065,26.2557,101600.0
2005-09-30 14:00:00,32.04,32.05,32.01,32.05,39400.0,26.2557,26.2639,26.2311,26.2639,39400.0
2005-09-30 14:30:00,32.06,32.12,31.95,31.96,62200.0,26.2721,26.3212,26.1819,26.1901,62200.0
2005-09-30 15:00:00,31.98,32.1,31.92,32.07,125400.0,26.2065,26.3048,26.1573,26.2803,125400.0
2005-09-30 15:30:00,32.08,32.2,31.98,32.13,175200.0,26.2885,26.3868,26.2065,26.3294,175200.0
2005-10-03 09:30:00,31.94,32.18,31.93,32.17,112600.0,26.1737,26.3704,26.1655,26.3622,112600.0
2005-10-03 10:00:00,32.17,32.19,31.81,31.82,98000.0,26.3622,26.3786,26.0672,26.0754,98000.0
2005-10-03 10:30:00,31.81,31.93,31.79,31.84,80600.0,26.0672,26.1655,26.0508,26.0918,80600.0
2005-10-03 11:00:00,31.86,31.98,31.83,31.95,50000.0,26.1082,26.2065,26.0836,26.1819,50000.0
2005-10-03 11:30:00,31.96,32.01,31.93,31.97,31600.0,26.1901,26.2311,26.1655,26.1983,31600.0
2005-10-03 12:00:00,31.96,31.98,31.93,31.97,35800.0,26.1901,26.2065,26.1655,26.1983,35800.0
2005-10-03 12:30:00,31.97,31.98,31.91,31.91,38200.0,26.1983,26.2065,26.1492,26.1492,38200.0
2005-10-03 13:00:00,31.91,31.99,31.91,31.93,40600.0,26.1492,26.2147,26.1492,26.1655,40600.0
2005-10-03 13:30:00,31.92,32.07,31.91,32.04,57000.0,26.1573,26.2803,26.1492,26.2557,57000.0
2005-10-03 14:00:00,32.05,32.07,31.91,31.96,40000.0,26.2639,26.2803,26.1492,26.1901,40000.0
2005-10-03 14:30:00,31.94,32.03,31.94,31.97,99200.0,26.1737,26.2475,26.1737,26.1983,99200.0
2005-10-03 15:00:00,31.98,32.1,31.97,32.05,46600.0,26.2065,26.3048,26.1983,26.2639,46600.0
2005-10-03 15:30:00,32.05,32.07,32.0,32.05,53800.0,26.2639,26.2803,26.2229,26.2639,53800.0
2005-10-04 09:30:00,32.08,32.18,31.96,31.98,104000.0,26.2885,26.3704,26.1901,26.2065,104000.0
2005-10-04 10:00:00,31.98,32.17,31.97,32.15,68800.0,26.2065,26.3622,26.1983,26.3458,68800.0
2005-10-04 10:30:00,32.12,32.17,32.04,32.09,56800.0,26.3212,26.3622,26.2557,26.2967,56800.0
2005-10-04 11:00:00,32.08,32.15,32.07,32.12,37400.0,26.2885,26.3458,26.2803,26.3212,37400.0
2005-10-04 11:30:00,32.12,32.25,32.1,32.16,50000.0,26.3212,26.4278,26.3048,26.354,50000.0
2005-10-04 12:00:00,32.16,32.16,32.05,32.06,43200.0,26.354,26.354,26.2639,26.2721,43200.0
2005-10-04 12:30:00,32.05,32.06,31.93,31.93,56200.0,26.2639,26.2721,26.1655,26.1655,56200.0
2005-10-04 13:00:00,31.91,32.02,31.9,32.0,46600.0,26.1492,26.2393,26.141,26.2229,46600.0
2005-10-04 13:30:00,32.0,32.02,31.97,32.01,31400.0,26.2229,26.2393,26.1983,26.2311,31400.0
2005-10-04 14:00:00,32.01,32.03,31.97,31.98,80600.0,26.2311,26.2475,26.1983,26.2065,80600.0
2005-10-04 14:30:00,31.97,32.0,31.79,31.8,132400.0,26.1983,26.2229,26.0508,26.059,132400.0
2005-10-04 15:00:00,31.8,31.83,31.71,31.79,147600.0,26.059,26.0836,25.9853,26.0508,147600.0
2005-10-04 15:30:00,31.77,31.8,31.61,31.64,149200.0,26.0344,26.059,25.9033,25.9279,149200.0
2005-10-05 09:30:00,31.45,31.5,30.9,30.91,163800.0,25.7722,25.8132,25.3215,25.3297,163800.0
2005-10-05 10:00:00,30.86,30.96,30.75,30.92,152000.0,25.2887,25.3707,25.1986,25.3379,152000.0
2005-10-05 10:30:00,30.95,30.99,30.61,30.71,110400.0,25.3625,25.3952,25.0838,25.1658,110400.0
2005-10-05 11:00:00,30.74,30.79,30.61,30.63,141800.0,25.1904,25.2313,25.0838,25.1002,141800.0
2005-10-05 11:30:00,30.62,30.62,30.42,30.45,123400.0,25.092,25.092,24.9281,24.9527,123400.0
2005-10-05 12:00:00,30.45,30.45,30.3,30.41,105000.0,24.9527,24.9527,24.8298,24.92,105000.0
2005-10-05 12:30:00,30.41,30.49,30.32,30.32,78800.0,24.92,24.9855,24.8462,24.8462,78800.0
2005-10-05 13:00:00,30.32,30.71,30.32,30.62,116200.0,24.8462,25.1658,24.8462,25.092,116200.0
2005-10-05 13:30:00,30.63,30.65,30.39,30.39,74800.0,25.1002,25.1166,24.9036,24.9036,74800.0
2005-10-05 14:00:00,30.39,30.49,30.33,30.45,132800.0,24.9036,24.9855,24.8544,24.9527,132800.0
2005-10-05 14:30:00,30.43,30.48,30.25,30.25,135800.0,24.9363,24.9773,24.7888,24.7888,135800.0
2005-10-05 15:00:00,30.25,30.25,30.05,30.1,227800.0,24.7888,24.7888,24.6249,24.6659,227800.0
2005-10-05 15:30:00,30.1,30.1,29.97,29.98,272200.0,24.6659,24.6659,24.5594,24.5676,272200.0
2005-10-06 09:30:00,30.07,30.15,29.36,29.57,235200.0,24.6413,24.7069,24.0595,24.2316,235200.0
2005-10-06 10:00:00,29.51,29.61,29.39,29.41,188200.0,24.1824,24.2644,24.0841,24.1005,188200.0
2005-10-06 10:30:00,29.42,29.59,29.26,29.58,160800.0,24.1087,24.248,23.9776,24.2398,160800.0
2005-10-06 11:00:00,29.61,29.95,29.6,29.93,142000.0,24.2644,24.543,24.2562,24.5266,142000.0
2005-10-06 11:30:00,29.93,29.98,29.85,29.86,56000.0,24.5266,24.5676,24.4611,24.4692,56000.0
2005-10-06 12:00:00,29.86,29.93,29.85,29.92,88600.0,24.4692,24.5266,24.4611,24.5184,88600.0
2005-10-06 12:30:00,29.93,29.97,29.86,29.89,233400.0,24.5266,24.5594,24.4692,24.4938,233400.0
2005-10-06 13:00:00,29.9,29.98,29.9,29.93,106000.0,24.502,24.5676,24.502,24.5266,106000.0
2005-10-06 13:30:00,29.93,29.95,29.74,29.74,75200.0,24.5266,24.543,24.3709,24.3709,75200.0
2005-10-06 14:00:00,29.75,29.84,29.68,29.84,57800.0,24.3791,24.4529,24.3217,24.4529,57800.0
2005-10-06 14:30:00,29.83,29.84,29.66,29.72,85200.0,24.4447,24.4529,24.3054,24.3545,85200.0
2005-10-06 15:00:00,29.72,29.72,29.47,29.47,95000.0,24.3545,24.3545,24.1497,24.1497,95000.0
2005-10-06 15:30:00,29.47,29.86,29.4,29.72,199800.0,24.1497,24.4692,24.0923,24.3545,199800.0
2005-10-07 09:30:00,29.72,30.07,29.68,29.86,90000.0,24.3545,24.6413,24.3217,24.4692,90000.0
2005-10-07 10:00:00,29.86,29.93,29.8,29.88,172800.0,24.4692,24.5266,24.4201,24.4856,172800.0
2005-10-07 10:30:00,29.86,29.93,29.86,29.88,138800.0,24.4692,24.5266,24.4692,24.4856,138800.0
2005-10-07 11:00:00,29.87,29.9,29.86,29.88,113800.0,24.4774,24.502,24.4692,24.4856,113800.0
2005-10-07 11:30:00,29.88,30.18,29.87,30.14,83400.0,24.4856,24.7315,24.4774,24.6987,83400.0
2005-10-07 12:00:00,30.13,30.24,30.13,30.2,53000.0,24.6905,24.7806,24.6905,24.7479,53000.0
2005-10-07 12:30:00,30.2,30.21,30.11,30.16,54600.0,24.7479,24.7561,24.6741,24.7151,54600.0
2005-10-07 13:00:00,30.15,30.15,30.04,30.07,72000.0,24.7069,24.7069,24.6168,24.6413,72000.0
2005-10-07 13:30:00,30.07,30.08,29.86,29.86,54400.0,24.6413,24.6495,24.4692,24.4692,54400.0
2005-10-07 14:00:00,29.89,29.93,29.86,29.89,46200.0,24.4938,24.5266,24.4692,24.4938,46200.0
2005-10-07 14:30:00,29.89,30.02,29.89,29.94,58800.0,24.4938,24.6004,24.4938,24.5348,58800.0
2005-10-07 15:00:00,29.93,29.99,29.91,29.95,126200.0,24.5266,24.5758,24.5102,24.543,126200.0
2005-10-07 15:30:00,29.95,30.02,29.93,29.99,272000.0,24.543,24.6004,24.5266,24.5758,272000.0
2005-10-10 09:30:00,30.7,30.97,30.28,30.32,215400.0,25.1576,25.3789,24.8134,24.8462,215400.0
2005-10-10 10:00:00,30.32,30.37,30.0,30.32,186800.0,24.8462,24.8872,24.584,24.8462,186800.0
2005-10-10 10:30:00,30.3,30.63,30.15,30.61,237000.0,24.8298,25.1002,24.7069,25.0838,237000.0
2005-10-10 11:00:00,30.61,30.73,30.53,30.63,141200.0,25.0838,25.1822,25.0183,25.1002,141200.0
2005-10-10 11:30:00,30.63,30.63,30.5,30.52,116600.0,25.1002,25.1002,24.9937,25.0101,116600.0
2005-10-10 12:00:00,30.53,30.57,30.5,30.56,70000.0,25.0183,25.0511,24.9937,25.0429,70000.0
2005-10-10 12:30:00,30.56,30.57,30.35,30.36,70200.0,25.0429,25.0511,24.8708,24.879,70200.0
2005-10-10 13:00:00,30.34,30.39,30.27,30.35,59200.0,24.8626,24.9036,24.8052,24.8708,59200.0
2005-10-10 13:30:00,30.35,30.36,30.11,30.15,57400.0,24.8708,24.879,24.6741,24.7069,57400.0
2005-10-10 14:00:00,30.15,30.17,29.83,29.86,127800.0,24.7069,24.7233,24.4447,24.4692,127800.0
2005-10-10 14:30:00,29.87,29.89,29.63,29.82,159400.0,24.4774,24.4938,24.2808,24.4365,159400.0
2005-10-10 15:00:00,29.82,29.82,29.65,29.73,135000.0,24.4365,24.4365,24.2972,24.3627,135000.0
2005-10-10 15:30:00,29.73,29.93,29.7,29.82,217600.0,24.3627,24.5266,24.3381,24.4365,217600.0
2005-10-11 09:30:00,30.0,30.18,29.85,29.85,113800.0,24.584,24.7315,24.4611,24.4611,113800.0
2005-10-11 10:00:00,29.83,29.94,29.7,29.78,345200.0,24.4447,24.5348,24.3381,24.4037,345200.0
2005-10-11 10:30:00,29.8,29.84,29.7,29.79,49800.0,24.4201,24.4529,24.3381,24.4119,49800.0
2005-10-11 11:00:00,29.8,29.85,29.74,29.75,74600.0,24.4201,24.4611,24.3709,24.3791,74600.0
2005-10-11 11:30:00,29.75,29.78,29.68,29.74,42000.0,24.3791,24.4037,24.3217,24.3709,42000.0
2005-10-11 12:00:00,29.74,29.75,29.51,29.6,42400.0,24.3709,24.3791,24.1824,24.2562,42400.0
2005-10-11 12:30:00,29.59,29.75,29.59,29.75,51200.0,24.248,24.3791,24.248,24.3791,51200.0
2005-10-11 13:00:00,29.75,29.77,29.72,29.73,110200.0,24.3791,24.3955,24.3545,24.3627,110200.0
2005-10-11 13:30:00,29.72,29.73,29.66,29.68,35200.0,24.3545,24.3627,24.3054,24.3217,35200.0
2005-10-11 14:00:00,29.66,29.75,29.62,29.66,207400.0,24.3054,24.3791,24.2726,24.3054,207400.0
2005-10-11 14:30:00,29.65,29.72,29.61,29.63,58400.0,24.2972,24.3545,24.2644,24.2808,58400.0
2005-10-11 15:00:00,29.63,29.7,29.44,29.46,78000.0,24.2808,24.3381,24.1251,24.1415,78000.0
2005-10-11 15:30:00,29.47,29.49,29.34,29.34,148200.0,24.1497,24.166,24.0431,24.0431,148200.0
2005-10-12 09:30:00,29.84,29.98,29.64,29.7,256200.0,24.4529,24.5676,24.289,24.3381,256200.0
2005-10-12 10:00:00,29.71,29.73,29.43,29.61,178200.0,24.3463,24.3627,24.1169,24.2644,178200.0
2005-10-12 10:30:00,29.61,29.62,29.36,29.42,133000.0,24.2644,24.2726,24.0595,24.1087,133000.0
2005-10-12 11:00:00,29.43,29.58,29.42,29.53,115400.0,24.1169,24.2398,24.1087,24.1988,115400.0
2005-10-12 11:30:00,29.53,29.64,29.46,29.48,186400.0,24.1988,24.289,24.1415,24.1578,186400.0
2005-10-12 12:00:00,29.48,29.61,29.43,29.5,118000.0,24.1578,24.2644,24.1169,24.1742,118000.0
2005-10-12 12:30:00,29.5,29.54,29.37,29.42,74600.0,24.1742,24.207,24.0677,24.1087,74600.0
2005-10-12 13:00:00,29.42,29.66,29.41,29.64,122000.0,24.1087,24.3054,24.1005,24.289,122000.0
2005-10-12 13:30:00,29.63,29.64,29.45,29.48,133400.0,24.2808,24.289,24.1333,24.1578,133400.0
2005-10-12 14:00:00,29.5,29.54,29.35,29.47,121400.0,24.1742,24.207,24.0513,24.1497,121400.0
2005-10-12 14:30:00,29.47,29.56,29.43,29.46,83000.0,24.1497,24.2234,24.1169,24.1415,83000.0
2005-10-12 15:00:00,29.47,29.58,29.43,29.54,93000.0,24.1497,24.2398,24.1169,24.207,93000.0
2005-10-12 15:30:00,29.54,29.68,29.53,29.63,284200.0,24.207,24.3217,24.1988,24.2808,284200.0
2005-10-13 09:30:00,29.73,29.87,29.65,29.67,115600.0,24.3627,24.4774,24.2972,24.3135,115600.0
2005-10-13 10:00:00,29.71,29.72,29.52,29.65,49600.0,24.3463,24.3545,24.1906,24.2972,49600.0
2005-10-13 10:30:00,29.71,29.83,29.59,29.8,59400.0,24.3463,24.4447,24.248,24.4201,59400.0
2005-10-13 11:00:00,29.79,29.9,29.76,29.89,94200.0,24.4119,24.502,24.3873,24.4938,94200.0
2005-10-13 11:30:00,29.89,29.93,29.68,29.72,157200.0,24.4938,24.5266,24.3217,24.3545,157200.0
2005-10-13 12:00:00,29.72,29.79,29.7,29.76,75400.0,24.3545,24.4119,24.3381,24.3873,75400.0
2005-10-13 12:30:00,29.78,29.83,29.71,29.8,47600.0,24.4037,24.4447,24.3463,24.4201,47600.0
2005-10-13 13:00:00,29.8,29.8,29.71,29.72,44800.0,24.4201,24.4201,24.3463,24.3545,44800.0
2005-10-13 13:30:00,29.72,29.76,29.68,29.75,49200.0,24.3545,24.3873,24.3217,24.3791,49200.0
2005-10-13 14:00:00,29.75,29.93,29.73,29.87,61800.0,24.3791,24.5266,24.3627,24.4774,61800.0
2005-10-13 14:30:00,29.88,30.0,29.85,30.0,112400.0,24.4856,24.584,24.4611,24.584,112400.0
2005-10-13 15:00:00,30.0,30.05,29.82,29.83,95200.0,24.584,24.6249,24.4365,24.4447,95200.0
2005-10-13 15:30:00,29.83,30.0,29.83,29.95,153600.0,24.4447,24.584,24.4447,24.543,153600.0
2005-10-14 09:30:00,29.97,30.2,29.88,29.9,76600.0,24.5594,24.7479,24.4856,24.502,76600.0
2005-10-14 10:00:00,29.91,30.05,29.8,29.92,112400.0,24.5102,24.6249,24.4201,24.5184,112400.0
2005-10-14 10:30:00,29.93,30.24,29.9,30.23,129000.0,24.5266,24.7806,24.502,24.7724,129000.0
2005-10-14 11:00:00,30.24,30.24,30.01,30.18,78400.0,24.7806,24.7806,24.5922,24.7315,78400.0
2005-10-14 11:30:00,30.23,30.34,30.2,30.31,35600.0,24.7724,24.8626,24.7479,24.838,35600.0
2005-10-14 12:00:00,30.3,30.39,30.18,30.39,38000.0,24.8298,24.9036,24.7315,24.9036,38000.0
2005-10-14 12:30:00,30.34,30.36,29.99,30.04,49000.0,24.8626,24.879,24.5758,24.6168,49000.0
2005-10-14 13:00:00,30.04,30.08,29.96,30.0,62000.0,24.6168,24.6495,24.5512,24.584,62000.0
2005-10-14 13:30:00,30.0,30.03,29.94,30.0,92400.0,24.584,24.6086,24.5348,24.584,92400.0
2005-10-14 14:00:00,30.0,30.02,29.92,29.97,33400.0,24.584,24.6004,24.5184,24.5594,33400.0
2005-10-14 14:30:00,29.95,30.04,29.92,29.98,24400.0,24.543,24.6168,24.5184,24.5676,24400.0
2005-10-14 15:00:00,29.98,30.14,29.97,30.07,51400.0,24.5676,24.6987,24.5594,24.6413,51400.0
2005-10-14 15:30:00,30.07,30.22,30.07,30.18,82200.0,24.6413,24.7643,24.6413,24.7315,82200.0
2005-10-17 09:30:00,30.2,30.48,30.0,30.33,100000.0,24.7479,24.9773,24.584,24.8544,100000.0
2005-10-17 10:00:00,30.31,30.6,30.28,30.49,103200.0,24.838,25.0757,24.8134,24.9855,103200.0
2005-10-17 10:30:00,30.5,30.57,30.43,30.45,59800.0,24.9937,25.0511,24.9363,24.9527,59800.0
2005-10-17 11:00:00,30.46,30.55,30.45,30.5,51200.0,24.9609,25.0347,24.9527,24.9937,51200.0
2005-10-17 11:30:00,30.5,30.7,30.48,30.66,77000.0,24.9937,25.1576,24.9773,25.1248,77000.0
2005-10-17 12:00:00,30.66,30.68,30.52,30.53,45600.0,25.1248,25.1412,25.0101,25.0183,45600.0
2005-10-17 12:30:00,30.52,30.52,30.34,30.37,29000.0,25.0101,25.0101,24.8626,24.8872,29000.0
2005-10-17 13:00:00,30.38,30.55,30.37,30.53,36200.0,24.8954,25.0347,24.8872,25.0183,36200.0
2005-10-17 13:30:00,30.54,30.58,30.5,30.55,39800.0,25.0265,25.0593,24.9937,25.0347,39800.0
2005-10-17 14:00:00,30.55,30.56,30.5,30.54,27200.0,25.0347,25.0429,24.9937,25.0265,27200.0
2005-10-17 14:30:00,30.54,30.57,30.5,30.57,39400.0,25.0265,25.0511,24.9937,25.0511,39400.0
2005-10-17 15:00:00,30.56,30.69,30.56,30.67,69800.0,25.0429,25.1494,25.0429,25.133,69800.0
2005-10-17 15:30:00,30.67,30.8,30.66,30.75,94000.0,25.133,25.2395,25.1248,25.1986,94000.0
2005-10-18 09:30:00,30.48,30.75,30.48,30.49,68200.0,24.9773,25.1986,24.9773,24.9855,68200.0
2005-10-18 10:00:00,30.5,30.5,30.41,30.41,63400.0,24.9937,24.9937,24.92,24.92,63400.0
2005-10-18 10:30:00,30.41,30.46,30.33,30.38,45800.0,24.92,24.9609,24.8544,24.8954,45800.0
2005-10-18 11:00:00,30.37,30.57,30.37,30.55,35800.0,24.8872,25.0511,24.8872,25.0347,35800.0
2005-10-18 11:30:00,30.55,30.68,30.55,30.6,57400.0,25.0347,25.1412,25.0347,25.0757,57400.0
2005-10-18 12:00:00,30.59,30.63,30.53,30.53,21400.0,25.0675,25.1002,25.0183,25.0183,21400.0
2005-10-18 12:30:00,30.53,30.55,30.49,30.53,67000.0,25.0183,25.0347,24.9855,25.0183,67000.0
2005-10-18 13:00:00,30.54,30.55,30.38,30.4,110000.0,25.0265,25.0347,24.8954,24.9118,110000.0
2005-10-18 13:30:00,30.39,30.42,30.3,30.41,193600.0,24.9036,24.9281,24.8298,24.92,193600.0
2005-10-18 14:00:00,30.41,30.58,30.4,30.58,182400.0,24.92,25.0593,24.9118,25.0593,182400.0
2005-10-18 14:30:00,30.57,30.82,30.55,30.68,300600.0,25.0511,25.2559,25.0347,25.1412,300600.0
2005-10-18 15:00:00,30.68,30.8,30.54,30.73,590000.0,25.1412,25.2395,25.0265,25.1822,590000.0
2005-10-18 15:30:00,30.7,30.78,30.58,30.64,241600.0,25.1576,25.2232,25.0593,25.1084,241600.0
2005-10-19 09:30:00,30.38,30.43,30.21,30.26,80800.0,24.8954,24.9363,24.7561,24.797,80800.0
2005-10-19 10:00:00,30.24,30.4,30.21,30.28,56600.0,24.7806,24.9118,24.7561,24.8134,56600.0
2005-10-19 10:30:00,30.27,30.43,30.25,30.34,101400.0,24.8052,24.9363,24.7888,24.8626,101400.0
2005-10-19 11:00:00,30.32,30.42,30.29,30.39,74200.0,24.8462,24.9281,24.8216,24.9036,74200.0
2005-10-19 11:30:00,30.39,30.45,30.31,30.32,82400.0,24.9036,24.9527,24.838,24.8462,82400.0
2005-10-19 12:00:00,30.32,30.4,30.32,30.35,131800.0,24.8462,24.9118,24.8462,24.8708,131800.0
2005-10-19 12:30:00,30.34,30.4,30.34,30.38,34600.0,24.8626,24.9118,24.8626,24.8954,34600.0
2005-10-19 13:00:00,30.38,30.56,30.36,30.56,51800.0,24.8954,25.0429,24.879,25.0429,51800.0
2005-10-19 13:30:00,30.56,30.73,30.56,30.73,50000.0,25.0429,25.1822,25.0429,25.1822,50000.0
2005-10-19 14:00:00,30.73,30.9,30.67,30.88,101200.0,25.1822,25.3215,25.133,25.3051,101200.0
2005-10-19 14:30:00,30.88,31.09,30.81,31.09,200200.0,25.3051,25.4772,25.2477,25.4772,200200.0
2005-10-19 15:00:00,31.09,31.22,31.07,31.17,100200.0,25.4772,25.5837,25.4608,25.5427,100200.0
2005-10-19 15:30:00,31.18,31.35,31.18,31.32,150200.0,25.5509,25.6903,25.5509,25.6657,150200.0
2005-10-20 09:30:00,31.29,31.31,30.99,31.0,68600.0,25.6411,25.6575,25.3952,25.4034,68600.0
2005-10-20 10:00:00,31.02,31.17,30.71,30.71,96000.0,25.4198,25.5427,25.1658,25.1658,96000.0
2005-10-20 10:30:00,30.71,30.77,30.47,30.74,176800.0,25.1658,25.215,24.9691,25.1904,176800.0
2005-10-20 11:00:00,30.75,30.77,30.5,30.69,135000.0,25.1986,25.215,24.9937,25.1494,135000.0
2005-10-20 11:30:00,30.7,30.83,30.61,30.63,49600.0,25.1576,25.2641,25.0838,25.1002,49600.0
2005-10-20 12:00:00,30.65,30.75,30.6,30.6,36600.0,25.1166,25.1986,25.0757,25.0757,36600.0
2005-10-20 12:30:00,30.59,30.6,30.5,30.5,29000.0,25.0675,25.0757,24.9937,24.9937,29000.0
2005-10-20 13:00:00,30.49,30.65,30.44,30.44,77000.0,24.9855,25.1166,24.9445,24.9445,77000.0
2005-10-20 13:30:00,30.43,30.55,30.36,30.52,70000.0,24.9363,25.0347,24.879,25.0101,70000.0
2005-10-20 14:00:00,30.5,30.55,30.35,30.42,99200.0,24.9937,25.0347,24.8708,24.9281,99200.0
2005-10-20 14:30:00,30.42,30.49,30.38,30.43,42800.0,24.9281,24.9855,24.8954,24.9363,42800.0
2005-10-20 15:00:00,30.42,30.48,30.16,30.22,137000.0,24.9281,24.9773,24.7151,24.7643,137000.0
2005-10-20 15:30:00,30.24,30.43,30.24,30.39,170000.0,24.7806,24.9363,24.7806,24.9036,170000.0
2005-10-21 09:30:00,30.55,30.66,30.2,30.2,136400.0,25.0347,25.1248,24.7479,24.7479,136400.0
2005-10-21 10:00:00,30.2,30.35,30.09,30.17,199000.0,24.7479,24.8708,24.6577,24.7233,199000.0
2005-10-21 10:30:00,30.17,30.25,30.13,30.14,58000.0,24.7233,24.7888,24.6905,24.6987,58000.0
2005-10-21 11:00:00,30.16,30.27,30.14,30.15,53600.0,24.7151,24.8052,24.6987,24.7069,53600.0
2005-10-21 11:30:00,30.17,30.18,29.95,29.97,97600.0,24.7233,24.7315,24.543,24.5594,97600.0
2005-10-21 12:00:00,29.97,30.16,29.89,30.14,106200.0,24.5594,24.7151,24.4938,24.6987,106200.0
2005-10-21 12:30:00,30.15,30.24,30.12,30.24,89400.0,24.7069,24.7806,24.6823,24.7806,89400.0
2005-10-21 13:00:00,30.24,30.25,30.11,30.11,124600.0,24.7806,24.7888,24.6741,24.6741,124600.0
2005-10-21 13:30:00,30.14,30.24,30.14,30.18,80000.0,24.6987,24.7806,24.6987,24.7315,80000.0
2005-10-21 14:00:00,30.2,30.29,30.17,30.21,127400.0,24.7479,24.8216,24.7233,24.7561,127400.0
2005-10-21 14:30:00,30.21,30.35,30.21,30.29,104600.0,24.7561,24.8708,24.7561,24.8216,104600.0
2005-10-21 15:00:00,30.29,30.48,30.29,30.47,162600.0,24.8216,24.9773,24.8216,24.9691,162600.0
2005-10-21 15:30:00,30.47,30.61,30.42,30.59,304200.0,24.9691,25.0838,24.9281,25.0675,304200.0
2005-10-24 09:30:00,30.5,30.7,30.21,30.7,126200.0,24.9937,25.1576,24.7561,25.1576,126200.0
2005-10-24 10:00:00,30.73,30.8,30.5,30.53,60200.0,25.1822,25.2395,24.9937,25.0183,60200.0
2005-10-24 10:30:00,30.53,30.6,30.35,30.36,178200.0,25.0183,25.0757,24.8708,24.879,178200.0
2005-10-24 11:00:00,30.36,30.5,30.36,30.5,240600.0,24.879,24.9937,24.879,24.9937,240600.0
2005-10-24 11:30:00,30.5,30.53,30.4,30.42,112400.0,24.9937,25.0183,24.9118,24.9281,112400.0
2005-10-24 12:00:00,30.44,30.85,30.44,30.75,78400.0,24.9445,25.2805,24.9445,25.1986,78400.0
2005-10-24 12:30:00,30.77,30.78,30.65,30.65,125000.0,25.215,25.2232,25.1166,25.1166,125000.0
2005-10-24 13:00:00,30.65,30.86,30.65,30.77,52200.0,25.1166,25.2887,25.1166,25.215,52200.0
2005-10-24 13:30:00,30.79,30.96,30.79,30.9,88000.0,25.2313,25.3707,25.2313,25.3215,88000.0
2005-10-24 14:00:00,30.88,31.03,30.88,31.03,21400.0,25.3051,25.428,25.3051,25.428,21400.0
2005-10-24 14:30:00,31.03,31.04,30.93,30.93,26000.0,25.428,25.4362,25.3461,25.3461,26000.0
2005-10-24 15:00:00,30.93,31.04,30.92,30.93,36400.0,25.3461,25.4362,25.3379,25.3461,36400.0
2005-10-24 15:30:00,30.93,31.1,30.93,31.09,73400.0,25.3461,25.4854,25.3461,25.4772,73400.0
2005-10-25 09:30:00,31.03,31.24,30.93,31.01,69400.0,25.428,25.6001,25.3461,25.4116,69400.0
2005-10-25 10:00:00,31.01,31.05,30.78,31.05,28800.0,25.4116,25.4444,25.2232,25.4444,28800.0
2005-10-25 10:30:00,31.03,31.06,30.93,30.93,45800.0,25.428,25.4526,25.3461,25.3461,45800.0
2005-10-25 11:00:00,30.96,30.99,30.81,30.83,50800.0,25.3707,25.3952,25.2477,25.2641,50800.0
2005-10-25 11:30:00,30.82,30.85,30.65,30.65,82200.0,25.2559,25.2805,25.1166,25.1166,82200.0
2005-10-25 12:00:00,30.65,30.66,30.5,30.54,156600.0,25.1166,25.1248,24.9937,25.0265,156600.0
2005-10-25 12:30:00,30.54,30.55,30.43,30.43,63200.0,25.0265,25.0347,24.9363,24.9363,63200.0
2005-10-25 13:00:00,30.43,30.54,30.37,30.54,123200.0,24.9363,25.0265,24.8872,25.0265,123200.0
2005-10-25 13:30:00,30.53,30.54,30.36,30.4,58600.0,25.0183,25.0265,24.879,24.9118,58600.0
2005-10-25 14:00:00,30.41,30.53,30.4,30.47,267600.0,24.92,25.0183,24.9118,24.9691,267600.0
2005-10-25 14:30:00,30.48,30.59,30.47,30.57,44600.0,24.9773,25.0675,24.9691,25.0511,44600.0
2005-10-25 15:00:00,30.58,30.6,30.5,30.59,51600.0,25.0593,25.0757,24.9937,25.0675,51600.0
2005-10-25 15:30:00,30.59,30.7,30.57,30.6,127400.0,25.0675,25.1576,25.0511,25.0757,127400.0
2005-10-26 09:30:00,30.73,30.83,30.54,30.68,87400.0,25.1822,25.2641,25.0265,25.1412,87400.0
2005-10-26 10:00:00,30.68,30.9,30.59,30.84,60400.0,25.1412,25.3215,25.0675,25.2723,60400.0
2005-10-26 10:30:00,30.84,31.05,30.84,30.93,68800.0,25.2723,25.4444,25.2723,25.3461,68800.0
2005-10-26 11:00:00,30.93,31.07,30.9,31.05,65200.0,25.3461,25.4608,25.3215,25.4444,65200.0
2005-10-26 11:30:00,31.05,31.24,31.02,31.05,60600.0,25.4444,25.6001,25.4198,25.4444,60600.0
2005-10-26 12:00:00,31.04,31.13,30.95,31.08,50000.0,25.4362,25.51,25.3625,25.469,50000.0
2005-10-26 12:30:00,31.07,31.11,30.99,30.99,49200.0,25.4608,25.4936,25.3952,25.3952,49200.0
2005-10-26 13:00:00,30.97,30.97,30.8,30.85,38800.0,25.3789,25.3789,25.2395,25.2805,38800.0
2005-10-26 13:30:00,30.86,30.86,30.7,30.78,25800.0,25.2887,25.2887,25.1576,25.2232,25800.0
2005-10-26 14:00:00,30.77,30.91,30.64,30.81,105200.0,25.215,25.3297,25.1084,25.2477,105200.0
2005-10-26 14:30:00,30.82,30.84,30.75,30.78,38400.0,25.2559,25.2723,25.1986,25.2232,38400.0
2005-10-26 15:00:00,30.78,30.83,30.77,30.78,99800.0,25.2232,25.2641,25.215,25.2232,99800.0
2005-10-26 15:30:00,30.79,30.79,30.61,30.61,88400.0,25.2313,25.2313,25.0838,25.0838,88400.0
2005-10-27 09:30:00,30.61,30.64,30.37,30.59,70800.0,25.0838,25.1084,24.8872,25.0675,70800.0
2005-10-27 10:00:00,30.59,30.6,30.16,30.17,73800.0,25.0675,25.0757,24.7151,24.7233,73800.0
2005-10-27 10:30:00,30.16,30.19,29.85,29.85,57000.0,24.7151,24.7397,24.4611,24.4611,57000.0
2005-10-27 11:00:00,29.85,30.13,29.81,30.06,198200.0,24.4611,24.6905,24.4283,24.6331,198200.0
2005-10-27 11:30:00,30.07,30.24,30.06,30.23,80000.0,24.6413,24.7806,24.6331,24.7724,80000.0
2005-10-27 12:00:00,30.24,30.44,30.23,30.43,91800.0,24.7806,24.9445,24.7724,24.9363,91800.0
2005-10-27 12:30:00,30.45,30.56,30.34,30.35,43200.0,24.9527,25.0429,24.8626,24.8708,43200.0
2005-10-27 13:00:00,30.35,30.41,30.21,30.29,47400.0,24.8708,24.92,24.7561,24.8216,47400.0
2005-10-27 13:30:00,30.25,30.28,30.21,30.28,18200.0,24.7888,24.8134,24.7561,24.8134,18200.0
2005-10-27 14:00:00,30.29,30.42,30.27,30.37,52400.0,24.8216,24.9281,24.8052,24.8872,52400.0
2005-10-27 14:30:00,30.36,30.42,30.3,30.31,63000.0,24.879,24.9281,24.8298,24.838,63000.0
2005-10-27 15:00:00,30.31,30.41,30.3,30.41,154800.0,24.838,24.92,24.8298,24.92,154800.0
2005-10-27 15:30:00,30.41,30.57,30.41,30.5,238600.0,24.92,25.0511,24.92,24.9937,238600.0
2005-10-28 09:30:00,30.5,30.7,30.38,30.45,111400.0,24.9937,25.1576,24.8954,24.9527,111400.0
2005-10-28 10:00:00,30.41,30.65,30.36,30.6,183000.0,24.92,25.1166,24.879,25.0757,183000.0
2005-10-28 10:30:00,30.6,30.62,30.43,30.62,256000.0,25.0757,25.092,24.9363,25.092,256000.0
2005-10-28 11:00:00,30.59,30.9,30.58,30.9,96200.0,25.0675,25.3215,25.0593,25.3215,96200.0
2005-10-28 11:30:00,30.91,31.28,30.84,31.24,106600.0,25.3297,25.6329,25.2723,25.6001,106600.0
2005-10-28 12:00:00,31.24,31.31,30.93,30.98,71400.0,25.6001,25.6575,25.3461,25.387,71400.0
2005-10-28 12:30:00,30.95,30.98,30.89,30.89,56200.0,25.3625,25.387,25.3133,25.3133,56200.0
2005-10-28 13:00:00,30.89,31.1,30.88,31.08,63400.0,25.3133,25.4854,25.3051,25.469,63400.0
2005-10-28 13:30:00,31.08,31.09,30.94,31.0,46200.0,25.469,25.4772,25.3543,25.4034,46200.0
2005-10-28 14:00:00,30.99,31.07,30.88,31.04,117000.0,25.3952,25.4608,25.3051,25.4362,117000.0
2005-10-28 14:30:00,31.04,31.09,31.0,31.08,94400.0,25.4362,25.4772,25.4034,25.469,94400.0
2005-10-28 15:00:00,31.09,31.17,31.04,31.06,118200.0,25.4772,25.5427,25.4362,25.4526,118200.0
2005-10-28 15:30:00,31.05,31.23,31.04,31.23,92400.0,25.4444,25.5919,25.4362,25.5919,92400.0
2005-10-31 09:30:00,31.3,31.69,31.27,31.69,132400.0,25.6493,25.9689,25.6247,25.9689,132400.0
2005-10-31 10:00:00,31.67,31.83,31.47,31.78,48400.0,25.9525,26.0836,25.7886,26.0426,48400.0
2005-10-31 10:30:00,31.79,31.9,31.6,31.6,64400.0,26.0508,26.141,25.8951,25.8951,64400.0
2005-10-31 11:00:00,31.6,31.75,31.55,31.67,72800.0,25.8951,26.018,25.8541,25.9525,72800.0
2005-10-31 11:30:00,31.66,31.75,31.58,31.61,85800.0,25.9443,26.018,25.8787,25.9033,85800.0
2005-10-31 12:00:00,31.62,31.65,31.4,31.52,76000.0,25.9115,25.9361,25.7312,25.8296,76000.0
2005-10-31 12:30:00,31.53,31.65,31.5,31.65,55800.0,25.8378,25.9361,25.8132,25.9361,55800.0
2005-10-31 13:00:00,31.64,31.68,31.58,31.59,46800.0,25.9279,25.9607,25.8787,25.8869,46800.0
2005-10-31 13:30:00,31.59,31.68,31.57,31.6,45000.0,25.8869,25.9607,25.8705,25.8951,45000.0
2005-10-31 14:00:00,31.6,31.72,31.57,31.68,62400.0,25.8951,25.9935,25.8705,25.9607,62400.0
2005-10-31 14:30:00,31.68,31.87,31.68,31.86,72400.0,25.9607,26.1164,25.9607,26.1082,72400.0
2005-10-31 15:00:00,31.86,31.9,31.7,31.83,122200.0,26.1082,26.141,25.9771,26.0836,122200.0
2005-10-31 15:30:00,31.8,31.81,31.75,31.75,308000.0,26.059,26.0672,26.018,26.018,308000.0
2005-11-01 09:30:00,31.85,31.98,31.75,31.89,187000.0,26.1,26.2065,26.018,26.1328,187000.0
2005-11-01 10:00:00,31.88,32.0,31.71,31.73,154000.0,26.1246,26.2229,25.9853,26.0016,154000.0
2005-11-01 10:30:00,31.72,31.79,31.4,31.41,114600.0,25.9935,26.0508,25.7312,25.7394,114600.0
2005-11-01 11:00:00,31.41,31.96,31.4,31.93,149000.0,25.7394,26.1901,25.7312,26.1655,149000.0
2005-11-01 11:30:00,31.93,31.95,31.74,31.82,123200.0,26.1655,26.1819,26.0098,26.0754,123200.0
2005-11-01 12:00:00,31.83,32.05,31.83,31.93,41200.0,26.0836,26.2639,26.0836,26.1655,41200.0
2005-11-01 12:30:00,31.94,31.96,31.68,31.69,41600.0,26.1737,26.1901,25.9607,25.9689,41600.0
2005-11-01 13:00:00,31.7,31.78,31.69,31.69,85400.0,25.9771,26.0426,25.9689,25.9689,85400.0
2005-11-01 13:30:00,31.68,31.79,31.62,31.79,73400.0,25.9607,26.0508,25.9115,26.0508,73400.0
2005-11-01 14:00:00,31.82,31.86,31.65,31.78,125000.0,26.0754,26.1082,25.9361,26.0426,125000.0
2005-11-01 14:30:00,31.78,31.92,31.76,31.88,119000.0,26.0426,26.1573,26.0262,26.1246,119000.0
2005-11-01 15:00:00,31.85,31.99,31.81,31.93,96600.0,26.1,26.2147,26.0672,26.1655,96600.0
2005-11-01 15:30:00,31.95,32.07,31.93,32.02,129800.0,26.1819,26.2803,26.1655,26.2393,129800.0
2005-11-02 09:30:00,32.25,32.75,32.22,32.74,275800.0,26.4278,26.8375,26.4032,26.8293,275800.0
2005-11-02 10:00:00,32.74,33.57,32.68,33.33,580600.0,26.8293,27.5095,26.7801,27.3128,580600.0
2005-11-02 10:30:00,33.32,33.35,32.98,33.35,335400.0,27.3046,27.3292,27.026,27.3292,335400.0
2005-11-02 11:00:00,33.38,33.6,33.13,33.3,187000.0,27.3538,27.534,27.1489,27.2882,187000.0
2005-11-02 11:30:00,33.32,33.44,33.18,33.23,108400.0,27.3046,27.4029,27.1899,27.2308,108400.0
2005-11-02 12:00:00,33.21,33.44,33.16,33.37,113200.0,27.2145,27.4029,27.1735,27.3456,113200.0
2005-11-02 12:30:00,33.4,33.45,33.27,33.36,92600.0,27.3702,27.4111,27.2636,27.3374,92600.0
2005-11-02 13:00:00,33.36,33.37,33.13,33.15,96400.0,27.3374,27.3456,27.1489,27.1653,96400.0
2005-11-02 13:30:00,33.16,33.36,33.16,33.35,84400.0,27.1735,27.3374,27.1735,27.3292,84400.0
2005-11-02 14:00:00,33.35,33.4,33.18,33.4,73200.0,27.3292,27.3702,27.1899,27.3702,73200.0
2005-11-02 14:30:00,33.4,33.42,33.19,33.26,118200.0,27.3702,27.3865,27.1981,27.2554,118200.0
2005-11-02 15:00:00,33.25,33.33,33.16,33.26,225000.0,27.2472,27.3128,27.1735,27.2554,225000.0
2005-11-02 15:30:00,33.27,33.57,33.27,33.56,346800.0,27.2636,27.5095,27.2636,27.5013,346800.0
2005-11-03 09:30:00,33.55,33.77,33.3,33.39,132200.0,27.4931,27.6734,27.2882,27.362,132200.0
2005-11-03 10:00:00,33.39,33.56,33.08,33.11,293200.0,27.362,27.5013,27.1079,27.1325,293200.0
2005-11-03 10:30:00,33.1,33.34,32.85,32.98,164600.0,27.1243,27.321,26.9194,27.026,164600.0
2005-11-03 11:00:00,32.98,33.15,32.71,32.96,174800.0,27.026,27.1653,26.8047,27.0096,174800.0
2005-11-03 11:30:00,32.96,32.96,32.66,32.68,108200.0,27.0096,27.0096,26.7638,26.7801,108200.0
2005-11-03 12:00:00,32.68,32.83,32.63,32.68,145400.0,26.7801,26.9031,26.7392,26.7801,145400.0
2005-11-03 12:30:00,32.71,32.79,32.68,32.77,89000.0,26.8047,26.8703,26.7801,26.8539,89000.0
2005-11-03 13:00:00,32.78,32.84,32.71,32.8,63600.0,26.8621,26.9113,26.8047,26.8785,63600.0
2005-11-03 13:30:00,32.8,32.9,32.79,32.9,59800.0,26.8785,26.9604,26.8703,26.9604,59800.0
2005-11-03 14:00:00,32.87,33.07,32.87,32.9,91000.0,26.9358,27.0997,26.9358,26.9604,91000.0
2005-11-03 14:30:00,32.89,32.9,32.8,32.89,60400.0,26.9522,26.9604,26.8785,26.9522,60400.0
2005-11-03 15:00:00,32.9,32.93,32.67,32.82,112600.0,26.9604,26.985,26.7719,26.8949,112600.0
2005-11-03 15:30:00,32.83,32.83,32.6,32.62,304800.0,26.9031,26.9031,26.7146,26.731,304800.0
2005-11-04 09:30:00,33.45,33.7,33.2,33.51,839000.0,27.4111,27.616,27.2063,27.4603,839000.0
2005-11-04 10:00:00,33.52,33.94,33.51,33.7,570200.0,27.4685,27.8127,27.4603,27.616,570200.0
2005-11-04 10:30:00,33.71,33.74,33.5,33.6,248600.0,27.6242,27.6488,27.4521,27.534,248600.0
2005-11-04 11:00:00,33.62,33.65,33.55,33.59,297000.0,27.5504,27.575,27.4931,27.5259,297000.0
2005-11-04 11:30:00,33.58,33.93,33.57,33.65,183400.0,27.5177,27.8045,27.5095,27.575,183400.0
2005-11-04 12:00:00,33.65,33.91,33.63,33.91,218800.0,27.575,27.7881,27.5586,27.7881,218800.0
2005-11-04 12:30:00,33.91,34.24,33.82,34.24,184800.0,27.7881,28.0585,27.7143,28.0585,184800.0
2005-11-04 13:00:00,34.2,34.24,33.99,34.08,134200.0,28.0257,28.0585,27.8536,27.9274,134200.0
2005-11-04 13:30:00,34.07,34.52,34.07,34.24,141400.0,27.9192,28.288,27.9192,28.0585,141400.0
2005-11-04 14:00:00,34.23,34.33,34.04,34.2,200800.0,28.0503,28.1323,27.8946,28.0257,200800.0
2005-11-04 14:30:00,34.21,34.29,34.17,34.21,304600.0,28.0339,28.0995,28.0011,28.0339,304600.0
2005-11-04 15:00:00,34.21,34.39,34.2,34.26,184000.0,28.0339,28.1814,28.0257,28.0749,184000.0
2005-11-04 15:30:00,34.27,34.35,34.21,34.27,448400.0,28.0831,28.1486,28.0339,28.0831,448400.0
2005-11-07 09:30:00,34.27,34.37,33.99,34.11,172200.0,28.0831,28.165,27.8536,27.952,172200.0
2005-11-07 10:00:00,34.17,34.25,34.1,34.23,162800.0,28.0011,28.0667,27.9438,28.0503,162800.0
2005-11-07 10:30:00,34.23,34.29,34.1,34.24,120200.0,28.0503,28.0995,27.9438,28.0585,120200.0
2005-11-07 11:00:00,34.24,34.25,34.0,34.1,97200.0,28.0585,28.0667,27.8618,27.9438,97200.0
2005-11-07 11:30:00,34.1,34.13,34.04,34.04,136200.0,27.9438,27.9684,27.8946,27.8946,136200.0
2005-11-07 12:00:00,34.04,34.08,33.94,33.97,123200.0,27.8946,27.9274,27.8127,27.8373,123200.0
2005-11-07 12:30:00,33.97,33.98,33.58,33.65,273000.0,27.8373,27.8454,27.5177,27.575,273000.0
2005-11-07 13:00:00,33.65,33.94,33.65,33.84,136800.0,27.575,27.8127,27.575,27.7307,136800.0
2005-11-07 13:30:00,33.85,33.95,33.77,33.94,67800.0,27.7389,27.8209,27.6734,27.8127,67800.0
2005-11-07 14:00:00,33.94,34.05,33.88,33.99,99400.0,27.8127,27.9028,27.7635,27.8536,99400.0
2005-11-07 14:30:00,34.02,34.21,34.02,34.18,97000.0,27.8782,28.0339,27.8782,28.0093,97000.0
2005-11-07 15:00:00,34.18,34.19,34.07,34.1,100600.0,28.0093,28.0175,27.9192,27.9438,100600.0
2005-11-07 15:30:00,34.1,34.21,34.07,34.19,215600.0,27.9438,28.0339,27.9192,28.0175,215600.0
2005-11-08 09:30:00,33.97,33.97,33.58,33.77,179400.0,27.8373,27.8373,27.5177,27.6734,179400.0
2005-11-08 10:00:00,33.77,34.15,33.7,34.13,236000.0,27.6734,27.9848,27.616,27.9684,236000.0
2005-11-08 10:30:00,34.15,34.24,33.99,33.99,111000.0,27.9848,28.0585,27.8536,27.8536,111000.0
2005-11-08 11:00:00,33.97,34.06,33.88,33.93,97800.0,27.8373,27.911,27.7635,27.8045,97800.0
2005-11-08 11:30:00,33.93,34.12,33.82,34.06,60200.0,27.8045,27.9602,27.7143,27.911,60200.0
2005-11-08 12:00:00,34.07,34.08,33.95,33.95,41200.0,27.9192,27.9274,27.8209,27.8209,41200.0
2005-11-08 12:30:00,33.95,33.95,33.88,33.94,47000.0,27.8209,27.8209,27.7635,27.8127,47000.0
2005-11-08 13:00:00,33.94,33.94,33.77,33.88,38200.0,27.8127,27.8127,27.6734,27.7635,38200.0
2005-11-08 13:30:00,33.88,33.91,33.82,33.9,39200.0,27.7635,27.7881,27.7143,27.7799,39200.0
2005-11-08 14:00:00,33.9,33.94,33.85,33.9,37000.0,27.7799,27.8127,27.7389,27.7799,37000.0
2005-11-08 14:30:00,33.89,33.89,33.77,33.77,65000.0,27.7717,27.7717,27.6734,27.6734,65000.0
2005-11-08 15:00:00,33.77,33.87,33.63,33.87,156400.0,27.6734,27.7553,27.5586,27.7553,156400.0
2005-11-08 15:30:00,33.85,33.88,33.72,33.8,131400.0,27.7389,27.7635,27.6324,27.6979,131400.0
2005-11-09 09:30:00,34.0,34.12,33.93,34.05,184400.0,27.8618,27.9602,27.8045,27.9028,184400.0
2005-11-09 10:00:00,34.06,34.1,33.99,34.02,129800.0,27.911,27.9438,27.8536,27.8782,129800.0
2005-11-09 10:30:00,34.02,34.15,34.01,34.07,68600.0,27.8782,27.9848,27.87,27.9192,68600.0
2005-11-09 11:00:00,34.07,34.14,34.05,34.1,77000.0,27.9192,27.9766,27.9028,27.9438,77000.0
2005-11-09 11:30:00,34.13,34.38,34.13,34.38,89000.0,27.9684,28.1732,27.9684,28.1732,89000.0
2005-11-09 12:00:00,34.38,34.79,34.35,34.73,166200.0,28.1732,28.5092,28.1486,28.46,166200.0
2005-11-09 12:30:00,34.73,34.82,34.59,34.77,103600.0,28.46,28.5338,28.3453,28.4928,103600.0
2005-11-09 13:00:00,34.77,34.81,34.6,34.81,74600.0,28.4928,28.5256,28.3535,28.5256,74600.0
2005-11-09 13:30:00,34.81,34.88,34.68,34.73,81800.0,28.5256,28.583,28.4191,28.46,81800.0
2005-11-09 14:00:00,34.73,34.73,34.49,34.6,73000.0,28.46,28.46,28.2634,28.3535,73000.0
2005-11-09 14:30:00,34.6,34.62,34.47,34.49,122400.0,28.3535,28.3699,28.247,28.2634,122400.0
2005-11-09 15:00:00,34.48,34.6,34.46,34.51,125600.0,28.2552,28.3535,28.2388,28.2798,125600.0
2005-11-09 15:30:00,34.52,34.53,34.38,34.41,111800.0,28.288,28.2962,28.1732,28.1978,111800.0
2005-11-10 09:30:00,34.49,34.54,34.3,34.32,103800.0,28.2634,28.3043,28.1077,28.1241,103800.0
2005-11-10 10:00:00,34.34,34.41,34.03,34.19,162000.0,28.1405,28.1978,27.8864,28.0175,162000.0
2005-11-10 10:30:00,34.19,34.27,34.13,34.27,77400.0,28.0175,28.0831,27.9684,28.0831,77400.0
2005-11-10 11:00:00,34.27,34.27,34.13,34.27,77800.0,28.0831,28.0831,27.9684,28.0831,77800.0
2005-11-10 11:30:00,34.26,34.26,34.13,34.13,50200.0,28.0749,28.0749,27.9684,27.9684,50200.0
2005-11-10 12:00:00,34.13,34.24,34.06,34.22,133600.0,27.9684,28.0585,27.911,28.0421,133600.0
2005-11-10 12:30:00,34.22,34.3,34.17,34.22,43200.0,28.0421,28.1077,28.0011,28.0421,43200.0
2005-11-10 13:00:00,34.22,34.33,34.17,34.22,79600.0,28.0421,28.1323,28.0011,28.0421,79600.0
2005-11-10 13:30:00,34.23,34.63,34.18,34.59,71000.0,28.0503,28.3781,28.0093,28.3453,71000.0
2005-11-10 14:00:00,34.54,34.68,34.52,34.68,64800.0,28.3043,28.4191,28.288,28.4191,64800.0
2005-11-10 14:30:00,34.67,34.76,34.58,34.72,60200.0,28.4109,28.4846,28.3371,28.4518,60200.0
2005-11-10 15:00:00,34.73,34.74,34.63,34.69,70400.0,28.46,28.4682,28.3781,28.4273,70400.0
2005-11-10 15:30:00,34.71,34.79,34.63,34.7,143200.0,28.4437,28.5092,28.3781,28.4355,143200.0
2005-11-11 09:30:00,34.55,34.87,34.55,34.73,99200.0,28.3125,28.5748,28.3125,28.46,99200.0
2005-11-11 10:00:00,34.73,34.73,34.45,34.56,66400.0,28.46,28.46,28.2306,28.3207,66400.0
2005-11-11 10:30:00,34.55,34.66,34.5,34.63,39200.0,28.3125,28.4027,28.2716,28.3781,39200.0
2005-11-11 11:00:00,34.63,34.7,34.55,34.56,32000.0,28.3781,28.4355,28.3125,28.3207,32000.0
2005-11-11 11:30:00,34.54,34.55,34.4,34.42,32800.0,28.3043,28.3125,28.1896,28.206,32800.0
2005-11-11 12:00:00,34.41,34.48,34.39,34.42,31800.0,28.1978,28.2552,28.1814,28.206,31800.0
2005-11-11 12:30:00,34.41,34.52,34.41,34.49,26000.0,28.1978,28.288,28.1978,28.2634,26000.0
2005-11-11 13:00:00,34.48,34.52,34.46,34.46,18200.0,28.2552,28.288,28.2388,28.2388,18200.0
2005-11-11 13:30:00,34.44,34.47,34.42,34.46,15200.0,28.2224,28.247,28.206,28.2388,15200.0
2005-11-11 14:00:00,34.45,34.48,34.4,34.4,17000.0,28.2306,28.2552,28.1896,28.1896,17000.0
2005-11-11 14:30:00,34.4,34.44,34.38,34.42,53600.0,28.1896,28.2224,28.1732,28.206,53600.0
2005-11-11 15:00:00,34.42,34.42,34.35,34.37,67200.0,28.206,28.206,28.1486,28.165,67200.0
2005-11-11 15:30:00,34.38,34.52,34.37,34.47,125600.0,28.1732,28.288,28.165,28.247,125600.0
2005-11-14 09:30:00,34.73,34.85,34.51,34.76,151200.0,28.46,28.5584,28.2798,28.4846,151200.0
2005-11-14 10:00:00,34.76,35.07,34.76,34.98,170800.0,28.4846,28.7387,28.4846,28.6649,170800.0
2005-11-14 10:30:00,34.97,35.08,34.95,35.05,83400.0,28.6567,28.7469,28.6403,28.7223,83400.0
2005-11-14 11:00:00,35.05,35.16,34.91,35.05,64000.0,28.7223,28.8124,28.6075,28.7223,64000.0
2005-11-14 11:30:00,35.04,35.04,34.65,34.9,98400.0,28.7141,28.7141,28.3945,28.5994,98400.0
2005-11-14 12:00:00,34.9,34.92,34.82,34.82,57400.0,28.5994,28.6157,28.5338,28.5338,57400.0
2005-11-14 12:30:00,34.83,34.83,34.65,34.65,27400.0,28.542,28.542,28.3945,28.3945,27400.0
2005-11-14 13:00:00,34.66,34.75,34.61,34.75,31200.0,28.4027,28.4764,28.3617,28.4764,31200.0
2005-11-14 13:30:00,34.77,34.89,34.77,34.89,31400.0,28.4928,28.5912,28.4928,28.5912,31400.0
2005-11-14 14:00:00,34.9,34.92,34.79,34.88,30600.0,28.5994,28.6157,28.5092,28.583,30600.0
2005-11-14 14:30:00,34.88,34.89,34.79,34.85,29000.0,28.583,28.5912,28.5092,28.5584,29000.0
2005-11-14 15:00:00,34.86,34.92,34.8,34.84,41600.0,28.5666,28.6157,28.5174,28.5502,41600.0
2005-11-14 15:30:00,34.84,34.94,34.82,34.88,77400.0,28.5502,28.6321,28.5338,28.583,77400.0
2005-11-15 09:30:00,34.88,34.99,34.7,34.8,86600.0,28.583,28.6731,28.4355,28.5174,86600.0
2005-11-15 10:00:00,34.83,35.09,34.83,35.02,58800.0,28.542,28.7551,28.542,28.6977,58800.0
2005-11-15 10:30:00,34.99,35.13,34.85,35.12,60200.0,28.6731,28.7878,28.5584,28.7796,60200.0
2005-11-15 11:00:00,35.12,35.12,35.02,35.04,123600.0,28.7796,28.7796,28.6977,28.7141,123600.0
2005-11-15 11:30:00,35.05,35.05,34.88,34.99,67800.0,28.7223,28.7223,28.583,28.6731,67800.0
2005-11-15 12:00:00,35.0,35.05,34.94,35.05,106000.0,28.6813,28.7223,28.6321,28.7223,106000.0
2005-11-15 12:30:00,35.05,35.05,34.96,35.04,34800.0,28.7223,28.7223,28.6485,28.7141,34800.0
2005-11-15 13:00:00,35.04,35.05,34.99,35.02,62800.0,28.7141,28.7223,28.6731,28.6977,62800.0
2005-11-15 13:30:00,35.02,35.04,34.91,34.99,35000.0,28.6977,28.7141,28.6075,28.6731,35000.0
2005-11-15 14:00:00,34.99,35.0,34.85,34.96,54400.0,28.6731,28.6813,28.5584,28.6485,54400.0
2005-11-15 14:30:00,34.94,34.95,34.85,34.87,45000.0,28.6321,28.6403,28.5584,28.5748,45000.0
2005-11-15 15:00:00,34.86,34.88,34.78,34.81,56000.0,28.5666,28.583,28.501,28.5256,56000.0
2005-11-15 15:30:00,34.81,34.85,34.7,34.72,154400.0,28.5256,28.5584,28.4355,28.4518,154400.0
2005-11-16 09:30:00,34.9,35.1,34.77,34.77,89800.0,28.5994,28.7632,28.4928,28.4928,89800.0
2005-11-16 10:00:00,34.77,34.8,34.63,34.69,68800.0,28.4928,28.5174,28.3781,28.4273,68800.0
2005-11-16 10:30:00,34.66,34.87,34.66,34.82,93600.0,28.4027,28.5748,28.4027,28.5338,93600.0
2005-11-16 11:00:00,34.83,34.88,34.75,34.78,68400.0,28.542,28.583,28.4764,28.501,68400.0
2005-11-16 11:30:00,34.79,34.98,34.77,34.94,81200.0,28.5092,28.6649,28.4928,28.6321,81200.0
2005-11-16 12:00:00,34.92,34.94,34.84,34.85,48600.0,28.6157,28.6321,28.5502,28.5584,48600.0
2005-11-16 12:30:00,34.85,34.94,34.85,34.92,30800.0,28.5584,28.6321,28.5584,28.6157,30800.0
2005-11-16 13:00:00,34.92,34.95,34.8,34.95,52600.0,28.6157,28.6403,28.5174,28.6403,52600.0
2005-11-16 13:30:00,34.97,35.02,34.88,34.98,59600.0,28.6567,28.6977,28.583,28.6649,59600.0
2005-11-16 14:00:00,34.97,35.19,34.92,35.16,64600.0,28.6567,28.837,28.6157,28.8124,64600.0
2005-11-16 14:30:00,35.16,35.16,34.91,35.0,80800.0,28.8124,28.8124,28.6075,28.6813,80800.0
2005-11-16 15:00:00,35.0,35.03,34.9,34.93,105800.0,28.6813,28.7059,28.5994,28.6239,105800.0
2005-11-16 15:30:00,34.93,35.04,34.93,35.01,120000.0,28.6239,28.7141,28.6239,28.6895,120000.0
2005-11-17 09:30:00,35.27,35.75,35.21,35.74,131800.0,28.9026,29.2959,28.8534,29.2877,131800.0
2005-11-17 10:00:00,35.74,35.82,35.68,35.75,159400.0,29.2877,29.3533,29.2385,29.2959,159400.0
2005-11-17 10:30:00,35.75,35.8,35.55,35.72,159000.0,29.2959,29.3369,29.132,29.2713,159000.0
2005-11-17 11:00:00,35.72,36.07,35.71,36.06,117400.0,29.2713,29.5581,29.2631,29.5499,117400.0
2005-11-17 11:30:00,36.06,36.28,36.05,36.24,101400.0,29.5499,29.7302,29.5417,29.6974,101400.0
2005-11-17 12:00:00,36.24,36.24,36.1,36.13,146600.0,29.6974,29.6974,29.5827,29.6073,146600.0
2005-11-17 12:30:00,36.14,36.18,35.98,35.99,159200.0,29.6155,29.6483,29.4844,29.4926,159200.0
2005-11-17 13:00:00,35.99,36.15,35.94,36.12,143000.0,29.4926,29.6237,29.4516,29.5991,143000.0
2005-11-17 13:30:00,36.12,36.12,36.05,36.1,140400.0,29.5991,29.5991,29.5417,29.5827,140400.0
2005-11-17 14:00:00,36.1,36.23,36.1,36.23,309000.0,29.5827,29.6892,29.5827,29.6892,309000.0
2005-11-17 14:30:00,36.23,36.26,36.13,36.17,199200.0,29.6892,29.7138,29.6073,29.6401,199200.0
2005-11-17 15:00:00,36.17,36.24,36.08,36.24,159600.0,29.6401,29.6974,29.5663,29.6974,159600.0
2005-11-17 15:30:00,36.24,36.24,36.13,36.15,375000.0,29.6974,29.6974,29.6073,29.6237,375000.0
2005-11-18 09:30:00,36.25,36.32,36.09,36.27,273400.0,29.7056,29.763,29.5745,29.722,273400.0
2005-11-18 10:00:00,36.27,36.49,36.24,36.38,202800.0,29.722,29.9023,29.6974,29.8122,202800.0
2005-11-18 10:30:00,36.38,36.38,36.23,36.25,201800.0,29.8122,29.8122,29.6892,29.7056,201800.0
2005-11-18 11:00:00,36.25,36.25,36.09,36.09,122400.0,29.7056,29.7056,29.5745,29.5745,122400.0
2005-11-18 11:30:00,36.09,36.17,36.02,36.17,143600.0,29.5745,29.6401,29.5172,29.6401,143600.0
2005-11-18 12:00:00,36.15,36.18,36.13,36.14,28000.0,29.6237,29.6483,29.6073,29.6155,28000.0
2005-11-18 12:30:00,36.13,36.14,36.05,36.06,37000.0,29.6073,29.6155,29.5417,29.5499,37000.0
2005-11-18 13:00:00,36.05,36.08,35.96,35.97,61000.0,29.5417,29.5663,29.468,29.4762,61000.0
2005-11-18 13:30:00,35.97,36.16,35.94,36.15,177200.0,29.4762,29.6319,29.4516,29.6237,177200.0
2005-11-18 14:00:00,36.16,36.35,36.16,36.33,101600.0,29.6319,29.7876,29.6319,29.7712,101600.0
2005-11-18 14:30:00,36.34,36.43,36.27,36.36,93400.0,29.7794,29.8531,29.722,29.7958,93400.0
2005-11-18 15:00:00,36.36,36.56,36.35,36.38,117200.0,29.7958,29.9597,29.7876,29.8122,117200.0
2005-11-18 15:30:00,36.42,36.47,36.26,36.43,144400.0,29.8449,29.8859,29.7138,29.8531,144400.0
2005-11-21 09:30:00,36.31,36.45,36.28,36.37,91200.0,29.7548,29.8695,29.7302,29.804,91200.0
2005-11-21 10:00:00,36.37,36.48,36.35,36.44,163200.0,29.804,29.8941,29.7876,29.8613,163200.0
2005-11-21 10:30:00,36.42,36.43,36.38,36.39,77400.0,29.8449,29.8531,29.8122,29.8204,77400.0
2005-11-21 11:00:00,36.39,36.46,36.36,36.44,54200.0,29.8204,29.8777,29.7958,29.8613,54200.0
2005-11-21 11:30:00,36.43,36.45,36.31,36.34,119800.0,29.8531,29.8695,29.7548,29.7794,119800.0
2005-11-21 12:00:00,36.34,36.43,36.3,36.41,131600.0,29.7794,29.8531,29.7466,29.8367,131600.0
2005-11-21 12:30:00,36.42,36.48,36.4,36.47,76000.0,29.8449,29.8941,29.8286,29.8859,76000.0
2005-11-21 13:00:00,36.47,36.47,36.43,36.45,22600.0,29.8859,29.8859,29.8531,29.8695,22600.0
2005-11-21 13:30:00,36.45,36.46,36.33,36.33,56600.0,29.8695,29.8777,29.7712,29.7712,56600.0
2005-11-21 14:00:00,36.34,36.38,36.33,36.38,45200.0,29.7794,29.8122,29.7712,29.8122,45200.0
2005-11-21 14:30:00,36.38,36.48,36.35,36.48,87600.0,29.8122,29.8941,29.7876,29.8941,87600.0
2005-11-21 15:00:00,36.48,36.68,36.47,36.6,164600.0,29.8941,30.058,29.8859,29.9924,164600.0
2005-11-21 15:30:00,36.6,36.74,36.56,36.69,186000.0,29.9924,30.1072,29.9597,30.0662,186000.0
2005-11-22 09:30:00,36.65,36.87,36.33,36.67,151800.0,30.0334,30.2137,29.7712,30.0498,151800.0
2005-11-22 10:00:00,36.64,36.69,36.5,36.69,72000.0,30.0252,30.0662,29.9105,30.0662,72000.0
2005-11-22 10:30:00,36.69,36.97,36.69,36.94,200600.0,30.0662,30.2956,30.0662,30.2711,200600.0
2005-11-22 11:00:00,36.94,37.18,36.94,37.09,121400.0,30.2711,30.4677,30.2711,30.394,121400.0
2005-11-22 11:30:00,37.09,37.09,36.96,37.02,29600.0,30.394,30.394,30.2875,30.3366,29600.0
2005-11-22 12:00:00,37.02,37.02,36.88,36.94,25600.0,30.3366,30.3366,30.2219,30.2711,25600.0
2005-11-22 12:30:00,36.94,37.02,36.93,36.93,39600.0,30.2711,30.3366,30.2629,30.2629,39600.0
2005-11-22 13:00:00,36.93,37.0,36.88,36.88,37800.0,30.2629,30.3202,30.2219,30.2219,37800.0
2005-11-22 13:30:00,36.88,36.97,36.88,36.89,39600.0,30.2219,30.2956,30.2219,30.2301,39600.0
2005-11-22 14:00:00,36.9,37.36,36.9,37.24,110400.0,30.2383,30.6152,30.2383,30.5169,110400.0
2005-11-22 14:30:00,37.26,37.39,37.24,37.38,110000.0,30.5333,30.6398,30.5169,30.6316,110000.0
2005-11-22 15:00:00,37.38,37.52,37.36,37.46,173600.0,30.6316,30.7464,30.6152,30.6972,173600.0
2005-11-22 15:30:00,37.46,37.46,37.32,37.32,193400.0,30.6972,30.6972,30.5825,30.5825,193400.0
2005-11-23 09:30:00,37.2,37.3,37.14,37.27,106000.0,30.4841,30.5661,30.435,30.5415,106000.0
2005-11-23 10:00:00,37.26,37.27,37.18,37.21,32200.0,30.5333,30.5415,30.4677,30.4923,32200.0
2005-11-23 10:30:00,37.21,37.21,36.97,37.03,72000.0,30.4923,30.4923,30.2956,30.3448,72000.0
2005-11-23 11:00:00,37.03,37.29,37.02,37.27,122600.0,30.3448,30.5579,30.3366,30.5415,122600.0
2005-11-23 11:30:00,37.29,37.31,37.14,37.23,36400.0,30.5579,30.5743,30.435,30.5087,36400.0
2005-11-23 12:00:00,37.23,37.4,37.16,37.22,162200.0,30.5087,30.648,30.4513,30.5005,162200.0
2005-11-23 12:30:00,37.24,37.38,37.21,37.21,45400.0,30.5169,30.6316,30.4923,30.4923,45400.0
2005-11-23 13:00:00,37.21,37.33,37.17,37.27,145800.0,30.4923,30.5907,30.4595,30.5415,145800.0
2005-11-23 13:30:00,37.24,37.35,37.24,37.3,35400.0,30.5169,30.607,30.5169,30.5661,35400.0
2005-11-23 14:00:00,37.3,37.34,37.29,37.32,182400.0,30.5661,30.5988,30.5579,30.5825,182400.0
2005-11-23 14:30:00,37.31,37.35,37.27,37.3,62800.0,30.5743,30.607,30.5415,30.5661,62800.0
2005-11-23 15:00:00,37.3,37.34,37.18,37.3,97800.0,30.5661,30.5988,30.4677,30.5661,97800.0
2005-11-23 15:30:00,37.3,37.35,37.24,37.31,124200.0,30.5661,30.607,30.5169,30.5743,124200.0
2005-11-25 09:30:00,37.24,37.26,37.14,37.19,27600.0,30.5169,30.5333,30.435,30.4759,27600.0
2005-11-25 10:00:00,37.19,37.19,37.12,37.13,34400.0,30.4759,30.4759,30.4186,30.4268,34400.0
2005-11-25 10:30:00,37.13,37.15,37.11,37.11,24800.0,30.4268,30.4432,30.4104,30.4104,24800.0
2005-11-25 11:00:00,37.13,37.2,37.13,37.17,18600.0,30.4268,30.4841,30.4268,30.4595,18600.0
2005-11-25 11:30:00,37.17,37.24,37.15,37.2,32200.0,30.4595,30.5169,30.4432,30.4841,32200.0
2005-11-25 12:00:00,37.2,37.25,37.16,37.24,34800.0,30.4841,30.5251,30.4513,30.5169,34800.0
2005-11-25 12:30:00,37.23,37.3,37.16,37.27,128200.0,30.5087,30.5661,30.4513,30.5415,128200.0
2005-11-25 13:00:00,37.27,37.3,37.27,37.3,6200.0,30.5415,30.5661,30.5415,30.5661,6200.0
2005-11-25 13:30:00,37.3,37.3,37.3,37.3,0.0,30.5661,30.5661,30.5661,30.5661,0.0
2005-11-25 14:00:00,37.3,37.3,37.3,37.3,0.0,30.5661,30.5661,30.5661,30.5661,0.0
2005-11-25 14:30:00,37.3,37.3,37.3,37.3,0.0,30.5661,30.5661,30.5661,30.5661,0.0
2005-11-25 15:00:00,37.3,37.3,37.3,37.3,0.0,30.5661,30.5661,30.5661,30.5661,0.0
2005-11-25 15:30:00,37.3,37.3,37.3,37.3,0.0,30.5661,30.5661,30.5661,30.5661,0.0
2005-11-28 09:30:00,37.15,37.26,36.96,36.97,132000.0,30.4432,30.5333,30.2875,30.2956,132000.0
2005-11-28 10:00:00,36.98,37.11,36.95,36.97,163000.0,30.3038,30.4104,30.2793,30.2956,163000.0
2005-11-28 10:30:00,36.96,36.98,36.77,36.97,143200.0,30.2875,30.3038,30.1318,30.2956,143200.0
2005-11-28 11:00:00,36.98,36.99,36.87,36.9,55200.0,30.3038,30.312,30.2137,30.2383,55200.0
2005-11-28 11:30:00,36.88,36.91,36.82,36.88,55600.0,30.2219,30.2465,30.1727,30.2219,55600.0
2005-11-28 12:00:00,36.88,36.89,36.62,36.65,162600.0,30.2219,30.2301,30.0088,30.0334,162600.0
2005-11-28 12:30:00,36.64,36.79,36.64,36.7,104000.0,30.0252,30.1481,30.0252,30.0744,104000.0
2005-11-28 13:00:00,36.68,36.8,36.68,36.77,128400.0,30.058,30.1563,30.058,30.1318,128400.0
2005-11-28 13:30:00,36.77,36.78,36.64,36.67,92000.0,30.1318,30.1399,30.0252,30.0498,92000.0
2005-11-28 14:00:00,36.66,36.69,36.55,36.57,126800.0,30.0416,30.0662,29.9515,29.9679,126800.0
2005-11-28 14:30:00,36.57,36.69,36.52,36.65,113400.0,29.9679,30.0662,29.9269,30.0334,113400.0
2005-11-28 15:00:00,36.65,36.66,36.29,36.38,200200.0,30.0334,30.0416,29.7384,29.8122,200200.0
2005-11-28 15:30:00,36.38,36.52,36.38,36.42,191800.0,29.8122,29.9269,29.8122,29.8449,191800.0
2005-11-29 09:30:00,36.7,37.16,36.67,37.16,200600.0,30.0744,30.4513,30.0498,30.4513,200600.0
2005-11-29 10:00:00,37.16,37.49,37.16,37.35,151400.0,30.4513,30.7218,30.4513,30.607,151400.0
2005-11-29 10:30:00,37.35,37.41,37.18,37.2,141800.0,30.607,30.6562,30.4677,30.4841,141800.0
2005-11-29 11:00:00,37.2,37.49,37.08,37.34,193800.0,30.4841,30.7218,30.3858,30.5988,193800.0
2005-11-29 11:30:00,37.38,37.39,37.23,37.24,141600.0,30.6316,30.6398,30.5087,30.5169,141600.0
2005-11-29 12:00:00,37.23,37.23,37.02,37.1,63200.0,30.5087,30.5087,30.3366,30.4022,63200.0
2005-11-29 12:30:00,37.1,37.15,37.05,37.05,58800.0,30.4022,30.4432,30.3612,30.3612,58800.0
2005-11-29 13:00:00,37.05,37.15,37.04,37.13,57000.0,30.3612,30.4432,30.353,30.4268,57000.0
2005-11-29 13:30:00,37.13,37.13,36.91,37.02,75400.0,30.4268,30.4268,30.2465,30.3366,75400.0
2005-11-29 14:00:00,37.02,37.07,36.95,36.98,99200.0,30.3366,30.3776,30.2793,30.3038,99200.0
2005-11-29 14:30:00,36.98,37.13,36.97,37.1,203000.0,30.3038,30.4268,30.2956,30.4022,203000.0
2005-11-29 15:00:00,37.1,37.38,37.1,37.35,310000.0,30.4022,30.6316,30.4022,30.607,310000.0
2005-11-29 15:30:00,37.34,37.5,37.27,37.44,468800.0,30.5988,30.73,30.5415,30.6808,468800.0
2005-11-30 09:30:00,37.35,37.68,37.15,37.29,131600.0,30.607,30.8775,30.4432,30.5579,131600.0
2005-11-30 10:00:00,37.27,37.35,37.08,37.2,154200.0,30.5415,30.607,30.3858,30.4841,154200.0
2005-11-30 10:30:00,37.2,37.48,37.19,37.43,165400.0,30.4841,30.7136,30.4759,30.6726,165400.0
2005-11-30 11:00:00,37.43,37.55,37.26,37.29,106000.0,30.6726,30.7709,30.5333,30.5579,106000.0
2005-11-30 11:30:00,37.3,37.33,37.17,37.26,44200.0,30.5661,30.5907,30.4595,30.5333,44200.0
2005-11-30 12:00:00,37.26,37.35,37.23,37.27,45400.0,30.5333,30.607,30.5087,30.5415,45400.0
2005-11-30 12:30:00,37.27,37.28,37.16,37.16,39400.0,30.5415,30.5497,30.4513,30.4513,39400.0
2005-11-30 13:00:00,37.15,37.34,37.1,37.14,51000.0,30.4432,30.5988,30.4022,30.435,51000.0
2005-11-30 13:30:00,37.14,37.19,36.99,37.07,102200.0,30.435,30.4759,30.312,30.3776,102200.0
2005-11-30 14:00:00,37.1,37.23,37.09,37.18,105000.0,30.4022,30.5087,30.394,30.4677,105000.0
2005-11-30 14:30:00,37.18,37.25,37.1,37.2,59800.0,30.4677,30.5251,30.4022,30.4841,59800.0
2005-11-30 15:00:00,37.2,37.22,37.02,37.1,126800.0,30.4841,30.5005,30.3366,30.4022,126800.0
2005-11-30 15:30:00,37.1,37.13,36.99,37.02,188800.0,30.4022,30.4268,30.312,30.3366,188800.0
2005-12-01 09:30:00,37.13,37.47,37.06,37.38,179000.0,30.4268,30.7054,30.3694,30.6316,179000.0
2005-12-01 10:00:00,37.38,37.6,37.37,37.49,177000.0,30.6316,30.8119,30.6234,30.7218,177000.0
2005-12-01 10:30:00,37.52,37.63,37.45,37.53,138000.0,30.7464,30.8365,30.689,30.7545,138000.0
2005-12-01 11:00:00,37.53,37.62,37.44,37.5,127200.0,30.7545,30.8283,30.6808,30.73,127200.0
2005-12-01 11:30:00,37.5,37.68,37.49,37.58,109200.0,30.73,30.8775,30.7218,30.7955,109200.0
2005-12-01 12:00:00,37.58,37.7,37.58,37.63,68400.0,30.7955,30.8939,30.7955,30.8365,68400.0
2005-12-01 12:30:00,37.63,37.72,37.6,37.68,71400.0,30.8365,30.9102,30.8119,30.8775,71400.0
2005-12-01 13:00:00,37.68,37.71,37.58,37.65,126800.0,30.8775,30.9021,30.7955,30.8529,126800.0
2005-12-01 13:30:00,37.67,37.7,37.63,37.63,158000.0,30.8693,30.8939,30.8365,30.8365,158000.0
2005-12-01 14:00:00,37.65,37.67,37.61,37.67,102000.0,30.8529,30.8693,30.8201,30.8693,102000.0
2005-12-01 14:30:00,37.67,37.91,37.67,37.85,88000.0,30.8693,31.0659,30.8693,31.0168,88000.0
2005-12-01 15:00:00,37.85,38.0,37.85,37.99,191400.0,31.0168,31.1397,31.0168,31.1315,191400.0
2005-12-01 15:30:00,37.99,38.0,37.88,37.94,262800.0,31.1315,31.1397,31.0414,31.0905,262800.0
2005-12-02 09:30:00,38.0,38.09,37.97,38.02,128600.0,31.1397,31.2134,31.1151,31.1561,128600.0
2005-12-02 10:00:00,38.02,38.15,38.0,38.03,148400.0,31.1561,31.2626,31.1397,31.1643,148400.0
2005-12-02 10:30:00,38.02,38.08,37.9,37.94,74800.0,31.1561,31.2053,31.0578,31.0905,74800.0
2005-12-02 11:00:00,37.92,37.96,37.78,37.8,49000.0,31.0741,31.1069,30.9594,30.9758,49000.0
2005-12-02 11:30:00,37.82,37.93,37.77,37.85,89800.0,30.9922,31.0823,30.9512,31.0168,89800.0
2005-12-02 12:00:00,37.85,37.96,37.84,37.9,46000.0,31.0168,31.1069,31.0086,31.0578,46000.0
2005-12-02 12:30:00,37.91,37.91,37.78,37.8,52400.0,31.0659,31.0659,30.9594,30.9758,52400.0
2005-12-02 13:00:00,37.79,37.9,37.78,37.9,49400.0,30.9676,31.0578,30.9594,31.0578,49400.0
2005-12-02 13:30:00,37.9,37.95,37.87,37.88,29400.0,31.0578,31.0987,31.0332,31.0414,29400.0
2005-12-02 14:00:00,37.89,37.91,37.85,37.91,34800.0,31.0496,31.0659,31.0168,31.0659,34800.0
2005-12-02 14:30:00,37.91,37.93,37.88,37.9,39400.0,31.0659,31.0823,31.0414,31.0578,39400.0
2005-12-02 15:00:00,37.91,37.98,37.88,37.97,97800.0,31.0659,31.1233,31.0414,31.1151,97800.0
2005-12-02 15:30:00,37.98,38.0,37.92,37.92,156000.0,31.1233,31.1397,31.0741,31.0741,156000.0
2005-12-05 09:30:00,37.8,37.81,37.54,37.64,86600.0,31.0417,31.0499,30.8282,30.9103,86600.0
2005-12-05 10:00:00,37.67,37.69,37.34,37.62,99200.0,30.9349,30.9514,30.6639,30.8939,99200.0
2005-12-05 10:30:00,37.6,37.84,37.59,37.7,51200.0,30.8774,31.0745,30.8692,30.9596,51200.0
2005-12-05 11:00:00,37.69,37.72,37.59,37.6,42400.0,30.9514,30.976,30.8692,30.8774,42400.0
2005-12-05 11:30:00,37.63,37.64,37.42,37.44,32400.0,30.9021,30.9103,30.7296,30.746,32400.0
2005-12-05 12:00:00,37.43,37.52,37.42,37.49,94200.0,30.7378,30.8117,30.7296,30.7871,94200.0
2005-12-05 12:30:00,37.47,37.74,37.46,37.6,56800.0,30.7707,30.9924,30.7625,30.8774,56800.0
2005-12-05 13:00:00,37.58,37.59,37.54,37.58,44000.0,30.861,30.8692,30.8282,30.861,44000.0
2005-12-05 13:30:00,37.58,37.63,37.56,37.57,29600.0,30.861,30.9021,30.8446,30.8528,29600.0
2005-12-05 14:00:00,37.56,37.64,37.55,37.62,43800.0,30.8446,30.9103,30.8364,30.8939,43800.0
2005-12-05 14:30:00,37.63,37.63,37.56,37.58,63600.0,30.9021,30.9021,30.8446,30.861,63600.0
2005-12-05 15:00:00,37.58,37.68,37.52,37.58,69400.0,30.861,30.9431,30.8117,30.861,69400.0
2005-12-05 15:30:00,37.58,37.72,37.58,37.62,86000.0,30.861,30.976,30.861,30.8939,86000.0
2005-12-06 09:30:00,37.7,37.97,37.65,37.83,73200.0,30.9596,31.1813,30.9185,31.0663,73200.0
2005-12-06 10:00:00,37.84,38.05,37.8,38.05,184800.0,31.0745,31.247,31.0417,31.247,184800.0
2005-12-06 10:30:00,38.03,38.1,37.94,37.99,97200.0,31.2306,31.288,31.1567,31.1977,97200.0
2005-12-06 11:00:00,38.0,38.02,37.92,37.97,75800.0,31.2059,31.2223,31.1402,31.1813,75800.0
2005-12-06 11:30:00,37.97,37.97,37.72,37.72,156800.0,31.1813,31.1813,30.976,30.976,156800.0
2005-12-06 12:00:00,37.72,37.86,37.72,37.86,113400.0,30.976,31.091,30.976,31.091,113400.0
2005-12-06 12:30:00,37.88,37.92,37.85,37.85,56200.0,31.1074,31.1402,31.0827,31.0827,56200.0
2005-12-06 13:00:00,37.85,37.89,37.79,37.83,55800.0,31.0827,31.1156,31.0335,31.0663,55800.0
2005-12-06 13:30:00,37.84,37.97,37.82,37.97,47400.0,31.0745,31.1813,31.0581,31.1813,47400.0
2005-12-06 14:00:00,37.97,37.98,37.9,37.93,54400.0,31.1813,31.1895,31.1238,31.1484,54400.0
2005-12-06 14:30:00,37.93,37.99,37.91,37.92,27800.0,31.1484,31.1977,31.132,31.1402,27800.0
2005-12-06 15:00:00,37.93,37.94,37.76,37.78,56600.0,31.1484,31.1567,31.0088,31.0253,56600.0
2005-12-06 15:30:00,37.76,37.81,37.68,37.72,72600.0,31.0088,31.0499,30.9431,30.976,72600.0
2005-12-07 09:30:00,37.7,37.73,37.52,37.54,109000.0,30.9596,30.9842,30.8117,30.8282,109000.0
2005-12-07 10:00:00,37.54,37.56,37.27,37.3,71200.0,30.8282,30.8446,30.6064,30.6311,71200.0
2005-12-07 10:30:00,37.3,37.35,37.02,37.02,143600.0,30.6311,30.6721,30.4011,30.4011,143600.0
2005-12-07 11:00:00,37.03,37.13,36.82,36.92,136400.0,30.4094,30.4915,30.2369,30.319,136400.0
2005-12-07 11:30:00,36.92,37.1,36.88,37.07,58000.0,30.319,30.4668,30.2862,30.4422,58000.0
2005-12-07 12:00:00,37.07,37.07,36.73,36.82,97600.0,30.4422,30.4422,30.163,30.2369,97600.0
2005-12-07 12:30:00,36.81,36.81,36.72,36.77,112600.0,30.2287,30.2287,30.1548,30.1958,112600.0
2005-12-07 13:00:00,36.76,36.81,36.68,36.7,108800.0,30.1876,30.2287,30.1219,30.1384,108800.0
2005-12-07 13:30:00,36.69,36.71,36.61,36.62,112400.0,30.1301,30.1466,30.0644,30.0727,112400.0
2005-12-07 14:00:00,36.62,36.74,36.58,36.6,82400.0,30.0727,30.1712,30.0398,30.0562,82400.0
2005-12-07 14:30:00,36.62,36.74,36.59,36.69,203600.0,30.0727,30.1712,30.048,30.1301,203600.0
2005-12-07 15:00:00,36.69,36.77,36.68,36.75,170000.0,30.1301,30.1958,30.1219,30.1794,170000.0
2005-12-07 15:30:00,36.75,36.86,36.74,36.77,228400.0,30.1794,30.2697,30.1712,30.1958,228400.0
2005-12-08 09:30:00,36.74,36.79,36.17,36.33,214600.0,30.1712,30.2123,29.7031,29.8345,214600.0
2005-12-08 10:00:00,36.32,36.49,36.23,36.48,195000.0,29.8263,29.9659,29.7524,29.9577,195000.0
2005-12-08 10:30:00,36.48,36.64,36.46,36.63,233400.0,29.9577,30.0891,29.9413,30.0809,233400.0
2005-12-08 11:00:00,36.6,36.83,36.59,36.82,290200.0,30.0562,30.2451,30.048,30.2369,290200.0
2005-12-08 11:30:00,36.83,36.88,36.72,36.8,151600.0,30.2451,30.2862,30.1548,30.2205,151600.0
2005-12-08 12:00:00,36.8,36.93,36.79,36.86,100200.0,30.2205,30.3272,30.2123,30.2697,100200.0
2005-12-08 12:30:00,36.86,36.87,36.72,36.84,144400.0,30.2697,30.278,30.1548,30.2533,144400.0
2005-12-08 13:00:00,36.81,36.82,36.65,36.74,94800.0,30.2287,30.2369,30.0973,30.1712,94800.0
2005-12-08 13:30:00,36.73,36.79,36.71,36.78,45000.0,30.163,30.2123,30.1466,30.2041,45000.0
2005-12-08 14:00:00,36.79,36.79,36.6,36.69,78000.0,30.2123,30.2123,30.0562,30.1301,78000.0
2005-12-08 14:30:00,36.69,36.73,36.57,36.69,69600.0,30.1301,30.163,30.0316,30.1301,69600.0
2005-12-08 15:00:00,36.69,36.75,36.58,36.63,156200.0,30.1301,30.1794,30.0398,30.0809,156200.0
2005-12-08 15:30:00,36.61,36.69,36.58,36.64,203600.0,30.0644,30.1301,30.0398,30.0891,203600.0
2005-12-09 09:30:00,36.65,36.76,36.55,36.71,57200.0,30.0973,30.1876,30.0152,30.1466,57200.0
2005-12-09 10:00:00,36.72,36.74,36.52,36.6,53400.0,30.1548,30.1712,29.9905,30.0562,53400.0
2005-12-09 10:30:00,36.6,36.79,36.52,36.79,27200.0,30.0562,30.2123,29.9905,30.2123,27200.0
2005-12-09 11:00:00,36.76,36.85,36.71,36.72,23800.0,30.1876,30.2615,30.1466,30.1548,23800.0
2005-12-09 11:30:00,36.7,36.8,36.69,36.73,22000.0,30.1384,30.2205,30.1301,30.163,22000.0
2005-12-09 12:00:00,36.73,36.83,36.69,36.79,13800.0,30.163,30.2451,30.1301,30.2123,13800.0
2005-12-09 12:30:00,36.77,36.77,36.66,36.72,17400.0,30.1958,30.1958,30.1055,30.1548,17400.0
2005-12-09 13:00:00,36.71,36.76,36.7,36.74,32600.0,30.1466,30.1876,30.1384,30.1712,32600.0
2005-12-09 13:30:00,36.73,36.92,36.73,36.85,64000.0,30.163,30.319,30.163,30.2615,64000.0
2005-12-09 14:00:00,36.85,36.94,36.85,36.93,40200.0,30.2615,30.3354,30.2615,30.3272,40200.0
2005-12-09 14:30:00,36.91,36.93,36.78,36.81,69800.0,30.3108,30.3272,30.2041,30.2287,69800.0
2005-12-09 15:00:00,36.82,36.85,36.76,36.82,36200.0,30.2369,30.2615,30.1876,30.2369,36200.0
2005-12-09 15:30:00,36.83,36.85,36.74,36.76,78600.0,30.2451,30.2615,30.1712,30.1876,78600.0
2005-12-12 09:30:00,37.05,37.35,37.05,37.29,371600.0,30.4258,30.6721,30.4258,30.6229,371600.0
2005-12-12 10:00:00,37.35,37.6,37.29,37.6,97200.0,30.6721,30.8774,30.6229,30.8774,97200.0
2005-12-12 10:30:00,37.6,37.61,37.38,37.4,52000.0,30.8774,30.8857,30.6968,30.7132,52000.0
2005-12-12 11:00:00,37.42,37.52,37.35,37.36,50400.0,30.7296,30.8117,30.6721,30.6804,50400.0
2005-12-12 11:30:00,37.37,37.37,37.25,37.25,40400.0,30.6886,30.6886,30.59,30.59,40400.0
2005-12-12 12:00:00,37.25,37.32,37.22,37.27,64200.0,30.59,30.6475,30.5654,30.6064,64200.0
2005-12-12 12:30:00,37.27,37.4,37.2,37.38,64600.0,30.6064,30.7132,30.549,30.6968,64600.0
2005-12-12 13:00:00,37.36,37.38,37.23,37.25,59000.0,30.6804,30.6968,30.5736,30.59,59000.0
2005-12-12 13:30:00,37.26,37.47,37.2,37.47,62600.0,30.5982,30.7707,30.549,30.7707,62600.0
2005-12-12 14:00:00,37.47,37.51,37.35,37.51,78000.0,30.7707,30.8035,30.6721,30.8035,78000.0
2005-12-12 14:30:00,37.51,37.68,37.49,37.66,84200.0,30.8035,30.9431,30.7871,30.9267,84200.0
2005-12-12 15:00:00,37.66,37.73,37.6,37.61,117400.0,30.9267,30.9842,30.8774,30.8857,117400.0
2005-12-12 15:30:00,37.62,37.74,37.6,37.66,159600.0,30.8939,30.9924,30.8774,30.9267,159600.0
2005-12-13 09:30:00,37.59,37.65,37.34,37.4,85600.0,30.8692,30.9185,30.6639,30.7132,85600.0
2005-12-13 10:00:00,37.42,37.55,37.42,37.47,81600.0,30.7296,30.8364,30.7296,30.7707,81600.0
2005-12-13 10:30:00,37.47,37.52,37.4,37.52,41400.0,30.7707,30.8117,30.7132,30.8117,41400.0
2005-12-13 11:00:00,37.53,37.68,37.52,37.65,74000.0,30.82,30.9431,30.8117,30.9185,74000.0
2005-12-13 11:30:00,37.65,37.84,37.65,37.7,44800.0,30.9185,31.0745,30.9185,30.9596,44800.0
2005-12-13 12:00:00,37.7,37.7,37.6,37.63,40200.0,30.9596,30.9596,30.8774,30.9021,40200.0
2005-12-13 12:30:00,37.64,37.64,37.56,37.59,35200.0,30.9103,30.9103,30.8446,30.8692,35200.0
2005-12-13 13:00:00,37.59,37.6,37.52,37.53,28400.0,30.8692,30.8774,30.8117,30.82,28400.0
2005-12-13 13:30:00,37.52,37.54,37.43,37.47,52800.0,30.8117,30.8282,30.7378,30.7707,52800.0
2005-12-13 14:00:00,37.46,37.69,37.43,37.68,112600.0,30.7625,30.9514,30.7378,30.9431,112600.0
2005-12-13 14:30:00,37.68,37.85,37.63,37.8,59000.0,30.9431,31.0827,30.9021,31.0417,59000.0
2005-12-13 15:00:00,37.81,37.92,37.72,37.77,62400.0,31.0499,31.1402,30.976,31.017,62400.0
2005-12-13 15:30:00,37.77,37.88,37.73,37.82,108800.0,31.017,31.1074,30.9842,31.0581,108800.0
2005-12-14 09:30:00,37.99,38.35,37.84,38.33,105000.0,31.1977,31.4933,31.0745,31.4769,105000.0
2005-12-14 10:00:00,38.37,38.43,38.07,38.07,127600.0,31.5098,31.559,31.2634,31.2634,127600.0
2005-12-14 10:30:00,38.05,38.13,37.94,37.96,115600.0,31.247,31.3127,31.1567,31.1731,115600.0
2005-12-14 11:00:00,37.96,37.98,37.88,37.91,31600.0,31.1731,31.1895,31.1074,31.132,31600.0
2005-12-14 11:30:00,37.93,37.93,37.83,37.84,31000.0,31.1484,31.1484,31.0663,31.0745,31000.0
2005-12-14 12:00:00,37.85,37.98,37.81,37.82,120800.0,31.0827,31.1895,31.0499,31.0581,120800.0
2005-12-14 12:30:00,37.81,37.9,37.76,37.88,46600.0,31.0499,31.1238,31.0088,31.1074,46600.0
2005-12-14 13:00:00,37.87,37.88,37.75,37.81,24000.0,31.0992,31.1074,31.0006,31.0499,24000.0
2005-12-14 13:30:00,37.81,37.93,37.77,37.87,50000.0,31.0499,31.1484,31.017,31.0992,50000.0
2005-12-14 14:00:00,37.88,37.99,37.87,37.95,53800.0,31.1074,31.1977,31.0992,31.1649,53800.0
2005-12-14 14:30:00,37.93,37.94,37.79,37.87,158000.0,31.1484,31.1567,31.0335,31.0992,158000.0
2005-12-14 15:00:00,37.88,38.0,37.86,37.98,47200.0,31.1074,31.2059,31.091,31.1895,47200.0
2005-12-14 15:30:00,37.99,37.99,37.86,37.9,90000.0,31.1977,31.1977,31.091,31.1238,90000.0
2005-12-15 09:30:00,37.93,38.21,37.9,38.02,103600.0,31.1484,31.3784,31.1238,31.2223,103600.0
2005-12-15 10:00:00,38.02,38.1,37.93,37.96,93000.0,31.2223,31.288,31.1484,31.1731,93000.0
2005-12-15 10:30:00,37.97,38.05,37.94,37.98,112000.0,31.1813,31.247,31.1567,31.1895,112000.0
2005-12-15 11:00:00,37.98,38.07,37.95,37.96,79600.0,31.1895,31.2634,31.1649,31.1731,79600.0
2005-12-15 11:30:00,37.96,38.07,37.96,38.0,80800.0,31.1731,31.2634,31.1731,31.2059,80800.0
2005-12-15 12:00:00,37.98,38.0,37.95,37.98,54000.0,31.1895,31.2059,31.1649,31.1895,54000.0
2005-12-15 12:30:00,37.97,37.99,37.94,37.98,25600.0,31.1813,31.1977,31.1567,31.1895,25600.0
2005-12-15 13:00:00,37.97,37.99,37.94,37.97,49200.0,31.1813,31.1977,31.1567,31.1813,49200.0
2005-12-15 13:30:00,37.97,37.99,37.92,37.99,69400.0,31.1813,31.1977,31.1402,31.1977,69400.0
2005-12-15 14:00:00,37.99,38.01,37.94,37.96,72600.0,31.1977,31.2141,31.1567,31.1731,72600.0
2005-12-15 14:30:00,37.95,38.01,37.95,38.01,110200.0,31.1649,31.2141,31.1649,31.2141,110200.0
2005-12-15 15:00:00,38.0,38.19,38.0,38.13,195600.0,31.2059,31.362,31.2059,31.3127,195600.0
2005-12-15 15:30:00,38.12,38.22,38.1,38.2,165200.0,31.3045,31.3866,31.288,31.3702,165200.0
2005-12-16 09:30:00,38.27,38.52,38.18,38.35,191200.0,31.4277,31.633,31.3537,31.4933,191200.0
2005-12-16 10:00:00,38.35,38.38,38.26,38.37,50400.0,31.4933,31.518,31.4194,31.5098,50400.0
2005-12-16 10:30:00,38.37,38.37,38.29,38.34,24000.0,31.5098,31.5098,31.4441,31.4851,24000.0
2005-12-16 11:00:00,38.33,38.42,38.31,38.34,53000.0,31.4769,31.5508,31.4605,31.4851,53000.0
2005-12-16 11:30:00,38.35,38.38,38.21,38.27,42600.0,31.4933,31.518,31.3784,31.4277,42600.0
2005-12-16 12:00:00,38.27,38.31,38.21,38.29,39200.0,31.4277,31.4605,31.3784,31.4441,39200.0
2005-12-16 12:30:00,38.3,38.3,38.23,38.23,36000.0,31.4523,31.4523,31.3948,31.3948,36000.0
2005-12-16 13:00:00,38.23,38.27,38.17,38.22,43800.0,31.3948,31.4277,31.3455,31.3866,43800.0
2005-12-16 13:30:00,38.23,38.27,38.19,38.2,53000.0,31.3948,31.4277,31.362,31.3702,53000.0
2005-12-16 14:00:00,38.2,38.23,38.16,38.21,34600.0,31.3702,31.3948,31.3373,31.3784,34600.0
2005-12-16 14:30:00,38.21,38.22,38.13,38.13,48200.0,31.3784,31.3866,31.3127,31.3127,48200.0
2005-12-16 15:00:00,38.15,38.18,38.09,38.18,73600.0,31.3291,31.3537,31.2798,31.3537,73600.0
2005-12-16 15:30:00,38.17,38.23,38.17,38.21,120200.0,31.3455,31.3948,31.3455,31.3784,120200.0
2005-12-19 09:30:00,38.25,38.31,38.07,38.13,77000.0,31.4112,31.4605,31.2634,31.3127,77000.0
2005-12-19 10:00:00,38.15,38.21,38.03,38.06,51800.0,31.3291,31.3784,31.2306,31.2552,51800.0
2005-12-19 10:30:00,38.06,38.1,38.02,38.1,48600.0,31.2552,31.288,31.2223,31.288,48600.0
2005-12-19 11:00:00,38.1,38.1,37.97,38.07,54400.0,31.288,31.288,31.1813,31.2634,54400.0
2005-12-19 11:30:00,38.09,38.09,38.05,38.07,34600.0,31.2798,31.2798,31.247,31.2634,34600.0
2005-12-19 12:00:00,38.08,38.1,38.05,38.1,94000.0,31.2716,31.288,31.247,31.288,94000.0
2005-12-19 12:30:00,38.1,38.15,38.06,38.1,39600.0,31.288,31.3291,31.2552,31.288,39600.0
2005-12-19 13:00:00,38.1,38.1,38.01,38.09,46400.0,31.288,31.288,31.2141,31.2798,46400.0
2005-12-19 13:30:00,38.08,38.08,37.95,38.01,38800.0,31.2716,31.2716,31.1649,31.2141,38800.0
2005-12-19 14:00:00,38.01,38.01,37.91,37.91,88000.0,31.2141,31.2141,31.132,31.132,88000.0
2005-12-19 14:30:00,37.91,37.92,37.78,37.8,77000.0,31.132,31.1402,31.0253,31.0417,77000.0
2005-12-19 15:00:00,37.81,37.82,37.7,37.7,112800.0,31.0499,31.0581,30.9596,30.9596,112800.0
2005-12-19 15:30:00,37.71,37.71,37.63,37.7,144600.0,30.9678,30.9678,30.9021,30.9596,144600.0
2005-12-20 09:30:00,37.83,37.95,37.36,37.8,110200.0,31.0663,31.1649,30.6804,31.0417,110200.0
2005-12-20 10:00:00,37.84,37.84,37.69,37.76,69600.0,31.0745,31.0745,30.9514,31.0088,69600.0
2005-12-20 10:30:00,37.79,37.93,37.76,37.93,169400.0,31.0335,31.1484,31.0088,31.1484,169400.0
2005-12-20 11:00:00,37.95,38.27,37.93,38.25,170200.0,31.1649,31.4277,31.1484,31.4112,170200.0
2005-12-20 11:30:00,38.24,38.69,38.24,38.47,147200.0,31.403,31.7726,31.403,31.5919,147200.0
2005-12-20 12:00:00,38.49,38.62,38.42,38.57,83200.0,31.6083,31.7151,31.5508,31.674,83200.0
2005-12-20 12:30:00,38.58,38.59,38.38,38.45,51600.0,31.6822,31.6904,31.518,31.5755,51600.0
2005-12-20 13:00:00,38.45,38.6,38.43,38.57,95200.0,31.5755,31.6987,31.559,31.674,95200.0
2005-12-20 13:30:00,38.59,38.63,38.52,38.61,86000.0,31.6904,31.7233,31.633,31.7069,86000.0
2005-12-20 14:00:00,38.6,38.61,38.47,38.55,115000.0,31.6987,31.7069,31.5919,31.6576,115000.0
2005-12-20 14:30:00,38.55,38.6,38.52,38.55,113800.0,31.6576,31.6987,31.633,31.6576,113800.0
2005-12-20 15:00:00,38.55,38.55,38.25,38.25,102600.0,31.6576,31.6576,31.4112,31.4112,102600.0
2005-12-20 15:30:00,38.25,38.34,38.24,38.3,118000.0,31.4112,31.4851,31.403,31.4523,118000.0
2005-12-21 09:30:00,38.63,38.75,38.45,38.68,79600.0,31.7233,31.8218,31.5755,31.7643,79600.0
2005-12-21 10:00:00,38.66,38.81,38.52,38.81,44200.0,31.7479,31.8711,31.633,31.8711,44200.0
2005-12-21 10:30:00,38.77,38.88,38.7,38.85,101800.0,31.8383,31.9286,31.7808,31.904,101800.0
2005-12-21 11:00:00,38.85,38.87,38.73,38.73,66400.0,31.904,31.9204,31.8054,31.8054,66400.0
2005-12-21 11:30:00,38.74,38.74,38.6,38.62,55200.0,31.8136,31.8136,31.6987,31.7151,55200.0
2005-12-21 12:00:00,38.62,38.74,38.62,38.68,51600.0,31.7151,31.8136,31.7151,31.7643,51600.0
2005-12-21 12:30:00,38.7,38.71,38.65,38.65,56400.0,31.7808,31.789,31.7397,31.7397,56400.0
2005-12-21 13:00:00,38.66,38.66,38.53,38.54,33000.0,31.7479,31.7479,31.6412,31.6494,33000.0
2005-12-21 13:30:00,38.55,38.55,38.43,38.48,34600.0,31.6576,31.6576,31.559,31.6001,34600.0
2005-12-21 14:00:00,38.47,38.57,38.43,38.54,84000.0,31.5919,31.674,31.559,31.6494,84000.0
2005-12-21 14:30:00,38.53,38.58,38.46,38.48,66800.0,31.6412,31.6822,31.5837,31.6001,66800.0
2005-12-21 15:00:00,38.46,38.46,38.38,38.42,45600.0,31.5837,31.5837,31.518,31.5508,45600.0
2005-12-21 15:30:00,38.41,38.54,38.41,38.48,102400.0,31.5426,31.6494,31.5426,31.6001,102400.0
2005-12-22 09:30:00,38.75,38.83,38.69,38.8,45400.0,31.8218,31.8875,31.7726,31.8629,45400.0
2005-12-22 10:00:00,38.76,38.9,38.75,38.9,69000.0,31.83,31.945,31.8218,31.945,69000.0
2005-12-22 10:30:00,38.87,38.87,38.79,38.86,17800.0,31.9204,31.9204,31.8547,31.9122,17800.0
2005-12-22 11:00:00,38.85,38.9,38.71,38.74,40000.0,31.904,31.945,31.789,31.8136,40000.0
2005-12-22 11:30:00,38.74,38.84,38.66,38.79,45600.0,31.8136,31.8957,31.7479,31.8547,45600.0
2005-12-22 12:00:00,38.8,38.83,38.74,38.74,10600.0,31.8629,31.8875,31.8136,31.8136,10600.0
2005-12-22 12:30:00,38.76,38.76,38.7,38.72,15800.0,31.83,31.83,31.7808,31.7972,15800.0
2005-12-22 13:00:00,38.73,38.74,38.63,38.69,40800.0,31.8054,31.8136,31.7233,31.7726,40800.0
2005-12-22 13:30:00,38.69,38.72,38.67,38.72,16200.0,31.7726,31.7972,31.7561,31.7972,16200.0
2005-12-22 14:00:00,38.7,38.7,38.66,38.67,26800.0,31.7808,31.7808,31.7479,31.7561,26800.0
2005-12-22 14:30:00,38.67,38.76,38.67,38.74,103600.0,31.7561,31.83,31.7561,31.8136,103600.0
2005-12-22 15:00:00,38.74,38.81,38.7,38.79,49200.0,31.8136,31.8711,31.7808,31.8547,49200.0
2005-12-22 15:30:00,38.8,38.83,38.72,38.8,98200.0,31.8629,31.8875,31.7972,31.8629,98200.0
2005-12-23 09:30:00,38.77,39.08,38.77,39.05,304200.0,31.8383,32.0928,31.8383,32.0682,304200.0
2005-12-23 10:00:00,39.1,39.13,38.9,38.94,58800.0,32.1093,32.1339,31.945,31.9779,58800.0
2005-12-23 10:30:00,38.95,39.0,38.92,38.96,9800.0,31.9861,32.0271,31.9614,31.9943,9800.0
2005-12-23 11:00:00,38.95,39.02,38.91,38.96,10400.0,31.9861,32.0436,31.9532,31.9943,10400.0
2005-12-23 11:30:00,38.92,38.97,38.91,38.94,11200.0,31.9614,32.0025,31.9532,31.9779,11200.0
2005-12-23 12:00:00,38.98,39.0,38.93,38.93,11000.0,32.0107,32.0271,31.9696,31.9696,11000.0
2005-12-23 12:30:00,38.94,38.99,38.92,38.98,18000.0,31.9779,32.0189,31.9614,32.0107,18000.0
2005-12-23 13:00:00,38.97,38.98,38.95,38.96,6200.0,32.0025,32.0107,31.9861,31.9943,6200.0
2005-12-23 13:30:00,38.95,39.02,38.95,38.98,28000.0,31.9861,32.0436,31.9861,32.0107,28000.0
2005-12-23 14:00:00,38.98,39.01,38.92,38.97,29400.0,32.0107,32.0353,31.9614,32.0025,29400.0
2005-12-23 14:30:00,38.98,39.09,38.98,39.06,27400.0,32.0107,32.101,32.0107,32.0764,27400.0
2005-12-23 15:00:00,39.05,39.08,38.94,38.94,23800.0,32.0682,32.0928,31.9779,31.9779,23800.0
2005-12-23 15:30:00,38.94,39.09,38.94,39.08,42400.0,31.9779,32.101,31.9779,32.0928,42400.0
2005-12-27 09:30:00,39.2,39.38,39.09,39.38,64800.0,32.1914,32.3392,32.101,32.3392,64800.0
2005-12-27 10:00:00,39.39,39.55,39.33,39.45,83200.0,32.3474,32.4788,32.2981,32.3967,83200.0
2005-12-27 10:30:00,39.48,39.48,39.14,39.14,87600.0,32.4213,32.4213,32.1421,32.1421,87600.0
2005-12-27 11:00:00,39.13,39.16,38.99,39.01,48600.0,32.1339,32.1585,32.0189,32.0353,48600.0
2005-12-27 11:30:00,39.01,39.12,38.89,38.9,64400.0,32.0353,32.1257,31.9368,31.945,64400.0
2005-12-27 12:00:00,38.91,38.99,38.88,38.95,32200.0,31.9532,32.0189,31.9286,31.9861,32200.0
2005-12-27 12:30:00,38.95,38.95,38.73,38.77,49800.0,31.9861,31.9861,31.8054,31.8383,49800.0
2005-12-27 13:00:00,38.77,38.79,38.7,38.74,67400.0,31.8383,31.8547,31.7808,31.8136,67400.0
2005-12-27 13:30:00,38.74,38.75,38.59,38.6,29000.0,31.8136,31.8218,31.6904,31.6987,29000.0
2005-12-27 14:00:00,38.59,38.63,38.56,38.63,45800.0,31.6904,31.7233,31.6658,31.7233,45800.0
2005-12-27 14:30:00,38.64,38.8,38.64,38.75,21800.0,31.7315,31.8629,31.7315,31.8218,21800.0
2005-12-27 15:00:00,38.74,38.77,38.68,38.74,54000.0,31.8136,31.8383,31.7643,31.8136,54000.0
2005-12-27 15:30:00,38.74,38.77,38.69,38.7,93800.0,31.8136,31.8383,31.7726,31.7808,93800.0
2005-12-28 09:30:00,38.72,38.93,38.72,38.88,44400.0,31.7972,31.9696,31.7972,31.9286,44400.0
2005-12-28 10:00:00,38.92,38.95,38.77,38.77,32800.0,31.9614,31.9861,31.8383,31.8383,32800.0
2005-12-28 10:30:00,38.78,38.9,38.78,38.85,22200.0,31.8465,31.945,31.8465,31.904,22200.0
2005-12-28 11:00:00,38.85,39.09,38.85,39.07,39000.0,31.904,32.101,31.904,32.0846,39000.0
2005-12-28 11:30:00,39.05,39.17,39.02,39.17,30600.0,32.0682,32.1667,32.0436,32.1667,30600.0
2005-12-28 12:00:00,39.17,39.18,39.01,39.02,32200.0,32.1667,32.175,32.0353,32.0436,32200.0
2005-12-28 12:30:00,39.02,39.02,38.94,38.99,14800.0,32.0436,32.0436,31.9779,32.0189,14800.0
2005-12-28 13:00:00,39.02,39.05,38.98,38.99,16400.0,32.0436,32.0682,32.0107,32.0189,16400.0
2005-12-28 13:30:00,39.01,39.13,39.0,39.07,26200.0,32.0353,32.1339,32.0271,32.0846,26200.0
2005-12-28 14:00:00,39.08,39.08,38.98,39.05,19600.0,32.0928,32.0928,32.0107,32.0682,19600.0
2005-12-28 14:30:00,39.09,39.17,39.06,39.14,21200.0,32.101,32.1667,32.0764,32.1421,21200.0
2005-12-28 15:00:00,39.13,39.15,39.05,39.07,34800.0,32.1339,32.1503,32.0682,32.0846,34800.0
2005-12-28 15:30:00,39.08,39.08,38.95,38.96,85800.0,32.0928,32.0928,31.9861,31.9943,85800.0
2005-12-29 09:30:00,39.13,39.16,39.02,39.05,59600.0,32.1339,32.1585,32.0436,32.0682,59600.0
2005-12-29 10:00:00,39.06,39.06,38.8,38.95,50400.0,32.0764,32.0764,31.8629,31.9861,50400.0
2005-12-29 10:30:00,38.98,39.02,38.94,38.98,38400.0,32.0107,32.0436,31.9779,32.0107,38400.0
2005-12-29 11:00:00,38.98,39.04,38.97,39.02,42200.0,32.0107,32.06,32.0025,32.0436,42200.0
2005-12-29 11:30:00,39.02,39.1,39.02,39.06,12600.0,32.0436,32.1093,32.0436,32.0764,12600.0
2005-12-29 12:00:00,39.08,39.12,39.05,39.06,15600.0,32.0928,32.1257,32.0682,32.0764,15600.0
2005-12-29 12:30:00,39.06,39.1,38.98,39.09,23200.0,32.0764,32.1093,32.0107,32.101,23200.0
2005-12-29 13:00:00,39.09,39.19,39.08,39.15,31400.0,32.101,32.1832,32.0928,32.1503,31400.0
2005-12-29 13:30:00,39.16,39.24,39.16,39.23,10200.0,32.1585,32.2242,32.1585,32.216,10200.0
2005-12-29 14:00:00,39.23,39.31,39.23,39.31,17200.0,32.216,32.2817,32.216,32.2817,17200.0
2005-12-29 14:30:00,39.3,39.33,39.27,39.28,15600.0,32.2735,32.2981,32.2489,32.2571,15600.0
2005-12-29 15:00:00,39.28,39.28,39.02,39.06,71200.0,32.2571,32.2571,32.0436,32.0764,71200.0
2005-12-29 15:30:00,39.05,39.06,38.94,38.98,90200.0,32.0682,32.0764,31.9779,32.0107,90200.0
2005-12-30 09:30:00,38.69,38.71,38.55,38.61,37600.0,31.7726,31.789,31.6576,31.7069,37600.0
2005-12-30 10:00:00,38.6,38.65,38.49,38.65,51800.0,31.6987,31.7397,31.6083,31.7397,51800.0
2005-12-30 10:30:00,38.65,38.68,38.5,38.58,51000.0,31.7397,31.7643,31.6165,31.6822,51000.0
2005-12-30 11:00:00,38.58,38.7,38.58,38.7,33000.0,31.6822,31.7808,31.6822,31.7808,33000.0
2005-12-30 11:30:00,38.7,38.71,38.59,38.59,17200.0,31.7808,31.789,31.6904,31.6904,17200.0
2005-12-30 12:00:00,38.57,38.6,38.52,38.52,15200.0,31.674,31.6987,31.633,31.633,15200.0
2005-12-30 12:30:00,38.52,38.55,38.45,38.46,25000.0,31.633,31.6576,31.5755,31.5837,25000.0
2005-12-30 13:00:00,38.46,38.48,38.4,38.4,39400.0,31.5837,31.6001,31.5344,31.5344,39400.0
2005-12-30 13:30:00,38.4,38.48,38.4,38.45,35600.0,31.5344,31.6001,31.5344,31.5755,35600.0
2005-12-30 14:00:00,38.45,38.55,38.44,38.49,51600.0,31.5755,31.6576,31.5673,31.6083,51600.0
2005-12-30 14:30:00,38.49,38.63,38.49,38.63,45000.0,31.6083,31.7233,31.6083,31.7233,45000.0
2005-12-30 15:00:00,38.65,38.7,38.6,38.63,57200.0,31.7397,31.7808,31.6987,31.7233,57200.0
2005-12-30 15:30:00,38.62,38.75,38.57,38.59,99800.0,31.7151,31.8218,31.674,31.6904,99800.0
2006-01-03 09:30:00,39.05,39.15,38.85,39.0,113400.0,32.0682,32.1503,31.904,32.0271,113400.0
2006-01-03 10:00:00,39.02,39.12,38.71,38.77,96800.0,32.0436,32.1257,31.789,31.8383,96800.0
2006-01-03 10:30:00,38.78,38.79,38.55,38.67,43400.0,31.8465,31.8547,31.6576,31.7561,43400.0
2006-01-03 11:00:00,38.67,38.69,38.58,38.63,61400.0,31.7561,31.7726,31.6822,31.7233,61400.0
2006-01-03 11:30:00,38.63,38.71,38.52,38.55,81200.0,31.7233,31.789,31.633,31.6576,81200.0
2006-01-03 12:00:00,38.58,38.59,38.51,38.57,31000.0,31.6822,31.6904,31.6247,31.674,31000.0
2006-01-03 12:30:00,38.57,38.72,38.55,38.66,19800.0,31.674,31.7972,31.6576,31.7479,19800.0
2006-01-03 13:00:00,38.66,38.68,38.55,38.56,23800.0,31.7479,31.7643,31.6576,31.6658,23800.0
2006-01-03 13:30:00,38.55,38.55,38.19,38.19,130800.0,31.6576,31.6576,31.362,31.362,130800.0
2006-01-03 14:00:00,38.24,38.66,38.24,38.61,140800.0,31.403,31.7479,31.403,31.7069,140800.0
2006-01-03 14:30:00,38.62,39.01,38.62,39.01,104200.0,31.7151,32.0353,31.7151,32.0353,104200.0
2006-01-03 15:00:00,39.01,39.42,39.01,39.34,129000.0,32.0353,32.372,32.0353,32.3063,129000.0
2006-01-03 15:30:00,39.34,39.44,39.33,39.42,180400.0,32.3063,32.3885,32.2981,32.372,180400.0
2006-01-04 09:30:00,39.4,39.53,39.23,39.23,142400.0,32.3556,32.4624,32.216,32.216,142400.0
2006-01-04 10:00:00,39.22,39.47,39.05,39.11,93000.0,32.2078,32.4131,32.0682,32.1175,93000.0
2006-01-04 10:30:00,39.09,39.16,39.05,39.12,69000.0,32.101,32.1585,32.0682,32.1257,69000.0
2006-01-04 11:00:00,39.12,39.2,39.08,39.1,86800.0,32.1257,32.1914,32.0928,32.1093,86800.0
2006-01-04 11:30:00,39.1,39.16,39.05,39.11,87000.0,32.1093,32.1585,32.0682,32.1175,87000.0
2006-01-04 12:00:00,39.11,39.13,39.07,39.08,46800.0,32.1175,32.1339,32.0846,32.0928,46800.0
2006-01-04 12:30:00,39.07,39.12,39.05,39.08,39000.0,32.0846,32.1257,32.0682,32.0928,39000.0
2006-01-04 13:00:00,39.08,39.13,39.05,39.06,128400.0,32.0928,32.1339,32.0682,32.0764,128400.0
2006-01-04 13:30:00,39.06,39.06,38.93,38.99,82000.0,32.0764,32.0764,31.9696,32.0189,82000.0
2006-01-04 14:00:00,38.98,39.05,38.81,38.84,71200.0,32.0107,32.0682,31.8711,31.8957,71200.0
2006-01-04 14:30:00,38.82,38.91,38.74,38.9,161000.0,31.8793,31.9532,31.8136,31.945,161000.0
2006-01-04 15:00:00,38.9,38.99,38.83,38.94,178200.0,31.945,32.0189,31.8875,31.9779,178200.0
2006-01-04 15:30:00,38.94,38.97,38.86,38.91,279200.0,31.9779,32.0025,31.9122,31.9532,279200.0
2006-01-05 09:30:00,38.93,39.2,38.87,38.98,60800.0,31.9696,32.1914,31.9204,32.0107,60800.0
2006-01-05 10:00:00,39.01,39.1,38.96,39.0,77400.0,32.0353,32.1093,31.9943,32.0271,77400.0
2006-01-05 10:30:00,39.02,39.04,38.85,39.04,25400.0,32.0436,32.06,31.904,32.06,25400.0
2006-01-05 11:00:00,39.05,39.05,38.92,38.95,68000.0,32.0682,32.0682,31.9614,31.9861,68000.0
2006-01-05 11:30:00,38.95,38.98,38.92,38.98,39000.0,31.9861,32.0107,31.9614,32.0107,39000.0
2006-01-05 12:00:00,38.98,39.1,38.94,38.94,47400.0,32.0107,32.1093,31.9779,31.9779,47400.0
2006-01-05 12:30:00,38.94,38.99,38.81,38.82,29000.0,31.9779,32.0189,31.8711,31.8793,29000.0
2006-01-05 13:00:00,38.81,38.96,38.79,38.88,41800.0,31.8711,31.9943,31.8547,31.9286,41800.0
2006-01-05 13:30:00,38.88,38.93,38.79,38.82,52600.0,31.9286,31.9696,31.8547,31.8793,52600.0
2006-01-05 14:00:00,38.85,38.95,38.81,38.88,36800.0,31.904,31.9861,31.8711,31.9286,36800.0
2006-01-05 14:30:00,38.87,38.94,38.79,38.84,43200.0,31.9204,31.9779,31.8547,31.8957,43200.0
2006-01-05 15:00:00,38.85,38.95,38.81,38.87,45400.0,31.904,31.9861,31.8711,31.9204,45400.0
2006-01-05 15:30:00,38.87,38.88,38.71,38.79,106000.0,31.9204,31.9286,31.789,31.8547,106000.0
2006-01-06 09:30:00,39.2,39.34,38.76,38.92,115200.0,32.1914,32.3063,31.83,31.9614,115200.0
2006-01-06 10:00:00,38.88,39.03,38.66,38.95,79800.0,31.9286,32.0518,31.7479,31.9861,79800.0
2006-01-06 10:30:00,38.92,39.13,38.92,38.99,53800.0,31.9614,32.1339,31.9614,32.0189,53800.0
2006-01-06 11:00:00,38.99,39.13,38.94,39.08,35200.0,32.0189,32.1339,31.9779,32.0928,35200.0
2006-01-06 11:30:00,39.06,39.08,39.02,39.07,33400.0,32.0764,32.0928,32.0436,32.0846,33400.0
2006-01-06 12:00:00,39.07,39.17,39.07,39.15,24600.0,32.0846,32.1667,32.0846,32.1503,24600.0
2006-01-06 12:30:00,39.16,39.18,39.07,39.11,18000.0,32.1585,32.175,32.0846,32.1175,18000.0
2006-01-06 13:00:00,39.11,39.12,39.03,39.1,41400.0,32.1175,32.1257,32.0518,32.1093,41400.0
2006-01-06 13:30:00,39.08,39.35,39.08,39.28,61000.0,32.0928,32.3146,32.0928,32.2571,61000.0
2006-01-06 14:00:00,39.28,39.48,39.27,39.42,57000.0,32.2571,32.4213,32.2489,32.372,57000.0
2006-01-06 14:30:00,39.42,39.5,39.37,39.49,41600.0,32.372,32.4377,32.331,32.4295,41600.0
2006-01-06 15:00:00,39.49,39.52,39.42,39.47,39000.0,32.4295,32.4542,32.372,32.4131,39000.0
2006-01-06 15:30:00,39.47,39.49,39.35,39.35,93400.0,32.4131,32.4295,32.3146,32.3146,93400.0
2006-01-09 09:30:00,39.3,39.55,39.28,39.46,60800.0,32.2735,32.4788,32.2571,32.4049,60800.0
2006-01-09 10:00:00,39.4,39.46,39.3,39.42,53400.0,32.3556,32.4049,32.2735,32.372,53400.0
2006-01-09 10:30:00,39.43,39.48,39.42,39.45,37400.0,32.3803,32.4213,32.372,32.3967,37400.0
2006-01-09 11:00:00,39.45,39.46,39.35,39.4,64800.0,32.3967,32.4049,32.3146,32.3556,64800.0
2006-01-09 11:30:00,39.37,39.71,39.35,39.71,64000.0,32.331,32.6102,32.3146,32.6102,64000.0
2006-01-09 12:00:00,39.7,39.8,39.59,39.62,60800.0,32.602,32.6841,32.5116,32.5363,60800.0
2006-01-09 12:30:00,39.62,39.7,39.58,39.65,28200.0,32.5363,32.602,32.5034,32.5609,28200.0
2006-01-09 13:00:00,39.62,39.69,39.62,39.65,27600.0,32.5363,32.5938,32.5363,32.5609,27600.0
2006-01-09 13:30:00,39.65,39.65,39.52,39.52,91800.0,32.5609,32.5609,32.4542,32.4542,91800.0
2006-01-09 14:00:00,39.52,39.6,39.52,39.57,47800.0,32.4542,32.5199,32.4542,32.4952,47800.0
2006-01-09 14:30:00,39.57,39.58,39.5,39.57,72000.0,32.4952,32.5034,32.4377,32.4952,72000.0
2006-01-09 15:00:00,39.56,39.57,39.51,39.54,97000.0,32.487,32.4952,32.446,32.4706,97000.0
2006-01-09 15:30:00,39.54,39.66,39.52,39.6,115600.0,32.4706,32.5691,32.4542,32.5199,115600.0
2006-01-10 09:30:00,39.52,39.82,39.4,39.73,106600.0,32.4542,32.7005,32.3556,32.6266,106600.0
2006-01-10 10:00:00,39.76,40.07,39.71,40.01,140600.0,32.6513,32.9058,32.6102,32.8566,140600.0
2006-01-10 10:30:00,40.01,40.12,39.98,40.07,72200.0,32.8566,32.9469,32.8319,32.9058,72200.0
2006-01-10 11:00:00,40.07,40.07,40.0,40.02,30400.0,32.9058,32.9058,32.8483,32.8648,30400.0
2006-01-10 11:30:00,40.0,40.08,40.0,40.02,58800.0,32.8483,32.914,32.8483,32.8648,58800.0
2006-01-10 12:00:00,40.01,40.07,40.0,40.0,41600.0,32.8566,32.9058,32.8483,32.8483,41600.0
2006-01-10 12:30:00,40.0,40.1,40.0,40.05,42200.0,32.8483,32.9305,32.8483,32.8894,42200.0
2006-01-10 13:00:00,40.05,40.17,40.01,40.08,108600.0,32.8894,32.9879,32.8566,32.914,108600.0
2006-01-10 13:30:00,40.09,40.12,39.99,40.0,71400.0,32.9223,32.9469,32.8401,32.8483,71400.0
2006-01-10 14:00:00,40.0,40.02,39.95,40.01,188600.0,32.8483,32.8648,32.8073,32.8566,188600.0
2006-01-10 14:30:00,40.01,40.31,40.01,40.29,123400.0,32.8566,33.1029,32.8566,33.0865,123400.0
2006-01-10 15:00:00,40.29,40.4,40.21,40.3,166200.0,33.0865,33.1768,33.0208,33.0947,166200.0
2006-01-10 15:30:00,40.31,40.5,40.3,40.4,515000.0,33.1029,33.2589,33.0947,33.1768,515000.0
2006-01-11 09:30:00,40.49,40.91,40.37,40.63,219400.0,33.2507,33.5956,33.1522,33.3657,219400.0
2006-01-11 10:00:00,40.63,40.7,40.55,40.69,153800.0,33.3657,33.4232,33.3,33.415,153800.0
2006-01-11 10:30:00,40.69,40.7,40.59,40.66,164600.0,33.415,33.4232,33.3329,33.3903,164600.0
2006-01-11 11:00:00,40.65,40.79,40.63,40.77,124200.0,33.3821,33.4971,33.3657,33.4807,124200.0
2006-01-11 11:30:00,40.77,40.77,40.6,40.66,156000.0,33.4807,33.4807,33.3411,33.3903,156000.0
2006-01-11 12:00:00,40.66,40.69,40.62,40.64,104400.0,33.3903,33.415,33.3575,33.3739,104400.0
2006-01-11 12:30:00,40.63,40.68,40.62,40.67,86200.0,33.3657,33.4068,33.3575,33.3986,86200.0
2006-01-11 13:00:00,40.67,40.67,40.6,40.61,77000.0,33.3986,33.3986,33.3411,33.3493,77000.0
2006-01-11 13:30:00,40.61,40.63,40.55,40.6,105600.0,33.3493,33.3657,33.3,33.3411,105600.0
2006-01-11 14:00:00,40.62,40.63,40.58,40.61,124200.0,33.3575,33.3657,33.3246,33.3493,124200.0
2006-01-11 14:30:00,40.61,40.63,40.58,40.62,161200.0,33.3493,33.3657,33.3246,33.3575,161200.0
2006-01-11 15:00:00,40.63,40.63,40.57,40.6,164800.0,33.3657,33.3657,33.3164,33.3411,164800.0
2006-01-11 15:30:00,40.6,40.65,40.57,40.62,206600.0,33.3411,33.3821,33.3164,33.3575,206600.0
2006-01-12 09:30:00,40.62,40.67,40.49,40.57,122600.0,33.3575,33.3986,33.2507,33.3164,122600.0
2006-01-12 10:00:00,40.58,40.6,40.43,40.54,83400.0,33.3246,33.3411,33.2015,33.2918,83400.0
2006-01-12 10:30:00,40.54,40.54,40.43,40.54,54400.0,33.2918,33.2918,33.2015,33.2918,54400.0
2006-01-12 11:00:00,40.54,40.56,40.35,40.37,84600.0,33.2918,33.3082,33.1358,33.1522,84600.0
2006-01-12 11:30:00,40.35,40.37,40.25,40.28,54200.0,33.1358,33.1522,33.0536,33.0783,54200.0
2006-01-12 12:00:00,40.29,40.3,40.19,40.2,62400.0,33.0865,33.0947,33.0044,33.0126,62400.0
2006-01-12 12:30:00,40.19,40.27,40.17,40.25,43400.0,33.0044,33.0701,32.9879,33.0536,43400.0
2006-01-12 13:00:00,40.26,40.26,40.09,40.17,65000.0,33.0619,33.0619,32.9223,32.9879,65000.0
2006-01-12 13:30:00,40.18,40.3,40.08,40.08,50400.0,32.9962,33.0947,32.914,32.914,50400.0
2006-01-12 14:00:00,40.08,40.17,40.02,40.12,61800.0,32.914,32.9879,32.8648,32.9469,61800.0
2006-01-12 14:30:00,40.12,40.18,40.09,40.11,68800.0,32.9469,32.9962,32.9223,32.9387,68800.0
2006-01-12 15:00:00,40.1,40.18,40.1,40.18,124000.0,32.9305,32.9962,32.9305,32.9962,124000.0
2006-01-12 15:30:00,40.17,40.23,40.14,40.16,109200.0,32.9879,33.0372,32.9633,32.9797,109200.0
2006-01-13 09:30:00,40.85,40.85,40.65,40.75,412400.0,33.5464,33.5464,33.3821,33.4642,412400.0
2006-01-13 10:00:00,40.74,40.82,40.68,40.75,265800.0,33.456,33.5217,33.4068,33.4642,265800.0
2006-01-13 10:30:00,40.74,41.08,40.71,40.91,220800.0,33.456,33.7352,33.4314,33.5956,220800.0
2006-01-13 11:00:00,40.92,40.99,40.81,40.99,152400.0,33.6039,33.6613,33.5135,33.6613,152400.0
2006-01-13 11:30:00,40.98,40.98,40.82,40.88,239000.0,33.6531,33.6531,33.5217,33.571,239000.0
2006-01-13 12:00:00,40.87,40.97,40.84,40.94,97200.0,33.5628,33.6449,33.5382,33.6203,97200.0
2006-01-13 12:30:00,40.93,41.0,40.85,40.98,143600.0,33.6121,33.6696,33.5464,33.6531,143600.0
2006-01-13 13:00:00,40.97,40.99,40.93,40.93,148600.0,33.6449,33.6613,33.6121,33.6121,148600.0
2006-01-13 13:30:00,40.93,40.93,40.87,40.93,122800.0,33.6121,33.6121,33.5628,33.6121,122800.0
2006-01-13 14:00:00,40.93,40.98,40.89,40.9,108600.0,33.6121,33.6531,33.5792,33.5874,108600.0
2006-01-13 14:30:00,40.9,41.09,40.9,41.0,191000.0,33.5874,33.7435,33.5874,33.6696,191000.0
2006-01-13 15:00:00,41.0,41.07,40.98,41.07,137600.0,33.6696,33.727,33.6531,33.727,137600.0
2006-01-13 15:30:00,41.07,41.1,40.99,40.99,255800.0,33.727,33.7517,33.6613,33.6613,255800.0
2006-01-17 09:30:00,41.25,41.25,41.06,41.17,205800.0,33.8749,33.8749,33.7188,33.8092,205800.0
2006-01-17 10:00:00,41.16,41.2,40.89,40.93,119400.0,33.8009,33.8338,33.5792,33.6121,119400.0
2006-01-17 10:30:00,40.94,40.98,40.79,40.9,55200.0,33.6203,33.6531,33.4971,33.5874,55200.0
2006-01-17 11:00:00,40.9,40.92,40.59,40.62,100600.0,33.5874,33.6039,33.3329,33.3575,100600.0
2006-01-17 11:30:00,40.65,40.78,40.63,40.76,56400.0,33.3821,33.4889,33.3657,33.4725,56400.0
2006-01-17 12:00:00,40.77,40.79,40.6,40.6,38800.0,33.4807,33.4971,33.3411,33.3411,38800.0
2006-01-17 12:30:00,40.6,40.74,40.51,40.74,42400.0,33.3411,33.456,33.2672,33.456,42400.0
2006-01-17 13:00:00,40.75,40.75,40.63,40.67,41600.0,33.4642,33.4642,33.3657,33.3986,41600.0
2006-01-17 13:30:00,40.69,40.75,40.63,40.73,25400.0,33.415,33.4642,33.3657,33.4478,25400.0
2006-01-17 14:00:00,40.77,40.8,40.66,40.69,32600.0,33.4807,33.5053,33.3903,33.415,32600.0
2006-01-17 14:30:00,40.69,40.87,40.67,40.87,39400.0,33.415,33.5628,33.3986,33.5628,39400.0
2006-01-17 15:00:00,40.84,40.87,40.74,40.84,72200.0,33.5382,33.5628,33.456,33.5382,72200.0
2006-01-17 15:30:00,40.84,40.86,40.78,40.82,66600.0,33.5382,33.5546,33.4889,33.5217,66600.0
2006-01-18 09:30:00,40.77,41.18,40.75,41.11,164800.0,33.4807,33.8174,33.4642,33.7599,164800.0
2006-01-18 10:00:00,41.11,41.19,40.96,40.99,124000.0,33.7599,33.8256,33.6367,33.6613,124000.0
2006-01-18 10:30:00,41.0,41.0,40.75,40.82,79000.0,33.6696,33.6696,33.4642,33.5217,79000.0
2006-01-18 11:00:00,40.82,40.94,40.78,40.87,48000.0,33.5217,33.6203,33.4889,33.5628,48000.0
2006-01-18 11:30:00,40.87,40.94,40.75,40.83,63000.0,33.5628,33.6203,33.4642,33.5299,63000.0
2006-01-18 12:00:00,40.85,40.88,40.74,40.74,81800.0,33.5464,33.571,33.456,33.456,81800.0
2006-01-18 12:30:00,40.76,40.81,40.65,40.65,72400.0,33.4725,33.5135,33.3821,33.3821,72400.0
2006-01-18 13:00:00,40.65,40.76,40.63,40.66,46400.0,33.3821,33.4725,33.3657,33.3903,46400.0
2006-01-18 13:30:00,40.66,40.74,40.52,40.68,58600.0,33.3903,33.456,33.2754,33.4068,58600.0
2006-01-18 14:00:00,40.69,40.95,40.68,40.88,99800.0,33.415,33.6285,33.4068,33.571,99800.0
2006-01-18 14:30:00,40.87,40.96,40.74,40.77,86400.0,33.5628,33.6367,33.456,33.4807,86400.0
2006-01-18 15:00:00,40.77,40.95,40.77,40.92,99400.0,33.4807,33.6285,33.4807,33.6039,99400.0
2006-01-18 15:30:00,40.92,41.0,40.92,40.96,112800.0,33.6039,33.6696,33.6039,33.6367,112800.0
2006-01-19 09:30:00,41.02,41.1,40.77,40.87,76800.0,33.686,33.7517,33.4807,33.5628,76800.0
2006-01-19 10:00:00,40.88,40.99,40.75,40.75,86600.0,33.571,33.6613,33.4642,33.4642,86600.0
2006-01-19 10:30:00,40.79,41.06,40.72,40.96,94400.0,33.4971,33.7188,33.4396,33.6367,94400.0
2006-01-19 11:00:00,40.96,41.0,40.69,40.83,88800.0,33.6367,33.6696,33.415,33.5299,88800.0
2006-01-19 11:30:00,40.79,40.82,40.71,40.8,42200.0,33.4971,33.5217,33.4314,33.5053,42200.0
2006-01-19 12:00:00,40.83,40.91,40.8,40.91,69400.0,33.5299,33.5956,33.5053,33.5956,69400.0
2006-01-19 12:30:00,40.9,40.92,40.83,40.9,33600.0,33.5874,33.6039,33.5299,33.5874,33600.0
2006-01-19 13:00:00,40.9,40.96,40.88,40.9,65600.0,33.5874,33.6367,33.571,33.5874,65600.0
2006-01-19 13:30:00,40.9,40.92,40.77,40.82,75400.0,33.5874,33.6039,33.4807,33.5217,75400.0
2006-01-19 14:00:00,40.85,40.93,40.8,40.85,54200.0,33.5464,33.6121,33.5053,33.5464,54200.0
2006-01-19 14:30:00,40.85,40.94,40.85,40.9,204400.0,33.5464,33.6203,33.5464,33.5874,204400.0
2006-01-19 15:00:00,40.88,40.91,40.83,40.87,93600.0,33.571,33.5956,33.5299,33.5628,93600.0
2006-01-19 15:30:00,40.85,40.93,40.83,40.89,206400.0,33.5464,33.6121,33.5299,33.5792,206400.0
2006-01-20 09:30:00,40.78,40.83,40.57,40.7,109200.0,33.4889,33.5299,33.3164,33.4232,109200.0
2006-01-20 10:00:00,40.66,40.72,40.59,40.66,50400.0,33.3903,33.4396,33.3329,33.3903,50400.0
2006-01-20 10:30:00,40.66,40.79,40.59,40.64,224400.0,33.3903,33.4971,33.3329,33.3739,224400.0
2006-01-20 11:00:00,40.61,40.8,40.6,40.8,93400.0,33.3493,33.5053,33.3411,33.5053,93400.0
2006-01-20 11:30:00,40.77,40.81,40.69,40.72,48000.0,33.4807,33.5135,33.415,33.4396,48000.0
2006-01-20 12:00:00,40.73,40.77,40.66,40.73,1056200.0,33.4478,33.4807,33.3903,33.4478,1056200.0
2006-01-20 12:30:00,40.72,41.02,40.72,40.9,94000.0,33.4396,33.686,33.4396,33.5874,94000.0
2006-01-20 13:00:00,40.91,40.93,40.77,40.85,54600.0,33.5956,33.6121,33.4807,33.5464,54600.0
2006-01-20 13:30:00,40.85,40.92,40.77,40.87,60800.0,33.5464,33.6039,33.4807,33.5628,60800.0
2006-01-20 14:00:00,40.87,41.04,40.8,41.03,86600.0,33.5628,33.7024,33.5053,33.6942,86600.0
2006-01-20 14:30:00,41.06,41.23,40.99,41.12,98600.0,33.7188,33.8584,33.6613,33.7681,98600.0
2006-01-20 15:00:00,41.13,41.15,40.96,41.02,88600.0,33.7763,33.7927,33.6367,33.686,88600.0
2006-01-20 15:30:00,41.02,41.07,40.95,40.99,144600.0,33.686,33.727,33.6285,33.6613,144600.0
2006-01-23 09:30:00,41.1,41.16,40.85,40.85,60600.0,33.7517,33.8009,33.5464,33.5464,60600.0
2006-01-23 10:00:00,40.81,41.02,40.76,41.01,64000.0,33.5135,33.686,33.4725,33.6778,64000.0
2006-01-23 10:30:00,41.01,41.06,40.88,40.98,71600.0,33.6778,33.7188,33.571,33.6531,71600.0
2006-01-23 11:00:00,40.98,41.34,40.96,41.34,30200.0,33.6531,33.9488,33.6367,33.9488,30200.0
2006-01-23 11:30:00,41.35,41.36,41.23,41.23,98000.0,33.957,33.9652,33.8584,33.8584,98000.0
2006-01-23 12:00:00,41.22,41.31,41.18,41.2,53400.0,33.8502,33.9241,33.8174,33.8338,53400.0
2006-01-23 12:30:00,41.23,41.24,41.02,41.05,44200.0,33.8584,33.8666,33.686,33.7106,44200.0
2006-01-23 13:00:00,41.07,41.2,41.07,41.13,27400.0,33.727,33.8338,33.727,33.7763,27400.0
2006-01-23 13:30:00,41.13,41.14,41.02,41.02,24800.0,33.7763,33.7845,33.686,33.686,24800.0
2006-01-23 14:00:00,41.02,41.12,41.02,41.04,36400.0,33.686,33.7681,33.686,33.7024,36400.0
2006-01-23 14:30:00,41.06,41.14,40.92,41.1,2048600.0,33.7188,33.7845,33.6039,33.7517,2048600.0
2006-01-23 15:00:00,41.1,41.17,40.99,41.13,85600.0,33.7517,33.8092,33.6613,33.7763,85600.0
2006-01-23 15:30:00,41.13,41.23,41.09,41.15,128600.0,33.7763,33.8584,33.7435,33.7927,128600.0
2006-01-24 09:30:00,41.58,42.19,41.55,42.18,245400.0,34.1459,34.6468,34.1212,34.6386,245400.0
2006-01-24 10:00:00,42.18,42.74,42.18,42.5,663000.0,34.6386,35.0985,34.6386,34.9014,663000.0
2006-01-24 10:30:00,42.49,42.56,42.38,42.4,94800.0,34.8932,34.9506,34.8028,34.8192,94800.0
2006-01-24 11:00:00,42.41,42.89,42.4,42.77,198600.0,34.8275,35.2216,34.8192,35.1231,198600.0
2006-01-24 11:30:00,42.79,43.07,42.73,43.07,635400.0,35.1395,35.3695,35.0902,35.3695,635400.0
2006-01-24 12:00:00,43.07,43.38,43.07,43.38,551200.0,35.3695,35.624,35.3695,35.624,551200.0
2006-01-24 12:30:00,43.38,43.43,43.14,43.16,338600.0,35.624,35.6651,35.4269,35.4434,338600.0
2006-01-24 13:00:00,43.17,43.27,43.08,43.18,174400.0,35.4516,35.5337,35.3777,35.4598,174400.0
2006-01-24 13:30:00,43.23,43.4,43.15,43.23,311200.0,35.5008,35.6405,35.4351,35.5008,311200.0
2006-01-24 14:00:00,43.23,43.23,43.1,43.2,167600.0,35.5008,35.5008,35.3941,35.4762,167600.0
2006-01-24 14:30:00,43.19,43.2,43.14,43.16,464400.0,35.468,35.4762,35.4269,35.4434,464400.0
2006-01-24 15:00:00,43.19,43.2,43.1,43.18,361800.0,35.468,35.4762,35.3941,35.4598,361800.0
2006-01-24 15:30:00,43.19,43.23,42.99,43.15,239200.0,35.468,35.5008,35.3038,35.4351,239200.0
2006-01-25 09:30:00,43.08,43.23,42.93,43.18,149200.0,35.3777,35.5008,35.2545,35.4598,149200.0
2006-01-25 10:00:00,43.21,43.45,43.19,43.31,161600.0,35.4844,35.6815,35.468,35.5665,161600.0
2006-01-25 10:30:00,43.29,43.4,43.16,43.27,193600.0,35.5501,35.6405,35.4434,35.5337,193600.0
2006-01-25 11:00:00,43.3,43.58,43.27,43.57,170000.0,35.5583,35.7883,35.5337,35.7801,170000.0
2006-01-25 11:30:00,43.57,43.58,43.22,43.31,550400.0,35.7801,35.7883,35.4926,35.5665,550400.0
2006-01-25 12:00:00,43.3,43.3,43.02,43.13,131000.0,35.5583,35.5583,35.3284,35.4187,131000.0
2006-01-25 12:30:00,43.17,43.3,43.12,43.24,230400.0,35.4516,35.5583,35.4105,35.5091,230400.0
2006-01-25 13:00:00,43.25,43.3,43.1,43.13,267400.0,35.5173,35.5583,35.3941,35.4187,267400.0
2006-01-25 13:30:00,43.14,43.16,43.02,43.14,61800.0,35.4269,35.4434,35.3284,35.4269,61800.0
2006-01-25 14:00:00,43.13,43.26,43.08,43.13,61400.0,35.4187,35.5255,35.3777,35.4187,61400.0
2006-01-25 14:30:00,43.13,43.26,43.13,43.19,41600.0,35.4187,35.5255,35.4187,35.468,41600.0
2006-01-25 15:00:00,43.21,43.26,43.13,43.24,59600.0,35.4844,35.5255,35.4187,35.5091,59600.0
2006-01-25 15:30:00,43.24,43.26,43.2,43.24,121600.0,35.5091,35.5255,35.4762,35.5091,121600.0
2006-01-26 09:30:00,43.5,43.54,43.39,43.42,166200.0,35.7226,35.7554,35.6322,35.6569,166200.0
2006-01-26 10:00:00,43.48,43.57,43.36,43.44,130600.0,35.7061,35.7801,35.6076,35.6733,130600.0
2006-01-26 10:30:00,43.44,43.67,43.36,43.43,559000.0,35.6733,35.8622,35.6076,35.6651,559000.0
2006-01-26 11:00:00,43.41,43.49,43.41,43.43,69800.0,35.6487,35.7144,35.6487,35.6651,69800.0
2006-01-26 11:30:00,43.42,43.6,43.39,43.47,278800.0,35.6569,35.8047,35.6322,35.6979,278800.0
2006-01-26 12:00:00,43.48,43.6,43.48,43.54,160000.0,35.7061,35.8047,35.7061,35.7554,160000.0
2006-01-26 12:30:00,43.51,43.58,43.42,43.44,54200.0,35.7308,35.7883,35.6569,35.6733,54200.0
2006-01-26 13:00:00,43.44,43.49,43.36,43.38,33600.0,35.6733,35.7144,35.6076,35.624,33600.0
2006-01-26 13:30:00,43.37,43.38,43.24,43.31,80800.0,35.6158,35.624,35.5091,35.5665,80800.0
2006-01-26 14:00:00,43.31,43.5,43.29,43.47,61800.0,35.5665,35.7226,35.5501,35.6979,61800.0
2006-01-26 14:30:00,43.45,43.56,43.4,43.56,207200.0,35.6815,35.7718,35.6405,35.7718,207200.0
2006-01-26 15:00:00,43.52,43.64,43.44,43.46,146600.0,35.739,35.8375,35.6733,35.6897,146600.0
2006-01-26 15:30:00,43.46,43.5,43.42,43.45,209200.0,35.6897,35.7226,35.6569,35.6815,209200.0
2006-01-27 09:30:00,43.6,43.63,43.46,43.52,318600.0,35.8047,35.8293,35.6897,35.739,318600.0
2006-01-27 10:00:00,43.56,43.78,43.52,43.77,268000.0,35.7718,35.9525,35.739,35.9443,268000.0
2006-01-27 10:30:00,43.77,43.83,43.6,43.72,135400.0,35.9443,35.9936,35.8047,35.9032,135400.0
2006-01-27 11:00:00,43.72,43.83,43.68,43.8,108800.0,35.9032,35.9936,35.8704,35.9689,108800.0
2006-01-27 11:30:00,43.79,43.8,43.69,43.8,88400.0,35.9607,35.9689,35.8786,35.9689,88400.0
2006-01-27 12:00:00,43.82,43.91,43.8,43.81,107800.0,35.9854,36.0593,35.9689,35.9771,107800.0
2006-01-27 12:30:00,43.83,43.83,43.71,43.77,66400.0,35.9936,35.9936,35.895,35.9443,66400.0
2006-01-27 13:00:00,43.77,43.77,43.68,43.74,280000.0,35.9443,35.9443,35.8704,35.9197,280000.0
2006-01-27 13:30:00,43.75,43.77,43.72,43.74,72000.0,35.9279,35.9443,35.9032,35.9197,72000.0
2006-01-27 14:00:00,43.74,43.96,43.73,43.85,174800.0,35.9197,36.1003,35.9115,36.01,174800.0
2006-01-27 14:30:00,43.84,43.85,43.73,43.76,102400.0,36.0018,36.01,35.9115,35.9361,102400.0
2006-01-27 15:00:00,43.76,43.79,43.74,43.74,94200.0,35.9361,35.9607,35.9197,35.9197,94200.0
2006-01-27 15:30:00,43.74,43.93,43.74,43.75,323000.0,35.9197,36.0757,35.9197,35.9279,323000.0
2006-01-30 09:30:00,43.9,43.99,43.77,43.83,232200.0,36.0511,36.125,35.9443,35.9936,232200.0
2006-01-30 10:00:00,43.83,43.9,43.83,43.86,57800.0,35.9936,36.0511,35.9936,36.0182,57800.0
2006-01-30 10:30:00,43.87,43.95,43.83,43.85,113400.0,36.0264,36.0921,35.9936,36.01,113400.0
2006-01-30 11:00:00,43.83,43.85,43.76,43.78,53000.0,35.9936,36.01,35.9361,35.9525,53000.0
2006-01-30 11:30:00,43.76,43.87,43.76,43.87,253400.0,35.9361,36.0264,35.9361,36.0264,253400.0
2006-01-30 12:00:00,43.88,43.9,43.85,43.85,99400.0,36.0346,36.0511,36.01,36.01,99400.0
2006-01-30 12:30:00,43.85,43.98,43.85,43.89,85800.0,36.01,36.1168,36.01,36.0428,85800.0
2006-01-30 13:00:00,43.9,43.95,43.83,43.85,69800.0,36.0511,36.0921,35.9936,36.01,69800.0
2006-01-30 13:30:00,43.85,43.93,43.84,43.84,79000.0,36.01,36.0757,36.0018,36.0018,79000.0
2006-01-30 14:00:00,43.85,43.91,43.82,43.84,64200.0,36.01,36.0593,35.9854,36.0018,64200.0
2006-01-30 14:30:00,43.84,43.88,43.83,43.85,60200.0,36.0018,36.0346,35.9936,36.01,60200.0
2006-01-30 15:00:00,43.85,43.89,43.77,43.84,92000.0,36.01,36.0428,35.9443,36.0018,92000.0
2006-01-30 15:30:00,43.84,43.86,43.81,43.85,190000.0,36.0018,36.0182,35.9771,36.01,190000.0
2006-01-31 09:30:00,43.7,44.16,43.57,44.01,125000.0,35.8868,36.2646,35.7801,36.1414,125000.0
2006-01-31 10:00:00,44.02,44.12,43.88,43.91,219800.0,36.1496,36.2317,36.0346,36.0593,219800.0
2006-01-31 10:30:00,43.93,43.97,43.88,43.9,157800.0,36.0757,36.1085,36.0346,36.0511,157800.0
2006-01-31 11:00:00,43.9,43.95,43.9,43.93,61400.0,36.0511,36.0921,36.0511,36.0757,61400.0
2006-01-31 11:30:00,43.92,43.95,43.75,43.78,70400.0,36.0675,36.0921,35.9279,35.9525,70400.0
2006-01-31 12:00:00,43.77,43.85,43.7,43.84,64600.0,35.9443,36.01,35.8868,36.0018,64600.0
2006-01-31 12:30:00,43.84,43.93,43.78,43.93,37200.0,36.0018,36.0757,35.9525,36.0757,37200.0
2006-01-31 13:00:00,43.93,43.94,43.88,43.9,148400.0,36.0757,36.0839,36.0346,36.0511,148400.0
2006-01-31 13:30:00,43.88,43.91,43.88,43.88,117800.0,36.0346,36.0593,36.0346,36.0346,117800.0
2006-01-31 14:00:00,43.88,43.92,43.85,43.9,391000.0,36.0346,36.0675,36.01,36.0511,391000.0
2006-01-31 14:30:00,43.9,44.03,43.9,44.0,254800.0,36.0511,36.1578,36.0511,36.1332,254800.0
2006-01-31 15:00:00,44.0,44.02,43.97,44.0,396800.0,36.1332,36.1496,36.1085,36.1332,396800.0
2006-01-31 15:30:00,44.0,44.08,43.9,43.94,515200.0,36.1332,36.1989,36.0511,36.0839,515200.0
2006-02-01 09:30:00,44.13,44.17,43.96,43.97,233200.0,36.2399,36.2728,36.1003,36.1085,233200.0
2006-02-01 10:00:00,43.96,44.0,43.83,43.87,140400.0,36.1003,36.1332,35.9936,36.0264,140400.0
2006-02-01 10:30:00,43.88,43.9,43.58,43.59,121400.0,36.0346,36.0511,35.7883,35.7965,121400.0
2006-02-01 11:00:00,43.59,43.85,43.59,43.85,445400.0,35.7965,36.01,35.7965,36.01,445400.0
2006-02-01 11:30:00,43.85,43.98,43.74,43.74,182200.0,36.01,36.1168,35.9197,35.9197,182200.0
2006-02-01 12:00:00,43.73,43.77,43.73,43.77,98400.0,35.9115,35.9443,35.9115,35.9443,98400.0
2006-02-01 12:30:00,43.77,43.8,43.73,43.8,74800.0,35.9443,35.9689,35.9115,35.9689,74800.0
2006-02-01 13:00:00,43.8,43.8,43.71,43.79,66200.0,35.9689,35.9689,35.895,35.9607,66200.0
2006-02-01 13:30:00,43.79,43.79,43.7,43.72,40400.0,35.9607,35.9607,35.8868,35.9032,40400.0
2006-02-01 14:00:00,43.71,43.77,43.71,43.76,125800.0,35.895,35.9443,35.895,35.9361,125800.0
2006-02-01 14:30:00,43.76,43.77,43.71,43.73,321000.0,35.9361,35.9443,35.895,35.9115,321000.0
2006-02-01 15:00:00,43.74,43.79,43.73,43.75,156200.0,35.9197,35.9607,35.9115,35.9279,156200.0
2006-02-01 15:30:00,43.76,43.85,43.76,43.8,311600.0,35.9361,36.01,35.9361,35.9689,311600.0
2006-02-02 09:30:00,43.93,44.02,43.73,43.91,102000.0,36.0757,36.1496,35.9115,36.0593,102000.0
2006-02-02 10:00:00,43.91,43.95,43.77,43.88,69800.0,36.0593,36.0921,35.9443,36.0346,69800.0
2006-02-02 10:30:00,43.85,43.9,43.66,43.69,65800.0,36.01,36.0511,35.854,35.8786,65800.0
2006-02-02 11:00:00,43.69,43.76,43.55,43.62,299000.0,35.8786,35.9361,35.7636,35.8211,299000.0
2006-02-02 11:30:00,43.62,43.72,43.59,43.7,97000.0,35.8211,35.9032,35.7965,35.8868,97000.0
2006-02-02 12:00:00,43.7,43.72,43.61,43.69,69600.0,35.8868,35.9032,35.8129,35.8786,69600.0
2006-02-02 12:30:00,43.7,43.8,43.6,43.76,44600.0,35.8868,35.9689,35.8047,35.9361,44600.0
2006-02-02 13:00:00,43.76,43.9,43.69,43.69,318200.0,35.9361,36.0511,35.8786,35.8786,318200.0
2006-02-02 13:30:00,43.7,43.73,43.63,43.68,46000.0,35.8868,35.9115,35.8293,35.8704,46000.0
2006-02-02 14:00:00,43.68,43.72,43.57,43.57,43000.0,35.8704,35.9032,35.7801,35.7801,43000.0
2006-02-02 14:30:00,43.57,43.65,43.5,43.56,141600.0,35.7801,35.8458,35.7226,35.7718,141600.0
2006-02-02 15:00:00,43.56,43.65,43.48,43.65,181400.0,35.7718,35.8458,35.7061,35.8458,181400.0
2006-02-02 15:30:00,43.65,43.65,43.59,43.62,169400.0,35.8458,35.8458,35.7965,35.8211,169400.0
2006-02-03 09:30:00,43.74,43.88,43.64,43.76,269800.0,35.9197,36.0346,35.8375,35.9361,269800.0
2006-02-03 10:00:00,43.76,43.86,43.58,43.73,133800.0,35.9361,36.0182,35.7883,35.9115,133800.0
2006-02-03 10:30:00,43.73,43.82,43.68,43.73,106400.0,35.9115,35.9854,35.8704,35.9115,106400.0
2006-02-03 11:00:00,43.7,43.85,43.69,43.81,168000.0,35.8868,36.01,35.8786,35.9771,168000.0
2006-02-03 11:30:00,43.81,43.9,43.72,43.77,140000.0,35.9771,36.0511,35.9032,35.9443,140000.0
2006-02-03 12:00:00,43.76,43.88,43.73,43.77,311400.0,35.9361,36.0346,35.9115,35.9443,311400.0
2006-02-03 12:30:00,43.77,43.8,43.74,43.77,37800.0,35.9443,35.9689,35.9197,35.9443,37800.0
2006-02-03 13:00:00,43.8,44.04,43.76,44.01,131800.0,35.9689,36.166,35.9361,36.1414,131800.0
2006-02-03 13:30:00,44.0,44.04,43.88,44.01,235600.0,36.1332,36.166,36.0346,36.1414,235600.0
2006-02-03 14:00:00,44.01,44.06,43.96,43.97,228400.0,36.1414,36.1824,36.1003,36.1085,228400.0
2006-02-03 14:30:00,43.99,44.0,43.97,43.99,108800.0,36.125,36.1332,36.1085,36.125,108800.0
2006-02-03 15:00:00,43.99,44.0,43.94,43.95,135600.0,36.125,36.1332,36.0839,36.0921,135600.0
2006-02-03 15:30:00,43.96,44.1,43.85,44.03,485000.0,36.1003,36.2153,36.01,36.1578,485000.0
2006-02-06 09:30:00,44.08,44.48,43.9,43.94,162600.0,36.1989,36.5274,36.0511,36.0839,162600.0
2006-02-06 10:00:00,43.94,44.1,43.94,43.96,70000.0,36.0839,36.2153,36.0839,36.1003,70000.0
2006-02-06 10:30:00,43.95,43.95,43.52,43.57,119400.0,36.0921,36.0921,35.739,35.7801,119400.0
2006-02-06 11:00:00,43.54,43.71,43.5,43.54,84400.0,35.7554,35.895,35.7226,35.7554,84400.0
2006-02-06 11:30:00,43.54,43.71,43.38,43.42,140000.0,35.7554,35.895,35.624,35.6569,140000.0
2006-02-06 12:00:00,43.4,43.59,43.34,43.35,67200.0,35.6405,35.7965,35.5912,35.5994,67200.0
2006-02-06 12:30:00,43.37,43.47,43.37,43.47,57200.0,35.6158,35.6979,35.6158,35.6979,57200.0
2006-02-06 13:00:00,43.47,43.59,43.47,43.54,86200.0,35.6979,35.7965,35.6979,35.7554,86200.0
2006-02-06 13:30:00,43.53,43.59,43.4,43.42,302400.0,35.7472,35.7965,35.6405,35.6569,302400.0
2006-02-06 14:00:00,43.42,43.65,43.3,43.62,71200.0,35.6569,35.8458,35.5583,35.8211,71200.0
2006-02-06 14:30:00,43.62,43.69,43.6,43.66,81400.0,35.8211,35.8786,35.8047,35.854,81400.0
2006-02-06 15:00:00,43.65,43.75,43.65,43.66,50800.0,35.8458,35.9279,35.8458,35.854,50800.0
2006-02-06 15:30:00,43.66,43.88,43.63,43.77,195200.0,35.854,36.0346,35.8293,35.9443,195200.0
2006-02-07 09:30:00,43.77,43.77,43.6,43.67,81200.0,35.9443,35.9443,35.8047,35.8622,81200.0
2006-02-07 10:00:00,43.65,43.77,43.49,43.54,74200.0,35.8458,35.9443,35.7144,35.7554,74200.0
2006-02-07 10:30:00,43.54,43.67,43.25,43.32,59400.0,35.7554,35.8622,35.5173,35.5748,59400.0
2006-02-07 11:00:00,43.3,43.55,43.3,43.49,41000.0,35.5583,35.7636,35.5583,35.7144,41000.0
2006-02-07 11:30:00,43.47,43.52,43.15,43.25,89200.0,35.6979,35.739,35.4351,35.5173,89200.0
2006-02-07 12:00:00,43.26,43.42,43.26,43.38,46800.0,35.5255,35.6569,35.5255,35.624,46800.0
2006-02-07 12:30:00,43.37,43.43,43.31,43.33,39800.0,35.6158,35.6651,35.5665,35.583,39800.0
2006-02-07 13:00:00,43.33,43.34,43.19,43.2,429600.0,35.583,35.5912,35.468,35.4762,429600.0
2006-02-07 13:30:00,43.2,43.24,43.17,43.24,53400.0,35.4762,35.5091,35.4516,35.5091,53400.0
2006-02-07 14:00:00,43.24,43.26,43.13,43.15,205800.0,35.5091,35.5255,35.4187,35.4351,205800.0
2006-02-07 14:30:00,43.15,43.19,43.08,43.09,147400.0,35.4351,35.468,35.3777,35.3859,147400.0
2006-02-07 15:00:00,43.07,43.09,42.9,42.99,165200.0,35.3695,35.3859,35.2298,35.3038,165200.0
2006-02-07 15:30:00,42.97,43.13,42.95,43.1,107600.0,35.2873,35.4187,35.2709,35.3941,107600.0
2006-02-08 09:30:00,43.06,43.06,42.1,42.11,201200.0,35.3612,35.3612,34.5729,34.5811,201200.0
2006-02-08 10:00:00,42.1,42.33,41.75,42.3,282400.0,34.5729,34.7618,34.2855,34.7371,282400.0
2006-02-08 10:30:00,42.3,42.4,42.15,42.31,553800.0,34.7371,34.8192,34.6139,34.7453,553800.0
2006-02-08 11:00:00,42.31,42.33,42.1,42.19,143000.0,34.7453,34.7618,34.5729,34.6468,143000.0
2006-02-08 11:30:00,42.2,42.25,42.15,42.16,97800.0,34.655,34.6961,34.6139,34.6222,97800.0
2006-02-08 12:00:00,42.17,42.24,42.15,42.23,155600.0,34.6304,34.6878,34.6139,34.6796,155600.0
2006-02-08 12:30:00,42.23,42.26,42.19,42.25,91000.0,34.6796,34.7043,34.6468,34.6961,91000.0
2006-02-08 13:00:00,42.25,42.26,42.2,42.24,96600.0,34.6961,34.7043,34.655,34.6878,96600.0
2006-02-08 13:30:00,42.24,42.26,42.2,42.24,141800.0,34.6878,34.7043,34.655,34.6878,141800.0
2006-02-08 14:00:00,42.24,42.29,42.2,42.24,138800.0,34.6878,34.7289,34.655,34.6878,138800.0
2006-02-08 14:30:00,42.23,42.35,42.23,42.3,140800.0,34.6796,34.7782,34.6796,34.7371,140800.0
2006-02-08 15:00:00,42.29,42.44,42.2,42.35,136400.0,34.7289,34.8521,34.655,34.7782,136400.0
2006-02-08 15:30:00,42.35,42.42,42.31,42.33,332000.0,34.7782,34.8357,34.7453,34.7618,332000.0
2006-02-09 09:30:00,42.13,42.22,41.88,42.05,268400.0,34.5975,34.6714,34.3922,34.5318,268400.0
2006-02-09 10:00:00,42.09,42.17,41.99,42.13,188200.0,34.5647,34.6304,34.4825,34.5975,188200.0
2006-02-09 10:30:00,42.13,42.17,42.08,42.1,197600.0,34.5975,34.6304,34.5565,34.5729,197600.0
2006-02-09 11:00:00,42.13,42.2,42.09,42.13,217800.0,34.5975,34.655,34.5647,34.5975,217800.0
2006-02-09 11:30:00,42.12,42.2,42.09,42.15,125200.0,34.5893,34.655,34.5647,34.6139,125200.0
2006-02-09 12:00:00,42.14,42.19,42.11,42.17,109400.0,34.6057,34.6468,34.5811,34.6304,109400.0
2006-02-09 12:30:00,42.17,42.27,42.15,42.2,187400.0,34.6304,34.7125,34.6139,34.655,187400.0
2006-02-09 13:00:00,42.2,42.26,42.16,42.17,119000.0,34.655,34.7043,34.6222,34.6304,119000.0
2006-02-09 13:30:00,42.17,42.24,42.16,42.19,79000.0,34.6304,34.6878,34.6222,34.6468,79000.0
2006-02-09 14:00:00,42.18,42.29,42.12,42.24,255600.0,34.6386,34.7289,34.5893,34.6878,255600.0
2006-02-09 14:30:00,42.25,42.34,42.23,42.26,121200.0,34.6961,34.77,34.6796,34.7043,121200.0
2006-02-09 15:00:00,42.27,42.3,42.15,42.21,101200.0,34.7125,34.7371,34.6139,34.6632,101200.0
2006-02-09 15:30:00,42.19,42.21,41.9,41.95,248000.0,34.6468,34.6632,34.4086,34.4497,248000.0
2006-02-10 09:30:00,41.7,41.74,41.24,41.46,293600.0,34.2444,34.2772,33.8666,34.0473,293600.0
2006-02-10 10:00:00,41.46,41.51,41.38,41.38,238400.0,34.0473,34.0884,33.9816,33.9816,238400.0
2006-02-10 10:30:00,41.43,41.43,41.15,41.19,130800.0,34.0227,34.0227,33.7927,33.8256,130800.0
2006-02-10 11:00:00,41.19,41.28,41.16,41.16,145800.0,33.8256,33.8995,33.8009,33.8009,145800.0
2006-02-10 11:30:00,41.15,41.2,40.75,40.96,143400.0,33.7927,33.8338,33.4642,33.6367,143400.0
2006-02-10 12:00:00,40.96,41.0,40.96,40.98,168200.0,33.6367,33.6696,33.6367,33.6531,168200.0
2006-02-10 12:30:00,40.99,41.08,40.95,40.95,125000.0,33.6613,33.7352,33.6285,33.6285,125000.0
2006-02-10 13:00:00,40.95,40.95,40.59,40.63,244600.0,33.6285,33.6285,33.3329,33.3657,244600.0
2006-02-10 13:30:00,40.63,40.77,40.57,40.77,205400.0,33.3657,33.4807,33.3164,33.4807,205400.0
2006-02-10 14:00:00,40.77,40.77,40.4,40.57,424000.0,33.4807,33.4807,33.1768,33.3164,424000.0
2006-02-10 14:30:00,40.56,40.78,40.56,40.75,339600.0,33.3082,33.4889,33.3082,33.4642,339600.0
2006-02-10 15:00:00,40.75,40.75,40.5,40.67,1205800.0,33.4642,33.4642,33.2589,33.3986,1205800.0
2006-02-10 15:30:00,40.68,40.9,40.68,40.71,472000.0,33.4068,33.5874,33.4068,33.4314,472000.0
2006-02-13 09:30:00,40.72,41.12,40.72,40.94,139200.0,33.4396,33.7681,33.4396,33.6203,139200.0
2006-02-13 10:00:00,40.94,40.95,40.65,40.72,104000.0,33.6203,33.6285,33.3821,33.4396,104000.0
2006-02-13 10:30:00,40.71,40.8,40.66,40.7,124400.0,33.4314,33.5053,33.3903,33.4232,124400.0
2006-02-13 11:00:00,40.68,40.74,40.59,40.62,196200.0,33.4068,33.456,33.3329,33.3575,196200.0
2006-02-13 11:30:00,40.62,40.74,40.61,40.68,144800.0,33.3575,33.456,33.3493,33.4068,144800.0
2006-02-13 12:00:00,40.68,40.7,40.6,40.68,53800.0,33.4068,33.4232,33.3411,33.4068,53800.0
2006-02-13 12:30:00,40.69,40.76,40.58,40.59,69400.0,33.415,33.4725,33.3246,33.3329,69400.0
2006-02-13 13:00:00,40.59,40.65,40.5,40.57,46600.0,33.3329,33.3821,33.2589,33.3164,46600.0
2006-02-13 13:30:00,40.57,40.67,40.55,40.6,71000.0,33.3164,33.3986,33.3,33.3411,71000.0
2006-02-13 14:00:00,40.6,40.64,40.47,40.49,37400.0,33.3411,33.3739,33.2343,33.2507,37400.0
2006-02-13 14:30:00,40.49,40.54,40.44,40.49,142200.0,33.2507,33.2918,33.2097,33.2507,142200.0
2006-02-13 15:00:00,40.49,40.58,40.45,40.56,61800.0,33.2507,33.3246,33.2179,33.3082,61800.0
2006-02-13 15:30:00,40.57,40.67,40.54,40.56,147200.0,33.3164,33.3986,33.2918,33.3082,147200.0
2006-02-14 09:30:00,40.52,40.62,40.21,40.45,288600.0,33.2754,33.3575,33.0208,33.2179,288600.0
2006-02-14 10:00:00,40.45,40.48,40.27,40.34,260400.0,33.2179,33.2425,33.0701,33.1276,260400.0
2006-02-14 10:30:00,40.37,40.37,40.22,40.32,104200.0,33.1522,33.1522,33.029,33.1111,104200.0
2006-02-14 11:00:00,40.32,40.45,40.23,40.43,244000.0,33.1111,33.2179,33.0372,33.2015,244000.0
2006-02-14 11:30:00,40.43,40.45,40.25,40.33,175800.0,33.2015,33.2179,33.0536,33.1193,175800.0
2006-02-14 12:00:00,40.33,40.38,40.23,40.24,96800.0,33.1193,33.1604,33.0372,33.0454,96800.0
2006-02-14 12:30:00,40.24,40.31,40.16,40.2,79200.0,33.0454,33.1029,32.9797,33.0126,79200.0
2006-02-14 13:00:00,40.2,40.34,40.19,40.34,298600.0,33.0126,33.1276,33.0044,33.1276,298600.0
2006-02-14 13:30:00,40.33,40.41,40.31,40.31,67200.0,33.1193,33.185,33.1029,33.1029,67200.0
2006-02-14 14:00:00,40.32,40.63,40.32,40.63,731000.0,33.1111,33.3657,33.1111,33.3657,731000.0
2006-02-14 14:30:00,40.63,40.77,40.6,40.63,191400.0,33.3657,33.4807,33.3411,33.3657,191400.0
2006-02-14 15:00:00,40.66,40.87,40.66,40.86,200800.0,33.3903,33.5628,33.3903,33.5546,200800.0
2006-02-14 15:30:00,40.85,40.87,40.7,40.72,175200.0,33.5464,33.5628,33.4232,33.4396,175200.0
2006-02-15 09:30:00,40.71,41.0,40.71,40.87,132800.0,33.4314,33.6696,33.4314,33.5628,132800.0
2006-02-15 10:00:00,40.87,40.95,40.73,40.88,119400.0,33.5628,33.6285,33.4478,33.571,119400.0
2006-02-15 10:30:00,40.87,40.9,40.77,40.8,219000.0,33.5628,33.5874,33.4807,33.5053,219000.0
2006-02-15 11:00:00,40.82,40.82,40.63,40.63,87200.0,33.5217,33.5217,33.3657,33.3657,87200.0
2006-02-15 11:30:00,40.63,40.68,40.56,40.58,62600.0,33.3657,33.4068,33.3082,33.3246,62600.0
2006-02-15 12:00:00,40.59,40.59,40.45,40.45,65200.0,33.3329,33.3329,33.2179,33.2179,65200.0
2006-02-15 12:30:00,40.47,40.47,40.05,40.09,175800.0,33.2343,33.2343,32.8894,32.9223,175800.0
2006-02-15 13:00:00,40.1,40.22,40.1,40.17,132000.0,32.9305,33.029,32.9305,32.9879,132000.0
2006-02-15 13:30:00,40.17,40.2,40.08,40.16,124000.0,32.9879,33.0126,32.914,32.9797,124000.0
2006-02-15 14:00:00,40.16,40.16,40.09,40.15,134200.0,32.9797,32.9797,32.9223,32.9715,134200.0
2006-02-15 14:30:00,40.15,40.29,40.12,40.29,120400.0,32.9715,33.0865,32.9469,33.0865,120400.0
2006-02-15 15:00:00,40.28,40.35,40.23,40.24,270600.0,33.0783,33.1358,33.0372,33.0454,270600.0
2006-02-15 15:30:00,40.24,40.44,40.24,40.42,342800.0,33.0454,33.2097,33.0454,33.1933,342800.0
2006-02-16 09:30:00,40.61,40.63,40.33,40.35,122800.0,33.3493,33.3657,33.1193,33.1358,122800.0
2006-02-16 10:00:00,40.34,40.34,40.1,40.27,147400.0,33.1276,33.1276,32.9305,33.0701,147400.0
2006-02-16 10:30:00,40.27,40.44,40.24,40.33,324200.0,33.0701,33.2097,33.0454,33.1193,324200.0
2006-02-16 11:00:00,40.33,40.41,40.23,40.24,77800.0,33.1193,33.185,33.0372,33.0454,77800.0
2006-02-16 11:30:00,40.26,40.33,40.25,40.31,83800.0,33.0619,33.1193,33.0536,33.1029,83800.0
2006-02-16 12:00:00,40.31,40.33,40.27,40.31,101800.0,33.1029,33.1193,33.0701,33.1029,101800.0
2006-02-16 12:30:00,40.31,40.35,40.24,40.35,89000.0,33.1029,33.1358,33.0454,33.1358,89000.0
2006-02-16 13:00:00,40.35,40.52,40.3,40.5,290600.0,33.1358,33.2754,33.0947,33.2589,290600.0
2006-02-16 13:30:00,40.5,40.55,40.47,40.51,127600.0,33.2589,33.3,33.2343,33.2672,127600.0
2006-02-16 14:00:00,40.51,40.65,40.51,40.57,118600.0,33.2672,33.3821,33.2672,33.3164,118600.0
2006-02-16 14:30:00,40.57,40.6,40.56,40.6,208400.0,33.3164,33.3411,33.3082,33.3411,208400.0
2006-02-16 15:00:00,40.6,40.66,40.58,40.63,134200.0,33.3411,33.3903,33.3246,33.3657,134200.0
2006-02-16 15:30:00,40.63,40.68,40.59,40.67,211600.0,33.3657,33.4068,33.3329,33.3986,211600.0
2006-02-17 09:30:00,40.7,41.01,40.7,40.84,143200.0,33.4232,33.6778,33.4232,33.5382,143200.0
2006-02-17 10:00:00,40.84,40.86,40.5,40.65,113000.0,33.5382,33.5546,33.2589,33.3821,113000.0
2006-02-17 10:30:00,40.65,40.85,40.65,40.85,110800.0,33.3821,33.5464,33.3821,33.5464,110800.0
2006-02-17 11:00:00,40.82,41.07,40.8,41.07,107400.0,33.5217,33.727,33.5053,33.727,107400.0
2006-02-17 11:30:00,41.08,41.26,41.08,41.23,159000.0,33.7352,33.8831,33.7352,33.8584,159000.0
2006-02-17 12:00:00,41.23,41.29,41.13,41.13,96400.0,33.8584,33.9077,33.7763,33.7763,96400.0
2006-02-17 12:30:00,41.16,41.16,41.09,41.09,56800.0,33.8009,33.8009,33.7435,33.7435,56800.0
2006-02-17 13:00:00,41.09,41.12,41.04,41.06,77400.0,33.7435,33.7681,33.7024,33.7188,77400.0
2006-02-17 13:30:00,41.05,41.22,41.05,41.22,64800.0,33.7106,33.8502,33.7106,33.8502,64800.0
2006-02-17 14:00:00,41.21,41.22,41.12,41.2,59400.0,33.842,33.8502,33.7681,33.8338,59400.0
2006-02-17 14:30:00,41.19,41.2,41.13,41.13,59800.0,33.8256,33.8338,33.7763,33.7763,59800.0
2006-02-17 15:00:00,41.13,41.13,40.93,41.02,136200.0,33.7763,33.7763,33.6121,33.686,136200.0
2006-02-17 15:30:00,41.02,41.13,41.0,41.09,170600.0,33.686,33.7763,33.6696,33.7435,170600.0
2006-02-21 09:30:00,41.38,41.75,41.35,41.47,181800.0,33.9816,34.2855,33.957,34.0555,181800.0
2006-02-21 10:00:00,41.49,41.68,41.49,41.6,153200.0,34.0719,34.228,34.0719,34.1623,153200.0
2006-02-21 10:30:00,41.59,41.63,41.56,41.61,90200.0,34.1541,34.1869,34.1294,34.1705,90200.0
2006-02-21 11:00:00,41.61,41.85,41.58,41.83,152400.0,34.1705,34.3676,34.1459,34.3512,152400.0
2006-02-21 11:30:00,41.85,41.93,41.68,41.68,139200.0,34.3676,34.4333,34.228,34.228,139200.0
2006-02-21 12:00:00,41.68,41.68,41.56,41.56,146200.0,34.228,34.228,34.1294,34.1294,146200.0
2006-02-21 12:30:00,41.56,41.68,41.56,41.66,62200.0,34.1294,34.228,34.1294,34.2115,62200.0
2006-02-21 13:00:00,41.66,41.73,41.65,41.71,80600.0,34.2115,34.269,34.2033,34.2526,80600.0
2006-02-21 13:30:00,41.71,41.76,41.71,41.76,52400.0,34.2526,34.2937,34.2526,34.2937,52400.0
2006-02-21 14:00:00,41.75,41.88,41.66,41.7,98600.0,34.2855,34.3922,34.2115,34.2444,98600.0
2006-02-21 14:30:00,41.71,41.84,41.7,41.82,79400.0,34.2526,34.3594,34.2444,34.3429,79400.0
2006-02-21 15:00:00,41.83,41.97,41.83,41.97,97600.0,34.3512,34.4661,34.3512,34.4661,97600.0
2006-02-21 15:30:00,41.97,42.01,41.8,41.83,192800.0,34.4661,34.499,34.3265,34.3512,192800.0
2006-02-22 09:30:00,41.85,42.48,41.75,42.48,220200.0,34.3676,34.8849,34.2855,34.8849,220200.0
2006-02-22 10:00:00,42.48,42.5,42.19,42.19,164200.0,34.8849,34.9014,34.6468,34.6468,164200.0
2006-02-22 10:30:00,42.2,42.5,42.1,42.49,145600.0,34.655,34.9014,34.5729,34.8932,145600.0
2006-02-22 11:00:00,42.49,43.0,42.48,42.98,182400.0,34.8932,35.312,34.8849,35.2955,182400.0
2006-02-22 11:30:00,42.97,43.07,42.9,42.95,180400.0,35.2873,35.3695,35.2298,35.2709,180400.0
2006-02-22 12:00:00,42.94,42.95,42.83,42.85,97600.0,35.2627,35.2709,35.1724,35.1888,97600.0
2006-02-22 12:30:00,42.85,42.94,42.84,42.92,79800.0,35.1888,35.2627,35.1806,35.2463,79800.0
2006-02-22 13:00:00,42.92,42.95,42.92,42.94,90000.0,35.2463,35.2709,35.2463,35.2627,90000.0
2006-02-22 13:30:00,42.95,42.95,42.72,42.74,123600.0,35.2709,35.2709,35.082,35.0985,123600.0
2006-02-22 14:00:00,42.74,42.8,42.72,42.73,140400.0,35.0985,35.1477,35.082,35.0902,140400.0
2006-02-22 14:30:00,42.73,42.88,42.65,42.87,112000.0,35.0902,35.2134,35.0245,35.2052,112000.0
2006-02-22 15:00:00,42.87,42.9,42.76,42.83,86800.0,35.2052,35.2298,35.1149,35.1724,86800.0
2006-02-22 15:30:00,42.83,42.88,42.82,42.82,132800.0,35.1724,35.2134,35.1642,35.1642,132800.0
2006-02-23 09:30:00,42.7,42.8,42.5,42.58,149000.0,35.0656,35.1477,34.9014,34.9671,149000.0
2006-02-23 10:00:00,42.58,42.62,42.39,42.42,77000.0,34.9671,34.9999,34.811,34.8357,77000.0
2006-02-23 10:30:00,42.42,42.72,42.36,42.65,110200.0,34.8357,35.082,34.7864,35.0245,110200.0
2006-02-23 11:00:00,42.63,42.9,42.61,42.87,70200.0,35.0081,35.2298,34.9917,35.2052,70200.0
2006-02-23 11:30:00,42.87,42.87,42.76,42.76,62600.0,35.2052,35.2052,35.1149,35.1149,62600.0
2006-02-23 12:00:00,42.77,42.97,42.73,42.96,82800.0,35.1231,35.2873,35.0902,35.2791,82800.0
2006-02-23 12:30:00,42.95,43.13,42.91,43.1,60600.0,35.2709,35.4187,35.2381,35.3941,60600.0
2006-02-23 13:00:00,43.1,43.2,43.08,43.2,57600.0,35.3941,35.4762,35.3777,35.4762,57600.0
2006-02-23 13:30:00,43.19,43.19,42.98,43.09,69200.0,35.468,35.468,35.2955,35.3859,69200.0
2006-02-23 14:00:00,43.09,43.1,42.94,43.01,42600.0,35.3859,35.3941,35.2627,35.3202,42600.0
2006-02-23 14:30:00,43.01,43.19,42.99,43.1,74000.0,35.3202,35.468,35.3038,35.3941,74000.0
2006-02-23 15:00:00,43.12,43.2,43.06,43.15,74800.0,35.4105,35.4762,35.3612,35.4351,74800.0
2006-02-23 15:30:00,43.15,43.15,42.72,42.82,246800.0,35.4351,35.4351,35.082,35.1642,246800.0
2006-02-24 09:30:00,42.83,43.0,42.72,42.99,110000.0,35.1724,35.312,35.082,35.3038,110000.0
2006-02-24 10:00:00,42.98,43.08,42.77,42.84,106400.0,35.2955,35.3777,35.1231,35.1806,106400.0
2006-02-24 10:30:00,42.83,42.88,42.71,42.87,50800.0,35.1724,35.2134,35.0738,35.2052,50800.0
2006-02-24 11:00:00,42.87,43.28,42.87,43.25,73600.0,35.2052,35.5419,35.2052,35.5173,73600.0
2006-02-24 11:30:00,43.25,43.25,43.06,43.14,55600.0,35.5173,35.5173,35.3612,35.4269,55600.0
2006-02-24 12:00:00,43.14,43.24,43.1,43.24,29000.0,35.4269,35.5091,35.3941,35.5091,29000.0
2006-02-24 12:30:00,43.24,43.32,43.23,43.32,33800.0,35.5091,35.5748,35.5008,35.5748,33800.0
2006-02-24 13:00:00,43.32,43.35,43.23,43.26,68600.0,35.5748,35.5994,35.5008,35.5255,68600.0
2006-02-24 13:30:00,43.27,43.32,43.22,43.22,64000.0,35.5337,35.5748,35.4926,35.4926,64000.0
2006-02-24 14:00:00,43.22,43.39,43.21,43.38,48200.0,35.4926,35.6322,35.4844,35.624,48200.0
2006-02-24 14:30:00,43.38,43.49,43.35,43.49,65800.0,35.624,35.7144,35.5994,35.7144,65800.0
2006-02-24 15:00:00,43.49,43.56,43.32,43.4,90600.0,35.7144,35.7718,35.5748,35.6405,90600.0
2006-02-24 15:30:00,43.4,43.52,43.38,43.42,169600.0,35.6405,35.739,35.624,35.6569,169600.0
2006-02-27 09:30:00,43.71,43.71,43.27,43.43,174200.0,35.895,35.895,35.5337,35.6651,174200.0
2006-02-27 10:00:00,43.42,43.66,43.42,43.53,85200.0,35.6569,35.854,35.6569,35.7472,85200.0
2006-02-27 10:30:00,43.52,43.67,43.52,43.63,84600.0,35.739,35.8622,35.739,35.8293,84600.0
2006-02-27 11:00:00,43.63,43.95,43.58,43.93,118000.0,35.8293,36.0921,35.7883,36.0757,118000.0
2006-02-27 11:30:00,43.95,43.97,43.81,43.95,96000.0,36.0921,36.1085,35.9771,36.0921,96000.0
2006-02-27 12:00:00,43.94,44.24,43.93,44.23,185200.0,36.0839,36.3303,36.0757,36.3221,185200.0
2006-02-27 12:30:00,44.21,44.25,44.03,44.1,106400.0,36.3056,36.3385,36.1578,36.2153,106400.0
2006-02-27 13:00:00,44.13,44.17,43.94,44.0,82400.0,36.2399,36.2728,36.0839,36.1332,82400.0
2006-02-27 13:30:00,44.02,44.13,44.02,44.03,108600.0,36.1496,36.2399,36.1496,36.1578,108600.0
2006-02-27 14:00:00,44.04,44.15,44.04,44.13,106400.0,36.166,36.2564,36.166,36.2399,106400.0
2006-02-27 14:30:00,44.14,44.2,44.09,44.17,101800.0,36.2481,36.2974,36.2071,36.2728,101800.0
2006-02-27 15:00:00,44.17,44.18,44.1,44.16,92600.0,36.2728,36.281,36.2153,36.2646,92600.0
2006-02-27 15:30:00,44.16,44.22,44.03,44.04,256200.0,36.2646,36.3138,36.1578,36.166,256200.0
2006-02-28 09:30:00,43.75,43.9,43.69,43.76,104800.0,35.9279,36.0511,35.8786,35.9361,104800.0
2006-02-28 10:00:00,43.76,43.9,43.63,43.85,103800.0,35.9361,36.0511,35.8293,36.01,103800.0
2006-02-28 10:30:00,43.85,43.87,43.53,43.53,142200.0,36.01,36.0264,35.7472,35.7472,142200.0
2006-02-28 11:00:00,43.5,43.69,43.48,43.67,79600.0,35.7226,35.8786,35.7061,35.8622,79600.0
2006-02-28 11:30:00,43.67,43.72,43.58,43.63,120800.0,35.8622,35.9032,35.7883,35.8293,120800.0
2006-02-28 12:00:00,43.61,43.67,43.53,43.63,42400.0,35.8129,35.8622,35.7472,35.8293,42400.0
2006-02-28 12:30:00,43.63,43.77,43.6,43.77,72000.0,35.8293,35.9443,35.8047,35.9443,72000.0
2006-02-28 13:00:00,43.76,43.85,43.72,43.84,52000.0,35.9361,36.01,35.9032,36.0018,52000.0
2006-02-28 13:30:00,43.84,43.9,43.82,43.83,78800.0,36.0018,36.0511,35.9854,35.9936,78800.0
2006-02-28 14:00:00,43.83,43.85,43.83,43.85,78400.0,35.9936,36.01,35.9936,36.01,78400.0
2006-02-28 14:30:00,43.85,43.88,43.47,43.47,232800.0,36.01,36.0346,35.6979,35.6979,232800.0
2006-02-28 15:00:00,43.47,43.52,43.32,43.37,123800.0,35.6979,35.739,35.5748,35.6158,123800.0
2006-02-28 15:30:00,43.38,43.42,43.17,43.18,254600.0,35.624,35.6569,35.4516,35.4598,254600.0
2006-03-01 09:30:00,43.16,43.38,43.1,43.16,110000.0,35.4434,35.624,35.3941,35.4434,110000.0
2006-03-01 10:00:00,43.15,43.15,43.01,43.01,84400.0,35.4351,35.4351,35.3202,35.3202,84400.0
2006-03-01 10:30:00,43.01,43.2,43.01,43.15,74400.0,35.3202,35.4762,35.3202,35.4351,74400.0
2006-03-01 11:00:00,43.17,43.4,43.15,43.33,83600.0,35.4516,35.6405,35.4351,35.583,83600.0
2006-03-01 11:30:00,43.35,43.49,43.32,43.49,61400.0,35.5994,35.7144,35.5748,35.7144,61400.0
2006-03-01 12:00:00,43.49,43.49,43.28,43.33,50200.0,35.7144,35.7144,35.5419,35.583,50200.0
2006-03-01 12:30:00,43.35,43.6,43.35,43.48,59000.0,35.5994,35.8047,35.5994,35.7061,59000.0
2006-03-01 13:00:00,43.48,43.59,43.4,43.58,55400.0,35.7061,35.7965,35.6405,35.7883,55400.0
2006-03-01 13:30:00,43.58,43.67,43.52,43.67,35800.0,35.7883,35.8622,35.739,35.8622,35800.0
2006-03-01 14:00:00,43.67,43.9,43.65,43.82,98400.0,35.8622,36.0511,35.8458,35.9854,98400.0
2006-03-01 14:30:00,43.82,43.87,43.76,43.8,67400.0,35.9854,36.0264,35.9361,35.9689,67400.0
2006-03-01 15:00:00,43.81,43.94,43.8,43.94,80200.0,35.9771,36.0839,35.9689,36.0839,80200.0
2006-03-01 15:30:00,43.96,44.05,43.81,43.89,205400.0,36.1003,36.1742,35.9771,36.0428,205400.0
2006-03-02 09:30:00,42.25,42.25,41.0,41.0,710200.0,34.6961,34.6961,33.6696,33.6696,710200.0
2006-03-02 10:00:00,41.0,41.46,40.13,40.54,1372600.0,33.6696,34.0473,32.9551,33.2918,1372600.0
2006-03-02 10:30:00,40.59,40.82,40.01,40.57,1092600.0,33.3329,33.5217,32.8566,33.3164,1092600.0
2006-03-02 11:00:00,40.57,40.9,40.52,40.63,584200.0,33.3164,33.5874,33.2754,33.3657,584200.0
2006-03-02 11:30:00,40.65,40.85,40.59,40.8,360600.0,33.3821,33.5464,33.3329,33.5053,360600.0
2006-03-02 12:00:00,40.8,40.81,40.6,40.6,384200.0,33.5053,33.5135,33.3411,33.3411,384200.0
2006-03-02 12:30:00,40.6,40.95,40.56,40.9,575400.0,33.3411,33.6285,33.3082,33.5874,575400.0
2006-03-02 13:00:00,40.9,41.21,40.81,41.21,398600.0,33.5874,33.842,33.5135,33.842,398600.0
2006-03-02 13:30:00,41.16,41.35,41.08,41.24,343800.0,33.8009,33.957,33.7352,33.8666,343800.0
2006-03-02 14:00:00,41.24,41.29,40.99,41.1,431200.0,33.8666,33.9077,33.6613,33.7517,431200.0
2006-03-02 14:30:00,41.1,41.1,40.8,41.0,284800.0,33.7517,33.7517,33.5053,33.6696,284800.0
2006-03-02 15:00:00,40.98,41.3,40.96,41.22,484400.0,33.6531,33.9159,33.6367,33.8502,484400.0
2006-03-02 15:30:00,41.24,41.27,40.85,40.96,799800.0,33.8666,33.8913,33.5464,33.6367,799800.0
2006-03-03 09:30:00,41.5,41.63,41.26,41.49,358200.0,34.0802,34.1869,33.8831,34.0719,358200.0
2006-03-03 10:00:00,41.49,42.0,41.47,41.81,357000.0,34.0719,34.4908,34.0555,34.3347,357000.0
2006-03-03 10:30:00,41.81,41.88,41.73,41.87,178200.0,34.3347,34.3922,34.269,34.384,178200.0
2006-03-03 11:00:00,41.88,42.09,41.84,41.94,532800.0,34.3922,34.5647,34.3594,34.4415,532800.0
2006-03-03 11:30:00,41.93,42.06,41.9,41.95,181000.0,34.4333,34.54,34.4086,34.4497,181000.0
2006-03-03 12:00:00,41.98,42.01,41.94,41.99,132000.0,34.4743,34.499,34.4415,34.4825,132000.0
2006-03-03 12:30:00,41.98,42.01,41.9,42.0,164800.0,34.4743,34.499,34.4086,34.4908,164800.0
2006-03-03 13:00:00,41.99,42.09,41.96,42.09,154200.0,34.4825,34.5647,34.4579,34.5647,154200.0
2006-03-03 13:30:00,42.09,42.17,42.03,42.07,145800.0,34.5647,34.6304,34.5154,34.5482,145800.0
2006-03-03 14:00:00,42.08,42.08,41.79,41.87,219000.0,34.5565,34.5565,34.3183,34.384,219000.0
2006-03-03 14:30:00,41.88,42.0,41.87,41.96,129000.0,34.3922,34.4908,34.384,34.4579,129000.0
2006-03-03 15:00:00,41.94,41.98,41.86,41.88,351200.0,34.4415,34.4743,34.3758,34.3922,351200.0
2006-03-03 15:30:00,41.9,41.92,41.73,41.74,262400.0,34.4086,34.4251,34.269,34.2772,262400.0
2006-03-06 09:30:00,42.5,42.51,41.85,42.15,598000.0,34.9014,34.9096,34.3676,34.6139,598000.0
2006-03-06 10:00:00,42.16,42.3,42.01,42.04,212600.0,34.6222,34.7371,34.499,34.5236,212600.0
2006-03-06 10:30:00,42.06,42.07,41.86,41.93,162600.0,34.54,34.5482,34.3758,34.4333,162600.0
2006-03-06 11:00:00,41.97,42.1,41.9,42.02,134800.0,34.4661,34.5729,34.4086,34.5072,134800.0
2006-03-06 11:30:00,42.03,42.04,41.95,41.99,185600.0,34.5154,34.5236,34.4497,34.4825,185600.0
2006-03-06 12:00:00,42.0,42.02,41.86,41.96,139200.0,34.4908,34.5072,34.3758,34.4579,139200.0
2006-03-06 12:30:00,41.96,41.97,41.79,41.79,103200.0,34.4579,34.4661,34.3183,34.3183,103200.0
2006-03-06 13:00:00,41.79,41.82,41.65,41.65,110400.0,34.3183,34.3429,34.2033,34.2033,110400.0
2006-03-06 13:30:00,41.66,41.66,41.44,41.51,156400.0,34.2115,34.2115,34.0309,34.0884,156400.0
2006-03-06 14:00:00,41.51,41.51,41.02,41.15,271000.0,34.0884,34.0884,33.686,33.7927,271000.0
2006-03-06 14:30:00,41.17,41.38,41.07,41.24,175800.0,33.8092,33.9816,33.727,33.8666,175800.0
2006-03-06 15:00:00,41.24,41.41,41.18,41.26,186400.0,33.8666,34.0062,33.8174,33.8831,186400.0
2006-03-06 15:30:00,41.24,41.26,41.11,41.19,242800.0,33.8666,33.8831,33.7599,33.8256,242800.0
2006-03-07 09:30:00,40.6,40.69,40.26,40.27,455000.0,33.4279,33.5021,33.148,33.1562,455000.0
2006-03-07 10:00:00,40.27,40.44,40.13,40.15,302800.0,33.1562,33.2962,33.041,33.0574,302800.0
2006-03-07 10:30:00,40.17,40.32,39.6,39.7,451000.0,33.0739,33.1974,32.6046,32.6869,451000.0
2006-03-07 11:00:00,39.71,39.8,39.35,39.43,364800.0,32.6952,32.7693,32.3988,32.4646,364800.0
2006-03-07 11:30:00,39.42,39.48,38.35,38.49,784600.0,32.4564,32.5058,31.5754,31.6907,784600.0
2006-03-07 12:00:00,38.52,38.79,38.18,38.52,639000.0,31.7154,31.9377,31.4354,31.7154,639000.0
2006-03-07 12:30:00,38.53,38.53,37.74,37.8,890200.0,31.7236,31.7236,31.0732,31.1226,890200.0
2006-03-07 13:00:00,37.8,38.16,37.6,37.72,735000.0,31.1226,31.419,30.9579,31.0567,735000.0
2006-03-07 13:30:00,37.72,38.25,37.49,38.11,974200.0,31.0567,31.4931,30.8673,31.3778,974200.0
2006-03-07 14:00:00,38.12,38.29,37.73,37.81,589000.0,31.386,31.526,31.0649,31.1308,589000.0
2006-03-07 14:30:00,37.81,38.05,37.65,37.92,561400.0,31.1308,31.3284,30.9991,31.2214,561400.0
2006-03-07 15:00:00,37.93,38.2,37.8,38.16,493400.0,31.2296,31.4519,31.1226,31.419,493400.0
2006-03-07 15:30:00,38.15,38.5,38.13,38.4,1061000.0,31.4107,31.6989,31.3943,31.6166,1061000.0
2006-03-08 09:30:00,38.5,38.5,37.73,38.31,417400.0,31.6989,31.6989,31.0649,31.5425,417400.0
2006-03-08 10:00:00,38.31,38.31,37.76,38.06,374000.0,31.5425,31.5425,31.0896,31.3366,374000.0
2006-03-08 10:30:00,38.1,38.71,38.1,38.48,414600.0,31.3696,31.8718,31.3696,31.6825,414600.0
2006-03-08 11:00:00,38.48,38.84,38.46,38.76,345800.0,31.6825,31.9789,31.666,31.913,345800.0
2006-03-08 11:30:00,38.77,38.96,38.63,38.84,368600.0,31.9212,32.0777,31.806,31.9789,368600.0
2006-03-08 12:00:00,38.85,38.85,38.63,38.74,169400.0,31.9871,31.9871,31.806,31.8965,169400.0
2006-03-08 12:30:00,38.74,38.83,38.66,38.83,93000.0,31.8965,31.9706,31.8307,31.9706,93000.0
2006-03-08 13:00:00,38.83,38.83,38.71,38.73,183800.0,31.9706,31.9706,31.8718,31.8883,183800.0
2006-03-08 13:30:00,38.73,38.77,38.57,38.6,158800.0,31.8883,31.9212,31.7566,31.7813,158800.0
2006-03-08 14:00:00,38.6,38.81,38.57,38.69,201400.0,31.7813,31.9542,31.7566,31.8554,201400.0
2006-03-08 14:30:00,38.7,38.83,38.69,38.8,307200.0,31.8636,31.9706,31.8554,31.9459,307200.0
2006-03-08 15:00:00,38.8,39.07,38.8,39.0,211200.0,31.9459,32.1682,31.9459,32.1106,211200.0
2006-03-08 15:30:00,39.0,39.01,38.72,38.75,414000.0,32.1106,32.1188,31.8801,31.9048,414000.0
2006-03-09 09:30:00,38.78,39.13,38.75,39.12,351000.0,31.9295,32.2176,31.9048,32.2094,351000.0
2006-03-09 10:00:00,39.12,39.19,38.7,38.95,208000.0,32.2094,32.267,31.8636,32.0694,208000.0
2006-03-09 10:30:00,38.96,39.1,38.77,38.91,243800.0,32.0777,32.1929,31.9212,32.0365,243800.0
2006-03-09 11:00:00,38.92,39.26,38.88,39.15,904800.0,32.0447,32.3247,32.0118,32.2341,904800.0
2006-03-09 11:30:00,39.13,39.3,39.01,39.16,545400.0,32.2176,32.3576,32.1188,32.2423,545400.0
2006-03-09 12:00:00,39.15,39.2,39.05,39.2,398000.0,32.2341,32.2753,32.1518,32.2753,398000.0
2006-03-09 12:30:00,39.2,39.25,39.1,39.24,216200.0,32.2753,32.3164,32.1929,32.3082,216200.0
2006-03-09 13:00:00,39.24,39.36,39.13,39.33,356800.0,32.3082,32.407,32.2176,32.3823,356800.0
2006-03-09 13:30:00,39.34,39.38,39.24,39.35,140600.0,32.3905,32.4235,32.3082,32.3988,140600.0
2006-03-09 14:00:00,39.37,39.44,39.34,39.43,198800.0,32.4152,32.4729,32.3905,32.4646,198800.0
2006-03-09 14:30:00,39.43,39.67,39.43,39.48,467800.0,32.4646,32.6622,32.4646,32.5058,467800.0
2006-03-09 15:00:00,39.49,39.58,39.42,39.56,293600.0,32.514,32.5881,32.4564,32.5717,293600.0
2006-03-09 15:30:00,39.56,39.66,39.45,39.52,358600.0,32.5717,32.654,32.4811,32.5387,358600.0
2006-03-10 09:30:00,39.27,39.35,38.83,39.35,327000.0,32.3329,32.3988,31.9706,32.3988,327000.0
2006-03-10 10:00:00,39.35,39.75,39.26,39.75,710200.0,32.3988,32.7281,32.3247,32.7281,710200.0
2006-03-10 10:30:00,39.8,40.05,39.63,40.0,341600.0,32.7693,32.9751,32.6293,32.9339,341600.0
2006-03-10 11:00:00,39.96,40.1,39.85,40.08,220400.0,32.901,33.0163,32.8104,32.9998,220400.0
2006-03-10 11:30:00,40.09,40.3,40.0,40.08,483000.0,33.008,33.1809,32.9339,32.9998,483000.0
2006-03-10 12:00:00,40.06,40.44,40.06,40.43,353000.0,32.9833,33.2962,32.9833,33.288,353000.0
2006-03-10 12:30:00,40.4,40.63,40.38,40.6,464000.0,33.2633,33.4527,33.2468,33.4279,464000.0
2006-03-10 13:00:00,40.61,40.85,40.55,40.78,467600.0,33.4362,33.6338,33.3868,33.5762,467600.0
2006-03-10 13:30:00,40.79,40.83,40.42,40.5,244800.0,33.5844,33.6173,33.2797,33.3456,244800.0
2006-03-10 14:00:00,40.5,41.13,40.48,41.1,731600.0,33.3456,33.8643,33.3291,33.8396,731600.0
2006-03-10 14:30:00,41.1,41.1,40.59,40.6,395000.0,33.8396,33.8396,33.4197,33.4279,395000.0
2006-03-10 15:00:00,40.6,40.9,40.59,40.74,611600.0,33.4279,33.675,33.4197,33.5432,611600.0
2006-03-10 15:30:00,40.75,40.88,40.7,40.85,438400.0,33.5515,33.6585,33.5103,33.6338,438400.0
2006-03-13 09:30:00,41.0,41.98,40.98,41.53,804000.0,33.7573,34.5642,33.7408,34.1937,804000.0
2006-03-13 10:00:00,41.53,41.72,41.4,41.49,561200.0,34.1937,34.3501,34.0866,34.1607,561200.0
2006-03-13 10:30:00,41.51,41.6,41.45,41.48,248200.0,34.1772,34.2513,34.1278,34.1525,248200.0
2006-03-13 11:00:00,41.48,41.62,41.42,41.55,396000.0,34.1525,34.2678,34.1031,34.2101,396000.0
2006-03-13 11:30:00,41.56,41.63,41.47,41.63,264400.0,34.2184,34.276,34.1443,34.276,264400.0
2006-03-13 12:00:00,41.63,41.83,41.58,41.66,128000.0,34.276,34.4407,34.2348,34.3007,128000.0
2006-03-13 12:30:00,41.65,41.66,41.54,41.59,137800.0,34.2925,34.3007,34.2019,34.2431,137800.0
2006-03-13 13:00:00,41.6,41.74,41.52,41.66,208000.0,34.2513,34.3666,34.1854,34.3007,208000.0
2006-03-13 13:30:00,41.66,41.7,41.55,41.64,153600.0,34.3007,34.3336,34.2101,34.2842,153600.0
2006-03-13 14:00:00,41.63,41.77,41.6,41.73,138400.0,34.276,34.3913,34.2513,34.3583,138400.0
2006-03-13 14:30:00,41.73,41.73,41.57,41.64,268400.0,34.3583,34.3583,34.2266,34.2842,268400.0
2006-03-13 15:00:00,41.65,41.66,41.59,41.65,323600.0,34.2925,34.3007,34.2431,34.2925,323600.0
2006-03-13 15:30:00,41.64,41.73,41.6,41.73,371800.0,34.2842,34.3583,34.2513,34.3583,371800.0
2006-03-14 09:30:00,41.86,42.25,41.12,41.37,1274800.0,34.4654,34.7865,33.8561,34.0619,1274800.0
2006-03-14 10:00:00,41.37,41.68,41.37,41.44,178000.0,34.0619,34.3172,34.0619,34.1196,178000.0
2006-03-14 10:30:00,41.45,41.55,41.43,41.55,292200.0,34.1278,34.2101,34.1113,34.2101,292200.0
2006-03-14 11:00:00,41.55,41.59,41.47,41.51,130200.0,34.2101,34.2431,34.1443,34.1772,130200.0
2006-03-14 11:30:00,41.51,41.78,41.48,41.74,284200.0,34.1772,34.3995,34.1525,34.3666,284200.0
2006-03-14 12:00:00,41.75,41.83,41.49,41.56,171600.0,34.3748,34.4407,34.1607,34.2184,171600.0
2006-03-14 12:30:00,41.56,41.57,41.5,41.51,82200.0,34.2184,34.2266,34.169,34.1772,82200.0
2006-03-14 13:00:00,41.5,41.74,41.5,41.66,244800.0,34.169,34.3666,34.169,34.3007,244800.0
2006-03-14 13:30:00,41.65,41.7,41.58,41.65,50000.0,34.2925,34.3336,34.2348,34.2925,50000.0
2006-03-14 14:00:00,41.63,41.72,41.6,41.7,69000.0,34.276,34.3501,34.2513,34.3336,69000.0
2006-03-14 14:30:00,41.71,41.71,41.6,41.71,81200.0,34.3419,34.3419,34.2513,34.3419,81200.0
2006-03-14 15:00:00,41.71,41.72,41.58,41.66,105600.0,34.3419,34.3501,34.2348,34.3007,105600.0
2006-03-14 15:30:00,41.66,41.8,41.62,41.8,187800.0,34.3007,34.416,34.2678,34.416,187800.0
2006-03-15 09:30:00,41.85,41.98,41.52,41.95,205800.0,34.4571,34.5642,34.1854,34.5395,205800.0
2006-03-15 10:00:00,41.95,41.95,41.5,41.54,177400.0,34.5395,34.5395,34.169,34.2019,177400.0
2006-03-15 10:30:00,41.54,41.66,41.44,41.49,199400.0,34.2019,34.3007,34.1196,34.1607,199400.0
2006-03-15 11:00:00,41.48,41.73,41.38,41.59,163400.0,34.1525,34.3583,34.0702,34.2431,163400.0
2006-03-15 11:30:00,41.59,41.91,41.55,41.88,110600.0,34.2431,34.5065,34.2101,34.4818,110600.0
2006-03-15 12:00:00,41.88,42.02,41.79,41.96,111200.0,34.4818,34.5971,34.4077,34.5477,111200.0
2006-03-15 12:30:00,41.97,42.03,41.85,41.94,89800.0,34.5559,34.6053,34.4571,34.5312,89800.0
2006-03-15 13:00:00,41.94,41.94,41.74,41.81,70600.0,34.5312,34.5312,34.3666,34.4242,70600.0
2006-03-15 13:30:00,41.81,41.93,41.74,41.9,72400.0,34.4242,34.523,34.3666,34.4983,72400.0
2006-03-15 14:00:00,41.91,42.07,41.86,42.0,117800.0,34.5065,34.6383,34.4654,34.5806,117800.0
2006-03-15 14:30:00,42.04,42.07,41.85,41.94,101800.0,34.6136,34.6383,34.4571,34.5312,101800.0
2006-03-15 15:00:00,41.93,41.97,41.85,41.89,110400.0,34.523,34.5559,34.4571,34.4901,110400.0
2006-03-15 15:30:00,41.89,42.15,41.85,42.13,295400.0,34.4901,34.7041,34.4571,34.6877,295400.0
2006-03-16 09:30:00,42.04,42.05,41.77,41.94,157000.0,34.6136,34.6218,34.3913,34.5312,157000.0
2006-03-16 10:00:00,41.93,42.27,41.92,42.17,91000.0,34.523,34.8029,34.5148,34.7206,91000.0
2006-03-16 10:30:00,42.17,42.27,42.05,42.27,109000.0,34.7206,34.8029,34.6218,34.8029,109000.0
2006-03-16 11:00:00,42.26,42.26,42.16,42.19,52200.0,34.7947,34.7947,34.7124,34.7371,52200.0
2006-03-16 11:30:00,42.2,42.31,42.2,42.29,44400.0,34.7453,34.8359,34.7453,34.8194,44400.0
2006-03-16 12:00:00,42.29,42.42,42.29,42.4,72000.0,34.8194,34.9264,34.8194,34.91,72000.0
2006-03-16 12:30:00,42.41,42.47,42.31,42.31,87800.0,34.9182,34.9676,34.8359,34.8359,87800.0
2006-03-16 13:00:00,42.31,42.43,42.3,42.4,173600.0,34.8359,34.9347,34.8276,34.91,173600.0
2006-03-16 13:30:00,42.39,42.48,42.39,42.4,226600.0,34.9017,34.9758,34.9017,34.91,226600.0
2006-03-16 14:00:00,42.4,42.56,42.4,42.55,238000.0,34.91,35.0417,34.91,35.0335,238000.0
2006-03-16 14:30:00,42.56,42.56,42.45,42.52,200800.0,35.0417,35.0417,34.9511,35.0088,200800.0
2006-03-16 15:00:00,42.53,42.63,42.49,42.49,164200.0,35.017,35.0993,34.9841,34.9841,164200.0
2006-03-16 15:30:00,42.49,42.59,42.45,42.56,433800.0,34.9841,35.0664,34.9511,35.0417,433800.0
2006-03-17 09:30:00,42.79,42.79,42.47,42.63,247800.0,35.2311,35.2311,34.9676,35.0993,247800.0
2006-03-17 10:00:00,42.67,42.67,42.38,42.4,67400.0,35.1323,35.1323,34.8935,34.91,67400.0
2006-03-17 10:30:00,42.4,42.4,42.2,42.31,75000.0,34.91,34.91,34.7453,34.8359,75000.0
2006-03-17 11:00:00,42.32,42.45,42.3,42.33,45200.0,34.8441,34.9511,34.8276,34.8523,45200.0
2006-03-17 11:30:00,42.34,42.39,42.31,42.34,49600.0,34.8606,34.9017,34.8359,34.8606,49600.0
2006-03-17 12:00:00,42.34,42.5,42.34,42.46,468600.0,34.8606,34.9923,34.8606,34.9594,468600.0
2006-03-17 12:30:00,42.48,42.52,42.44,42.44,122200.0,34.9758,35.0088,34.9429,34.9429,122200.0
2006-03-17 13:00:00,42.44,42.47,42.4,42.41,71400.0,34.9429,34.9676,34.91,34.9182,71400.0
2006-03-17 13:30:00,42.42,42.45,42.38,42.4,98400.0,34.9264,34.9511,34.8935,34.91,98400.0
2006-03-17 14:00:00,42.4,42.45,42.4,42.45,124600.0,34.91,34.9511,34.91,34.9511,124600.0
2006-03-17 14:30:00,42.47,42.5,42.42,42.47,112000.0,34.9676,34.9923,34.9264,34.9676,112000.0
2006-03-17 15:00:00,42.46,42.49,42.4,42.4,121000.0,34.9594,34.9841,34.91,34.91,121000.0
2006-03-17 15:30:00,42.4,42.42,42.15,42.16,315400.0,34.91,34.9264,34.7041,34.7124,315400.0
2006-03-20 09:30:00,42.19,42.57,42.02,42.13,191800.0,34.7371,35.0499,34.5971,34.6877,191800.0
2006-03-20 10:00:00,42.14,42.49,42.13,42.37,127400.0,34.6959,34.9841,34.6877,34.8853,127400.0
2006-03-20 10:30:00,42.37,42.38,42.08,42.35,115000.0,34.8853,34.8935,34.6465,34.8688,115000.0
2006-03-20 11:00:00,42.35,42.38,41.99,41.99,104200.0,34.8688,34.8935,34.5724,34.5724,104200.0
2006-03-20 11:30:00,42.0,42.0,41.92,42.0,101000.0,34.5806,34.5806,34.5148,34.5806,101000.0
2006-03-20 12:00:00,42.0,42.0,41.87,41.91,80400.0,34.5806,34.5806,34.4736,34.5065,80400.0
2006-03-20 12:30:00,41.9,41.99,41.85,41.97,56200.0,34.4983,34.5724,34.4571,34.5559,56200.0
2006-03-20 13:00:00,41.98,42.02,41.88,41.88,61600.0,34.5642,34.5971,34.4818,34.4818,61600.0
2006-03-20 13:30:00,41.88,41.97,41.87,41.88,57200.0,34.4818,34.5559,34.4736,34.4818,57200.0
2006-03-20 14:00:00,41.9,41.96,41.87,41.91,90000.0,34.4983,34.5477,34.4736,34.5065,90000.0
2006-03-20 14:30:00,41.91,41.92,41.83,41.9,66000.0,34.5065,34.5148,34.4407,34.4983,66000.0
2006-03-20 15:00:00,41.9,41.9,41.8,41.85,80800.0,34.4983,34.4983,34.416,34.4571,80800.0
2006-03-20 15:30:00,41.85,41.95,41.74,41.95,345000.0,34.4571,34.5395,34.3666,34.5395,345000.0
2006-03-21 09:30:00,41.6,41.69,41.47,41.56,249800.0,34.2513,34.3254,34.1443,34.2184,249800.0
2006-03-21 10:00:00,41.56,41.56,41.42,41.45,144400.0,34.2184,34.2184,34.1031,34.1278,144400.0
2006-03-21 10:30:00,41.45,41.53,41.43,41.45,130000.0,34.1278,34.1937,34.1113,34.1278,130000.0
2006-03-21 11:00:00,41.45,41.49,41.39,41.45,135000.0,34.1278,34.1607,34.0784,34.1278,135000.0
2006-03-21 11:30:00,41.45,41.69,41.44,41.66,208600.0,34.1278,34.3254,34.1196,34.3007,208600.0
2006-03-21 12:00:00,41.67,41.71,41.55,41.58,142800.0,34.3089,34.3419,34.2101,34.2348,142800.0
2006-03-21 12:30:00,41.58,41.77,41.55,41.66,162400.0,34.2348,34.3913,34.2101,34.3007,162400.0
2006-03-21 13:00:00,41.66,41.81,41.63,41.8,192000.0,34.3007,34.4242,34.276,34.416,192000.0
2006-03-21 13:30:00,41.77,41.82,41.57,41.7,126400.0,34.3913,34.4324,34.2266,34.3336,126400.0
2006-03-21 14:00:00,41.7,41.73,41.44,41.51,154200.0,34.3336,34.3583,34.1196,34.1772,154200.0
2006-03-21 14:30:00,41.51,41.57,41.38,41.54,307600.0,34.1772,34.2266,34.0702,34.2019,307600.0
2006-03-21 15:00:00,41.52,41.57,41.47,41.51,230800.0,34.1854,34.2266,34.1443,34.1772,230800.0
2006-03-21 15:30:00,41.5,41.66,41.49,41.5,266600.0,34.169,34.3007,34.1607,34.169,266600.0
2006-03-22 09:30:00,41.3,41.85,41.27,41.85,186800.0,34.0043,34.4571,33.9796,34.4571,186800.0
2006-03-22 10:00:00,41.86,42.29,41.85,42.15,227200.0,34.4654,34.8194,34.4571,34.7041,227200.0
2006-03-22 10:30:00,42.18,42.18,41.89,41.89,141600.0,34.7288,34.7288,34.4901,34.4901,141600.0
2006-03-22 11:00:00,41.87,41.93,41.76,41.82,166400.0,34.4736,34.523,34.383,34.4324,166400.0
2006-03-22 11:30:00,41.82,41.88,41.74,41.84,55800.0,34.4324,34.4818,34.3666,34.4489,55800.0
2006-03-22 12:00:00,41.82,42.02,41.82,41.84,69000.0,34.4324,34.5971,34.4324,34.4489,69000.0
2006-03-22 12:30:00,41.83,41.84,41.71,41.71,73800.0,34.4407,34.4489,34.3419,34.3419,73800.0
2006-03-22 13:00:00,41.71,41.72,41.68,41.7,126600.0,34.3419,34.3501,34.3172,34.3336,126600.0
2006-03-22 13:30:00,41.69,41.7,41.55,41.55,145800.0,34.3254,34.3336,34.2101,34.2101,145800.0
2006-03-22 14:00:00,41.55,41.55,41.47,41.48,114000.0,34.2101,34.2101,34.1443,34.1525,114000.0
2006-03-22 14:30:00,41.47,41.73,41.44,41.69,142000.0,34.1443,34.3583,34.1196,34.3254,142000.0
2006-03-22 15:00:00,41.72,41.78,41.57,41.77,97400.0,34.3501,34.3995,34.2266,34.3913,97400.0
2006-03-22 15:30:00,41.77,41.92,41.77,41.89,262200.0,34.3913,34.5148,34.3913,34.4901,262200.0
2006-03-23 09:30:00,41.83,42.32,41.66,42.15,82800.0,34.4407,34.8441,34.3007,34.7041,82800.0
2006-03-23 10:00:00,42.15,42.27,41.94,41.94,108400.0,34.7041,34.8029,34.5312,34.5312,108400.0
2006-03-23 10:30:00,41.96,42.02,41.77,41.96,75000.0,34.5477,34.5971,34.3913,34.5477,75000.0
2006-03-23 11:00:00,41.95,42.28,41.93,42.2,80000.0,34.5395,34.8112,34.523,34.7453,80000.0
2006-03-23 11:30:00,42.2,42.2,41.98,42.17,120800.0,34.7453,34.7453,34.5642,34.7206,120800.0
2006-03-23 12:00:00,42.18,42.22,42.02,42.04,75800.0,34.7288,34.7618,34.5971,34.6136,75800.0
2006-03-23 12:30:00,42.04,42.22,42.04,42.08,36400.0,34.6136,34.7618,34.6136,34.6465,36400.0
2006-03-23 13:00:00,42.08,42.23,42.06,42.23,38200.0,34.6465,34.77,34.63,34.77,38200.0
2006-03-23 13:30:00,42.23,42.23,42.06,42.16,46600.0,34.77,34.77,34.63,34.7124,46600.0
2006-03-23 14:00:00,42.16,42.19,41.9,41.91,57200.0,34.7124,34.7371,34.4983,34.5065,57200.0
2006-03-23 14:30:00,41.92,42.02,41.89,41.93,54200.0,34.5148,34.5971,34.4901,34.523,54200.0
2006-03-23 15:00:00,41.92,42.01,41.89,41.96,63400.0,34.5148,34.5889,34.4901,34.5477,63400.0
2006-03-23 15:30:00,41.94,41.96,41.76,41.87,108800.0,34.5312,34.5477,34.383,34.4736,108800.0
2006-03-24 09:30:00,41.84,42.2,41.84,42.06,125200.0,34.4489,34.7453,34.4489,34.63,125200.0
2006-03-24 10:00:00,42.07,42.3,41.9,42.3,148600.0,34.6383,34.8276,34.4983,34.8276,148600.0
2006-03-24 10:30:00,42.3,42.49,42.29,42.48,139000.0,34.8276,34.9841,34.8194,34.9758,139000.0
2006-03-24 11:00:00,42.48,42.57,42.46,42.52,106800.0,34.9758,35.0499,34.9594,35.0088,106800.0
2006-03-24 11:30:00,42.52,42.56,42.36,42.46,64200.0,35.0088,35.0417,34.877,34.9594,64200.0
2006-03-24 12:00:00,42.46,42.49,42.24,42.25,41200.0,34.9594,34.9841,34.7782,34.7865,41200.0
2006-03-24 12:30:00,42.26,42.34,42.23,42.26,34000.0,34.7947,34.8606,34.77,34.7947,34000.0
2006-03-24 13:00:00,42.26,42.26,42.06,42.1,55200.0,34.7947,34.7947,34.63,34.663,55200.0
2006-03-24 13:30:00,42.1,42.38,42.08,42.35,44600.0,34.663,34.8935,34.6465,34.8688,44600.0
2006-03-24 14:00:00,42.34,42.34,42.21,42.23,41200.0,34.8606,34.8606,34.7535,34.77,41200.0
2006-03-24 14:30:00,42.23,42.42,42.22,42.3,54400.0,34.77,34.9264,34.7618,34.8276,54400.0
2006-03-24 15:00:00,42.3,42.34,42.25,42.32,50000.0,34.8276,34.8606,34.7865,34.8441,50000.0
2006-03-24 15:30:00,42.32,42.4,42.23,42.34,123200.0,34.8441,34.91,34.77,34.8606,123200.0
2006-03-27 09:30:00,42.29,42.45,42.06,42.26,97800.0,34.8194,34.9511,34.63,34.7947,97800.0
2006-03-27 10:00:00,42.27,42.45,42.17,42.18,101000.0,34.8029,34.9511,34.7206,34.7288,101000.0
2006-03-27 10:30:00,42.18,42.45,42.15,42.45,103000.0,34.7288,34.9511,34.7041,34.9511,103000.0
2006-03-27 11:00:00,42.45,42.56,42.38,42.48,90800.0,34.9511,35.0417,34.8935,34.9758,90800.0
2006-03-27 11:30:00,42.46,42.57,42.46,42.51,41400.0,34.9594,35.0499,34.9594,35.0005,41400.0
2006-03-27 12:00:00,42.51,42.56,42.47,42.52,43600.0,35.0005,35.0417,34.9676,35.0088,43600.0
2006-03-27 12:30:00,42.52,42.65,42.52,42.62,101800.0,35.0088,35.1158,35.0088,35.0911,101800.0
2006-03-27 13:00:00,42.63,42.72,42.6,42.69,68400.0,35.0993,35.1734,35.0746,35.1487,68400.0
2006-03-27 13:30:00,42.69,42.74,42.6,42.73,59600.0,35.1487,35.1899,35.0746,35.1817,59600.0
2006-03-27 14:00:00,42.73,42.73,42.63,42.69,47000.0,35.1817,35.1817,35.0993,35.1487,47000.0
2006-03-27 14:30:00,42.69,42.74,42.65,42.72,60600.0,35.1487,35.1899,35.1158,35.1734,60600.0
2006-03-27 15:00:00,42.73,42.74,42.5,42.59,103200.0,35.1817,35.1899,34.9923,35.0664,103200.0
2006-03-27 15:30:00,42.58,42.66,42.57,42.66,114800.0,35.0582,35.124,35.0499,35.124,114800.0
2006-03-28 09:30:00,42.63,42.74,42.57,42.67,65200.0,35.0993,35.1899,35.0499,35.1323,65200.0
2006-03-28 10:00:00,42.67,42.67,42.42,42.54,73000.0,35.1323,35.1323,34.9264,35.0252,73000.0
2006-03-28 10:30:00,42.52,42.55,42.47,42.55,41600.0,35.0088,35.0335,34.9676,35.0335,41600.0
2006-03-28 11:00:00,42.55,42.55,42.38,42.41,31400.0,35.0335,35.0335,34.8935,34.9182,31400.0
2006-03-28 11:30:00,42.42,42.44,42.37,42.42,23800.0,34.9264,34.9429,34.8853,34.9264,23800.0
2006-03-28 12:00:00,42.44,42.69,42.44,42.65,34800.0,34.9429,35.1487,34.9429,35.1158,34800.0
2006-03-28 12:30:00,42.65,42.77,42.65,42.7,39000.0,35.1158,35.2146,35.1158,35.157,39000.0
2006-03-28 13:00:00,42.69,42.98,42.68,42.98,91400.0,35.1487,35.3875,35.1405,35.3875,91400.0
2006-03-28 13:30:00,42.97,42.98,42.82,42.9,105000.0,35.3793,35.3875,35.2558,35.3217,105000.0
2006-03-28 14:00:00,42.9,42.99,42.64,42.85,155600.0,35.3217,35.3958,35.1076,35.2805,155600.0
2006-03-28 14:30:00,42.85,42.91,42.66,42.85,220800.0,35.2805,35.3299,35.124,35.2805,220800.0
2006-03-28 15:00:00,42.85,42.93,42.68,42.92,176000.0,35.2805,35.3464,35.1405,35.3381,176000.0
2006-03-28 15:30:00,42.91,42.99,42.85,42.99,312600.0,35.3299,35.3958,35.2805,35.3958,312600.0
2006-03-29 09:30:00,42.8,43.35,42.77,43.34,153000.0,35.2393,35.6922,35.2146,35.6839,153000.0
2006-03-29 10:00:00,43.35,43.81,43.27,43.76,318400.0,35.6922,36.0709,35.6263,36.0297,318400.0
2006-03-29 10:30:00,43.75,43.78,43.39,43.44,111800.0,36.0215,36.0462,35.7251,35.7663,111800.0
2006-03-29 11:00:00,43.44,43.93,43.44,43.85,138800.0,35.7663,36.1697,35.7663,36.1038,138800.0
2006-03-29 11:30:00,43.85,43.86,43.69,43.77,115200.0,36.1038,36.1121,35.9721,36.038,115200.0
2006-03-29 12:00:00,43.77,43.82,43.71,43.73,102200.0,36.038,36.0791,35.9886,36.005,102200.0
2006-03-29 12:30:00,43.73,43.73,43.61,43.62,100400.0,36.005,36.005,35.9062,35.9145,100400.0
2006-03-29 13:00:00,43.62,43.74,43.62,43.7,99800.0,35.9145,36.0133,35.9145,35.9803,99800.0
2006-03-29 13:30:00,43.7,43.72,43.63,43.67,112400.0,35.9803,35.9968,35.9227,35.9556,112400.0
2006-03-29 14:00:00,43.67,43.72,43.63,43.63,111200.0,35.9556,35.9968,35.9227,35.9227,111200.0
2006-03-29 14:30:00,43.65,43.74,43.63,43.69,151000.0,35.9392,36.0133,35.9227,35.9721,151000.0
2006-03-29 15:00:00,43.7,43.84,43.63,43.82,110800.0,35.9803,36.0956,35.9227,36.0791,110800.0
2006-03-29 15:30:00,43.83,43.85,43.64,43.8,157400.0,36.0874,36.1038,35.9309,36.0627,157400.0
2006-03-30 09:30:00,43.8,43.98,43.72,43.92,212400.0,36.0627,36.2109,35.9968,36.1615,212400.0
2006-03-30 10:00:00,43.92,43.98,43.83,43.84,109200.0,36.1615,36.2109,36.0874,36.0956,109200.0
2006-03-30 10:30:00,43.85,43.85,43.45,43.46,94400.0,36.1038,36.1038,35.7745,35.7827,94400.0
2006-03-30 11:00:00,43.46,43.46,43.07,43.24,191000.0,35.7827,35.7827,35.4616,35.6016,191000.0
2006-03-30 11:30:00,43.25,43.35,43.22,43.23,112200.0,35.6098,35.6922,35.5851,35.5934,112200.0
2006-03-30 12:00:00,43.22,43.45,43.21,43.44,64400.0,35.5851,35.7745,35.5769,35.7663,64400.0
2006-03-30 12:30:00,43.44,43.49,43.22,43.24,78200.0,35.7663,35.8074,35.5851,35.6016,78200.0
2006-03-30 13:00:00,43.23,43.24,43.09,43.2,70200.0,35.5934,35.6016,35.4781,35.5687,70200.0
2006-03-30 13:30:00,43.19,43.28,43.08,43.26,95600.0,35.5604,35.6345,35.4699,35.6181,95600.0
2006-03-30 14:00:00,43.25,43.38,43.25,43.32,97200.0,35.6098,35.7169,35.6098,35.6675,97200.0
2006-03-30 14:30:00,43.33,43.34,43.24,43.31,50800.0,35.6757,35.6839,35.6016,35.6592,50800.0
2006-03-30 15:00:00,43.28,43.39,43.27,43.35,73400.0,35.6345,35.7251,35.6263,35.6922,73400.0
2006-03-30 15:30:00,43.35,43.49,43.33,43.37,150000.0,35.6922,35.8074,35.6757,35.7086,150000.0
2006-03-31 09:30:00,43.17,43.3,43.1,43.22,63800.0,35.544,35.651,35.4863,35.5851,63800.0
2006-03-31 10:00:00,43.22,43.25,42.92,42.96,164200.0,35.5851,35.6098,35.3381,35.3711,164200.0
2006-03-31 10:30:00,42.96,43.06,42.92,42.97,42400.0,35.3711,35.4534,35.3381,35.3793,42400.0
2006-03-31 11:00:00,42.95,43.0,42.79,42.79,63200.0,35.3628,35.404,35.2311,35.2311,63200.0
2006-03-31 11:30:00,42.79,42.94,42.77,42.94,39000.0,35.2311,35.3546,35.2146,35.3546,39000.0
2006-03-31 12:00:00,42.94,42.95,42.77,42.81,60600.0,35.3546,35.3628,35.2146,35.2476,60600.0
2006-03-31 12:30:00,42.81,42.81,42.58,42.6,116000.0,35.2476,35.2476,35.0582,35.0746,116000.0
2006-03-31 13:00:00,42.56,42.76,42.54,42.68,55600.0,35.0417,35.2064,35.0252,35.1405,55600.0
2006-03-31 13:30:00,42.66,42.68,42.55,42.55,84800.0,35.124,35.1405,35.0335,35.0335,84800.0
2006-03-31 14:00:00,42.55,42.58,42.46,42.5,78600.0,35.0335,35.0582,34.9594,34.9923,78600.0
2006-03-31 14:30:00,42.49,42.68,42.49,42.67,85200.0,34.9841,35.1405,34.9841,35.1323,85200.0
2006-03-31 15:00:00,42.68,42.85,42.63,42.82,87200.0,35.1405,35.2805,35.0993,35.2558,87200.0
2006-03-31 15:30:00,42.8,42.98,42.73,42.9,169800.0,35.2393,35.3875,35.1817,35.3217,169800.0
2006-04-03 09:30:00,43.0,43.04,42.85,42.97,67000.0,35.404,35.4369,35.2805,35.3793,67000.0
2006-04-03 10:00:00,43.02,43.34,42.91,43.33,60200.0,35.4205,35.6839,35.3299,35.6757,60200.0
2006-04-03 10:30:00,43.34,43.49,43.18,43.2,130000.0,35.6839,35.8074,35.5522,35.5687,130000.0
2006-04-03 11:00:00,43.13,43.32,43.03,43.25,121400.0,35.511,35.6675,35.4287,35.6098,121400.0
2006-04-03 11:30:00,43.25,43.38,43.24,43.35,63400.0,35.6098,35.7169,35.6016,35.6922,63400.0
2006-04-03 12:00:00,43.34,43.35,43.23,43.26,90600.0,35.6839,35.6922,35.5934,35.6181,90600.0
2006-04-03 12:30:00,43.29,43.31,43.2,43.22,110200.0,35.6428,35.6592,35.5687,35.5851,110200.0
2006-04-03 13:00:00,43.22,43.24,43.13,43.2,51400.0,35.5851,35.6016,35.511,35.5687,51400.0
2006-04-03 13:30:00,43.21,43.3,43.2,43.3,37000.0,35.5769,35.651,35.5687,35.651,37000.0
2006-04-03 14:00:00,43.3,43.31,42.98,42.98,89800.0,35.651,35.6592,35.3875,35.3875,89800.0
2006-04-03 14:30:00,42.97,43.0,42.82,42.92,152000.0,35.3793,35.404,35.2558,35.3381,152000.0
2006-04-03 15:00:00,42.91,42.98,42.88,42.98,117800.0,35.3299,35.3875,35.3052,35.3875,117800.0
2006-04-03 15:30:00,42.98,43.02,42.93,42.98,255400.0,35.3875,35.4205,35.3464,35.3875,255400.0
2006-04-04 09:30:00,43.1,43.15,42.72,42.82,55600.0,35.4863,35.5275,35.1734,35.2558,55600.0
2006-04-04 10:00:00,42.85,43.0,42.85,42.99,166800.0,35.2805,35.404,35.2805,35.3958,166800.0
2006-04-04 10:30:00,42.98,43.01,42.88,42.88,46800.0,35.3875,35.4122,35.3052,35.3052,46800.0
2006-04-04 11:00:00,42.88,42.9,42.75,42.88,31600.0,35.3052,35.3217,35.1981,35.3052,31600.0
2006-04-04 11:30:00,42.87,43.0,42.79,43.0,101400.0,35.297,35.404,35.2311,35.404,101400.0
2006-04-04 12:00:00,43.0,43.22,43.0,43.15,63800.0,35.404,35.5851,35.404,35.5275,63800.0
2006-04-04 12:30:00,43.18,43.2,43.02,43.1,45400.0,35.5522,35.5687,35.4205,35.4863,45400.0
2006-04-04 13:00:00,43.1,43.2,43.1,43.18,58600.0,35.4863,35.5687,35.4863,35.5522,58600.0
2006-04-04 13:30:00,43.17,43.23,43.13,43.21,43800.0,35.544,35.5934,35.511,35.5769,43800.0
2006-04-04 14:00:00,43.22,43.25,43.13,43.25,72200.0,35.5851,35.6098,35.511,35.6098,72200.0
2006-04-04 14:30:00,43.25,43.32,43.09,43.29,48000.0,35.6098,35.6675,35.4781,35.6428,48000.0
2006-04-04 15:00:00,43.29,43.42,43.26,43.33,72000.0,35.6428,35.7498,35.6181,35.6757,72000.0
2006-04-04 15:30:00,43.33,43.58,43.31,43.47,223000.0,35.6757,35.8815,35.6592,35.791,223000.0
2006-04-05 09:30:00,43.58,44.19,43.58,44.07,156400.0,35.8815,36.3838,35.8815,36.285,156400.0
2006-04-05 10:00:00,44.08,44.13,43.93,43.95,185400.0,36.2932,36.3344,36.1697,36.1862,185400.0
2006-04-05 10:30:00,43.95,44.07,43.86,43.91,166000.0,36.1862,36.285,36.1121,36.1532,166000.0
2006-04-05 11:00:00,43.91,44.0,43.89,43.92,54400.0,36.1532,36.2273,36.1368,36.1615,54400.0
2006-04-05 11:30:00,43.92,43.94,43.62,43.67,145200.0,36.1615,36.1779,35.9145,35.9556,145200.0
2006-04-05 12:00:00,43.7,43.81,43.65,43.68,51200.0,35.9803,36.0709,35.9392,35.9639,51200.0
2006-04-05 12:30:00,43.7,43.82,43.67,43.77,77600.0,35.9803,36.0791,35.9556,36.038,77600.0
2006-04-05 13:00:00,43.77,43.77,43.7,43.73,76400.0,36.038,36.038,35.9803,36.005,76400.0
2006-04-05 13:30:00,43.73,43.76,43.63,43.74,90400.0,36.005,36.0297,35.9227,36.0133,90400.0
2006-04-05 14:00:00,43.75,43.88,43.68,43.84,117200.0,36.0215,36.1285,35.9639,36.0956,117200.0
2006-04-05 14:30:00,43.84,43.84,43.69,43.82,80800.0,36.0956,36.0956,35.9721,36.0791,80800.0
2006-04-05 15:00:00,43.83,44.08,43.78,43.98,128800.0,36.0874,36.2932,36.0462,36.2109,128800.0
2006-04-05 15:30:00,43.98,44.1,43.92,44.02,139600.0,36.2109,36.3097,36.1615,36.2438,139600.0
2006-04-06 09:30:00,44.01,44.45,43.96,44.04,136000.0,36.2356,36.5978,36.1944,36.2603,136000.0
2006-04-06 10:00:00,44.01,44.02,43.88,43.94,128400.0,36.2356,36.2438,36.1285,36.1779,128400.0
2006-04-06 10:30:00,43.92,44.02,43.83,43.94,68600.0,36.1615,36.2438,36.0874,36.1779,68600.0
2006-04-06 11:00:00,43.94,44.13,43.87,43.92,87200.0,36.1779,36.3344,36.1203,36.1615,87200.0
2006-04-06 11:30:00,43.91,43.91,43.72,43.76,89000.0,36.1532,36.1532,35.9968,36.0297,89000.0
2006-04-06 12:00:00,43.77,43.85,43.71,43.78,113800.0,36.038,36.1038,35.9886,36.0462,113800.0
2006-04-06 12:30:00,43.77,43.9,43.77,43.89,171400.0,36.038,36.145,36.038,36.1368,171400.0
2006-04-06 13:00:00,43.9,44.4,43.9,44.38,138400.0,36.145,36.5567,36.145,36.5402,138400.0
2006-04-06 13:30:00,44.4,44.75,44.37,44.73,224400.0,36.5567,36.8448,36.532,36.8284,224400.0
2006-04-06 14:00:00,44.72,44.72,44.4,44.48,148400.0,36.8201,36.8201,36.5567,36.6225,148400.0
2006-04-06 14:30:00,44.48,44.59,44.35,44.54,172600.0,36.6225,36.7131,36.5155,36.6719,172600.0
2006-04-06 15:00:00,44.5,44.77,44.48,44.69,161600.0,36.639,36.8613,36.6225,36.7954,161600.0
2006-04-06 15:30:00,44.68,44.86,44.52,44.81,377800.0,36.7872,36.9354,36.6555,36.8942,377800.0
2006-04-07 09:30:00,44.77,44.99,44.56,44.87,173400.0,36.8613,37.0424,36.6884,36.9436,173400.0
2006-04-07 10:00:00,44.87,44.87,44.25,44.35,220600.0,36.9436,36.9436,36.4332,36.5155,220600.0
2006-04-07 10:30:00,44.34,44.45,44.24,44.33,129200.0,36.5073,36.5978,36.4249,36.499,129200.0
2006-04-07 11:00:00,44.32,44.44,44.3,44.3,82800.0,36.4908,36.5896,36.4743,36.4743,82800.0
2006-04-07 11:30:00,44.3,44.34,43.56,43.92,342400.0,36.4743,36.5073,35.8651,36.1615,342400.0
2006-04-07 12:00:00,43.94,44.1,43.88,44.04,161200.0,36.1779,36.3097,36.1285,36.2603,161200.0
2006-04-07 12:30:00,44.04,44.16,43.96,44.01,63200.0,36.2603,36.3591,36.1944,36.2356,63200.0
2006-04-07 13:00:00,43.99,44.14,43.92,44.1,75000.0,36.2191,36.3426,36.1615,36.3097,75000.0
2006-04-07 13:30:00,44.13,44.22,43.91,43.95,82600.0,36.3344,36.4085,36.1532,36.1862,82600.0
2006-04-07 14:00:00,43.93,44.19,43.79,44.16,142400.0,36.1697,36.3838,36.0544,36.3591,142400.0
2006-04-07 14:30:00,44.13,44.45,44.13,44.24,92600.0,36.3344,36.5978,36.3344,36.4249,92600.0
2006-04-07 15:00:00,44.24,44.49,44.19,44.39,114400.0,36.4249,36.6308,36.3838,36.5484,114400.0
2006-04-07 15:30:00,44.38,44.6,44.29,44.48,195000.0,36.5402,36.7213,36.4661,36.6225,195000.0
2006-04-10 09:30:00,44.3,44.3,43.4,43.71,210600.0,36.4743,36.4743,35.7333,35.9886,210600.0
2006-04-10 10:00:00,43.71,44.18,43.71,43.9,207800.0,35.9886,36.3755,35.9886,36.145,207800.0
2006-04-10 10:30:00,43.9,43.98,43.77,43.83,109600.0,36.145,36.2109,36.038,36.0874,109600.0
2006-04-10 11:00:00,43.81,43.89,43.71,43.74,52000.0,36.0709,36.1368,35.9886,36.0133,52000.0
2006-04-10 11:30:00,43.74,43.95,43.65,43.95,37400.0,36.0133,36.1862,35.9392,36.1862,37400.0
2006-04-10 12:00:00,43.93,44.0,43.84,43.96,46200.0,36.1697,36.2273,36.0956,36.1944,46200.0
2006-04-10 12:30:00,43.95,43.95,43.74,43.74,30800.0,36.1862,36.1862,36.0133,36.0133,30800.0
2006-04-10 13:00:00,43.74,43.77,43.54,43.57,45800.0,36.0133,36.038,35.8486,35.8733,45800.0
2006-04-10 13:30:00,43.57,43.58,43.33,43.45,95600.0,35.8733,35.8815,35.6757,35.7745,95600.0
2006-04-10 14:00:00,43.45,43.55,43.35,43.35,64400.0,35.7745,35.8568,35.6922,35.6922,64400.0
2006-04-10 14:30:00,43.35,43.41,43.27,43.3,49200.0,35.6922,35.7416,35.6263,35.651,49200.0
2006-04-10 15:00:00,43.29,43.6,43.29,43.6,62800.0,35.6428,35.898,35.6428,35.898,62800.0
2006-04-10 15:30:00,43.59,43.64,43.49,43.51,112000.0,35.8898,35.9309,35.8074,35.8239,112000.0
2006-04-11 09:30:00,43.63,43.7,43.33,43.47,130600.0,35.9227,35.9803,35.6757,35.791,130600.0
2006-04-11 10:00:00,43.49,43.49,42.79,43.0,122000.0,35.8074,35.8074,35.2311,35.404,122000.0
2006-04-11 10:30:00,42.95,43.04,42.8,42.88,82800.0,35.3628,35.4369,35.2393,35.3052,82800.0
2006-04-11 11:00:00,42.9,42.9,42.69,42.83,101200.0,35.3217,35.3217,35.1487,35.264,101200.0
2006-04-11 11:30:00,42.83,42.95,42.83,42.91,50400.0,35.264,35.3628,35.264,35.3299,50400.0
2006-04-11 12:00:00,42.9,42.94,42.83,42.87,31400.0,35.3217,35.3546,35.264,35.297,31400.0
2006-04-11 12:30:00,42.85,42.88,42.71,42.72,49600.0,35.2805,35.3052,35.1652,35.1734,49600.0
2006-04-11 13:00:00,42.7,42.88,42.69,42.76,48400.0,35.157,35.3052,35.1487,35.2064,48400.0
2006-04-11 13:30:00,42.72,42.72,42.6,42.65,75400.0,35.1734,35.1734,35.0746,35.1158,75400.0
2006-04-11 14:00:00,42.65,42.84,42.65,42.77,50800.0,35.1158,35.2723,35.1158,35.2146,50800.0
2006-04-11 14:30:00,42.77,42.85,42.62,42.62,51200.0,35.2146,35.2805,35.0911,35.0911,51200.0
2006-04-11 15:00:00,42.61,42.63,42.36,42.38,208200.0,35.0829,35.0993,34.877,34.8935,208200.0
2006-04-11 15:30:00,42.38,42.49,42.34,42.46,166600.0,34.8935,34.9841,34.8606,34.9594,166600.0
2006-04-12 09:30:00,42.63,42.91,42.52,42.68,62800.0,35.0993,35.3299,35.0088,35.1405,62800.0
2006-04-12 10:00:00,42.64,42.74,42.56,42.74,35600.0,35.1076,35.1899,35.0417,35.1899,35600.0
2006-04-12 10:30:00,42.74,42.88,42.58,42.62,69200.0,35.1899,35.3052,35.0582,35.0911,69200.0
2006-04-12 11:00:00,42.61,42.62,42.52,42.54,48400.0,35.0829,35.0911,35.0088,35.0252,48400.0
2006-04-12 11:30:00,42.54,42.65,42.49,42.58,76400.0,35.0252,35.1158,34.9841,35.0582,76400.0
2006-04-12 12:00:00,42.57,42.68,42.55,42.68,16600.0,35.0499,35.1405,35.0335,35.1405,16600.0
2006-04-12 12:30:00,42.65,42.8,42.64,42.8,35600.0,35.1158,35.2393,35.1076,35.2393,35600.0
2006-04-12 13:00:00,42.81,42.88,42.72,42.74,29000.0,35.2476,35.3052,35.1734,35.1899,29000.0
2006-04-12 13:30:00,42.74,42.77,42.63,42.7,65800.0,35.1899,35.2146,35.0993,35.157,65800.0
2006-04-12 14:00:00,42.7,42.75,42.63,42.72,103000.0,35.157,35.1981,35.0993,35.1734,103000.0
2006-04-12 14:30:00,42.73,42.8,42.66,42.67,73800.0,35.1817,35.2393,35.124,35.1323,73800.0
2006-04-12 15:00:00,42.67,42.74,42.57,42.71,55400.0,35.1323,35.1899,35.0499,35.1652,55400.0
2006-04-12 15:30:00,42.72,42.87,42.69,42.8,98400.0,35.1734,35.297,35.1487,35.2393,98400.0
2006-04-13 09:30:00,42.83,42.9,42.63,42.63,55200.0,35.264,35.3217,35.0993,35.0993,55200.0
2006-04-13 10:00:00,42.63,42.7,42.5,42.5,72200.0,35.0993,35.157,34.9923,34.9923,72200.0
2006-04-13 10:30:00,42.49,43.1,42.48,42.98,66200.0,34.9841,35.4863,34.9758,35.3875,66200.0
2006-04-13 11:00:00,42.98,43.13,42.81,42.81,45800.0,35.3875,35.511,35.2476,35.2476,45800.0
2006-04-13 11:30:00,42.83,43.08,42.8,43.08,27200.0,35.264,35.4699,35.2393,35.4699,27200.0
2006-04-13 12:00:00,43.09,43.12,42.97,42.97,15200.0,35.4781,35.5028,35.3793,35.3793,15200.0
2006-04-13 12:30:00,42.99,43.0,42.94,42.99,20800.0,35.3958,35.404,35.3546,35.3958,20800.0
2006-04-13 13:00:00,43.0,43.02,42.84,42.97,21800.0,35.404,35.4205,35.2723,35.3793,21800.0
2006-04-13 13:30:00,42.97,43.13,42.95,43.12,28600.0,35.3793,35.511,35.3628,35.5028,28600.0
2006-04-13 14:00:00,43.12,43.14,43.05,43.05,33600.0,35.5028,35.5193,35.4452,35.4452,33600.0
2006-04-13 14:30:00,43.05,43.1,42.96,42.97,32800.0,35.4452,35.4863,35.3711,35.3793,32800.0
2006-04-13 15:00:00,42.97,42.97,42.8,42.87,43200.0,35.3793,35.3793,35.2393,35.297,43200.0
2006-04-13 15:30:00,42.87,42.88,42.77,42.79,93200.0,35.297,35.3052,35.2146,35.2311,93200.0
2006-04-17 09:30:00,42.91,43.2,42.81,43.1,40600.0,35.3299,35.5687,35.2476,35.4863,40600.0
2006-04-17 10:00:00,43.1,43.3,43.02,43.29,31200.0,35.4863,35.651,35.4205,35.6428,31200.0
2006-04-17 10:30:00,43.27,43.27,42.94,42.98,30000.0,35.6263,35.6263,35.3546,35.3875,30000.0
2006-04-17 11:00:00,42.96,43.02,42.91,42.93,14400.0,35.3711,35.4205,35.3299,35.3464,14400.0
2006-04-17 11:30:00,42.93,43.12,42.93,43.11,20200.0,35.3464,35.5028,35.3464,35.4946,20200.0
2006-04-17 12:00:00,43.1,43.22,43.1,43.19,49800.0,35.4863,35.5851,35.4863,35.5604,49800.0
2006-04-17 12:30:00,43.2,43.2,43.05,43.17,40000.0,35.5687,35.5687,35.4452,35.544,40000.0
2006-04-17 13:00:00,43.19,43.19,43.06,43.13,56400.0,35.5604,35.5604,35.4534,35.511,56400.0
2006-04-17 13:30:00,43.15,43.17,43.0,43.1,109000.0,35.5275,35.544,35.404,35.4863,109000.0
2006-04-17 14:00:00,43.1,43.14,43.01,43.04,47000.0,35.4863,35.5193,35.4122,35.4369,47000.0
2006-04-17 14:30:00,43.04,43.13,43.04,43.08,54400.0,35.4369,35.511,35.4369,35.4699,54400.0
2006-04-17 15:00:00,43.1,43.14,42.99,43.13,29000.0,35.4863,35.5193,35.3958,35.511,29000.0
2006-04-17 15:30:00,43.15,43.24,43.1,43.18,42000.0,35.5275,35.6016,35.4863,35.5522,42000.0
2006-04-18 09:30:00,43.45,43.47,42.7,43.15,200600.0,35.7745,35.791,35.157,35.5275,200600.0
2006-04-18 10:00:00,43.15,43.16,43.02,43.02,113600.0,35.5275,35.5357,35.4205,35.4205,113600.0
2006-04-18 10:30:00,43.0,43.24,42.97,43.23,52200.0,35.404,35.6016,35.3793,35.5934,52200.0
2006-04-18 11:00:00,43.23,43.73,43.2,43.65,88000.0,35.5934,36.005,35.5687,35.9392,88000.0
2006-04-18 11:30:00,43.72,43.97,43.59,43.93,67600.0,35.9968,36.2026,35.8898,36.1697,67600.0
2006-04-18 12:00:00,43.92,44.15,43.9,43.96,114800.0,36.1615,36.3508,36.145,36.1944,114800.0
2006-04-18 12:30:00,43.96,44.02,43.91,43.95,69200.0,36.1944,36.2438,36.1532,36.1862,69200.0
2006-04-18 13:00:00,43.96,44.05,43.7,43.83,71400.0,36.1944,36.2685,35.9803,36.0874,71400.0
2006-04-18 13:30:00,43.84,43.87,43.67,43.78,35200.0,36.0956,36.1203,35.9556,36.0462,35200.0
2006-04-18 14:00:00,43.8,44.37,43.8,44.31,129200.0,36.0627,36.532,36.0627,36.4826,129200.0
2006-04-18 14:30:00,44.33,44.4,44.19,44.31,101800.0,36.499,36.5567,36.3838,36.4826,101800.0
2006-04-18 15:00:00,44.32,44.5,44.23,44.43,133400.0,36.4908,36.639,36.4167,36.5814,133400.0
2006-04-18 15:30:00,44.44,44.65,44.41,44.44,184000.0,36.5896,36.7625,36.5649,36.5896,184000.0
2006-04-19 09:30:00,44.32,44.99,44.13,44.81,278800.0,36.4908,37.0424,36.3344,36.8942,278800.0
2006-04-19 10:00:00,44.81,45.0,44.6,45.0,284000.0,36.8942,37.0507,36.7213,37.0507,284000.0
2006-04-19 10:30:00,45.0,45.0,44.67,44.67,340600.0,37.0507,37.0507,36.779,36.779,340600.0
2006-04-19 11:00:00,44.71,44.8,44.52,44.68,330000.0,36.8119,36.886,36.6555,36.7872,330000.0
2006-04-19 11:30:00,44.7,45.1,44.67,45.09,146200.0,36.8037,37.133,36.779,37.1248,146200.0
2006-04-19 12:00:00,45.1,45.19,45.08,45.12,104200.0,37.133,37.2071,37.1166,37.1495,104200.0
2006-04-19 12:30:00,45.13,45.21,45.05,45.08,88200.0,37.1577,37.2236,37.0919,37.1166,88200.0
2006-04-19 13:00:00,45.09,45.15,45.04,45.06,74000.0,37.1248,37.1742,37.0836,37.1001,74000.0
2006-04-19 13:30:00,45.06,45.23,45.06,45.16,51000.0,37.1001,37.2401,37.1001,37.1824,51000.0
2006-04-19 14:00:00,45.16,45.22,45.04,45.12,180000.0,37.1824,37.2318,37.0836,37.1495,180000.0
2006-04-19 14:30:00,45.15,45.21,45.08,45.17,99800.0,37.1742,37.2236,37.1166,37.1907,99800.0
2006-04-19 15:00:00,45.17,45.25,45.13,45.2,124400.0,37.1907,37.2565,37.1577,37.2154,124400.0
2006-04-19 15:30:00,45.21,45.48,45.2,45.3,358000.0,37.2236,37.4459,37.2154,37.2977,358000.0
2006-04-20 09:30:00,45.65,45.75,45.4,45.54,170400.0,37.5859,37.6682,37.38,37.4953,170400.0
2006-04-20 10:00:00,45.54,45.93,45.47,45.84,85400.0,37.4953,37.8164,37.4377,37.7423,85400.0
2006-04-20 10:30:00,45.87,45.87,45.45,45.5,93200.0,37.767,37.767,37.4212,37.4624,93200.0
2006-04-20 11:00:00,45.51,45.52,45.08,45.08,117000.0,37.4706,37.4788,37.1166,37.1166,117000.0
2006-04-20 11:30:00,45.07,45.1,44.76,44.82,144600.0,37.1083,37.133,36.8531,36.9025,144600.0
2006-04-20 12:00:00,44.83,44.93,44.72,44.84,88000.0,36.9107,36.993,36.8201,36.9189,88000.0
2006-04-20 12:30:00,44.84,44.88,44.82,44.88,39800.0,36.9189,36.9519,36.9025,36.9519,39800.0
2006-04-20 13:00:00,44.88,44.88,44.77,44.84,60000.0,36.9519,36.9519,36.8613,36.9189,60000.0
2006-04-20 13:30:00,44.85,44.9,44.84,44.87,41400.0,36.9272,36.9683,36.9189,36.9436,41400.0
2006-04-20 14:00:00,44.84,44.86,44.77,44.83,32200.0,36.9189,36.9354,36.8613,36.9107,32200.0
2006-04-20 14:30:00,44.84,44.9,44.81,44.9,58400.0,36.9189,36.9683,36.8942,36.9683,58400.0
2006-04-20 15:00:00,44.88,44.88,44.78,44.85,60800.0,36.9519,36.9519,36.8695,36.9272,60800.0
2006-04-20 15:30:00,44.85,44.88,44.8,44.88,98200.0,36.9272,36.9519,36.886,36.9519,98200.0
2006-04-21 09:30:00,45.0,45.02,44.6,44.97,250800.0,37.0507,37.0672,36.7213,37.026,250800.0
2006-04-21 10:00:00,44.9,45.08,44.83,45.02,87200.0,36.9683,37.1166,36.9107,37.0672,87200.0
2006-04-21 10:30:00,44.98,45.38,44.97,45.29,136600.0,37.0342,37.3636,37.026,37.2895,136600.0
2006-04-21 11:00:00,45.3,45.91,45.3,45.85,367600.0,37.2977,37.7999,37.2977,37.7505,367600.0
2006-04-21 11:30:00,45.82,46.2,45.81,45.91,244600.0,37.7258,38.0387,37.7176,37.7999,244600.0
2006-04-21 12:00:00,45.91,46.04,45.82,46.02,45200.0,37.7999,37.907,37.7258,37.8905,45200.0
2006-04-21 12:30:00,46.01,46.03,45.74,45.79,54200.0,37.8823,37.8987,37.66,37.7011,54200.0
2006-04-21 13:00:00,45.79,45.93,45.77,45.93,57400.0,37.7011,37.8164,37.6847,37.8164,57400.0
2006-04-21 13:30:00,45.91,45.99,45.91,45.97,64600.0,37.7999,37.8658,37.7999,37.8493,64600.0
2006-04-21 14:00:00,45.95,46.25,45.81,46.02,222000.0,37.8329,38.0799,37.7176,37.8905,222000.0
2006-04-21 14:30:00,46.0,46.08,45.91,45.99,161000.0,37.874,37.9399,37.7999,37.8658,161000.0
2006-04-21 15:00:00,45.97,46.08,45.85,45.96,94400.0,37.8493,37.9399,37.7505,37.8411,94400.0
2006-04-21 15:30:00,45.97,46.46,45.96,46.26,348800.0,37.8493,38.2528,37.8411,38.0881,348800.0
2006-04-24 09:30:00,46.01,46.24,45.33,45.54,179800.0,37.8823,38.0716,37.3224,37.4953,179800.0
2006-04-24 10:00:00,45.59,45.87,45.54,45.8,109400.0,37.5365,37.767,37.4953,37.7094,109400.0
2006-04-24 10:30:00,45.8,46.11,45.74,45.81,137600.0,37.7094,37.9646,37.66,37.7176,137600.0
2006-04-24 11:00:00,45.81,45.87,45.56,45.56,85400.0,37.7176,37.767,37.5118,37.5118,85400.0
2006-04-24 11:30:00,45.58,45.99,45.49,45.99,106000.0,37.5282,37.8658,37.4541,37.8658,106000.0
2006-04-24 12:00:00,45.99,46.1,45.91,46.08,166200.0,37.8658,37.9564,37.7999,37.9399,166200.0
2006-04-24 12:30:00,46.09,46.25,46.08,46.16,115200.0,37.9481,38.0799,37.9399,38.0058,115200.0
2006-04-24 13:00:00,46.16,46.24,46.04,46.07,88000.0,38.0058,38.0716,37.907,37.9317,88000.0
2006-04-24 13:30:00,46.07,46.26,45.99,46.1,498800.0,37.9317,38.0881,37.8658,37.9564,498800.0
2006-04-24 14:00:00,46.13,46.37,46.1,46.23,149400.0,37.9811,38.1787,37.9564,38.0634,149400.0
2006-04-24 14:30:00,46.26,46.33,46.11,46.14,128400.0,38.0881,38.1457,37.9646,37.9893,128400.0
2006-04-24 15:00:00,46.17,46.27,46.13,46.18,158000.0,38.014,38.0963,37.9811,38.0222,158000.0
2006-04-24 15:30:00,46.18,46.34,46.1,46.27,260000.0,38.0222,38.154,37.9564,38.0963,260000.0
2006-04-25 09:30:00,46.54,46.97,46.23,46.83,246600.0,38.3186,38.6727,38.0634,38.5574,246600.0
2006-04-25 10:00:00,46.84,46.9,46.63,46.7,302200.0,38.5656,38.615,38.3927,38.4504,302200.0
2006-04-25 10:30:00,46.7,46.85,46.63,46.76,338800.0,38.4504,38.5739,38.3927,38.4998,338800.0
2006-04-25 11:00:00,46.76,47.01,46.65,46.72,258200.0,38.4998,38.7056,38.4092,38.4668,258200.0
2006-04-25 11:30:00,46.69,46.77,46.62,46.64,330200.0,38.4421,38.508,38.3845,38.401,330200.0
2006-04-25 12:00:00,46.63,46.99,46.62,46.94,133400.0,38.3927,38.6891,38.3845,38.648,133400.0
2006-04-25 12:30:00,46.94,46.99,46.81,46.95,167400.0,38.648,38.6891,38.5409,38.6562,167400.0
2006-04-25 13:00:00,46.95,47.19,46.89,47.19,203400.0,38.6562,38.8538,38.6068,38.8538,203400.0
2006-04-25 13:30:00,47.19,47.2,46.95,47.19,289400.0,38.8538,38.8621,38.6562,38.8538,289400.0
2006-04-25 14:00:00,47.18,47.18,46.94,47.04,227200.0,38.8456,38.8456,38.648,38.7303,227200.0
2006-04-25 14:30:00,47.04,47.13,46.92,46.95,319800.0,38.7303,38.8044,38.6315,38.6562,319800.0
2006-04-25 15:00:00,46.95,46.97,46.79,46.81,339800.0,38.6562,38.6727,38.5245,38.5409,339800.0
2006-04-25 15:30:00,46.81,46.85,46.54,46.8,420200.0,38.5409,38.5739,38.3186,38.5327,420200.0
2006-04-26 09:30:00,46.75,47.22,46.74,47.13,183600.0,38.4915,38.8785,38.4833,38.8044,183600.0
2006-04-26 10:00:00,47.12,47.37,46.92,47.27,221200.0,38.7962,39.002,38.6315,38.9197,221200.0
2006-04-26 10:30:00,47.27,47.5,47.2,47.4,202000.0,38.9197,39.1091,38.8621,39.0267,202000.0
2006-04-26 11:00:00,47.4,47.63,47.3,47.42,257600.0,39.0267,39.2161,38.9444,39.0432,257600.0
2006-04-26 11:30:00,47.42,47.59,47.27,47.47,145000.0,39.0432,39.1832,38.9197,39.0844,145000.0
2006-04-26 12:00:00,47.46,47.59,47.39,47.44,122000.0,39.0761,39.1832,39.0185,39.0597,122000.0
2006-04-26 12:30:00,47.43,47.49,47.27,47.3,120800.0,39.0514,39.1008,38.9197,38.9444,120800.0
2006-04-26 13:00:00,47.31,47.35,47.17,47.18,97200.0,38.9526,38.9856,38.8373,38.8456,97200.0
2006-04-26 13:30:00,47.16,47.2,46.99,47.19,128200.0,38.8291,38.8621,38.6891,38.8538,128200.0
2006-04-26 14:00:00,47.19,47.35,47.13,47.23,214400.0,38.8538,38.9856,38.8044,38.8868,214400.0
2006-04-26 14:30:00,47.23,47.33,47.23,47.29,206000.0,38.8868,38.9691,38.8868,38.9362,206000.0
2006-04-26 15:00:00,47.3,47.3,47.07,47.13,196800.0,38.9444,38.9444,38.755,38.8044,196800.0
2006-04-26 15:30:00,47.13,47.25,47.0,47.24,382000.0,38.8044,38.9032,38.6974,38.895,382000.0
2006-04-27 09:30:00,46.58,46.75,46.25,46.75,234400.0,38.3516,38.4915,38.0799,38.4915,234400.0
2006-04-27 10:00:00,46.76,47.33,46.76,47.05,216800.0,38.4998,38.9691,38.4998,38.7385,216800.0
2006-04-27 10:30:00,47.04,47.08,46.49,46.79,147200.0,38.7303,38.7632,38.2775,38.5245,147200.0
2006-04-27 11:00:00,46.76,47.49,46.76,47.25,202400.0,38.4998,39.1008,38.4998,38.9032,202400.0
2006-04-27 11:30:00,47.24,47.98,47.17,47.97,260400.0,38.895,39.5043,38.8373,39.496,260400.0
2006-04-27 12:00:00,47.98,48.3,47.88,48.04,258800.0,39.5043,39.7677,39.4219,39.5537,258800.0
2006-04-27 12:30:00,48.04,48.1,47.82,47.88,219800.0,39.5537,39.6031,39.3725,39.4219,219800.0
2006-04-27 13:00:00,47.88,47.88,47.63,47.65,198800.0,39.4219,39.4219,39.2161,39.2326,198800.0
2006-04-27 13:30:00,47.63,47.69,47.45,47.54,112400.0,39.2161,39.2655,39.0679,39.142,112400.0
2006-04-27 14:00:00,47.55,47.57,47.31,47.37,60000.0,39.1502,39.1667,38.9526,39.002,60000.0
2006-04-27 14:30:00,47.38,47.38,47.19,47.2,139000.0,39.0103,39.0103,38.8538,38.8621,139000.0
2006-04-27 15:00:00,47.2,47.23,46.79,46.92,361600.0,38.8621,38.8868,38.5245,38.6315,361600.0
2006-04-27 15:30:00,46.93,46.99,46.83,46.92,261400.0,38.6397,38.6891,38.5574,38.6315,261400.0
2006-04-28 09:30:00,46.88,46.88,46.32,46.8,260000.0,38.5986,38.5986,38.1375,38.5327,260000.0
2006-04-28 10:00:00,46.8,47.32,46.71,47.08,116200.0,38.5327,38.9609,38.4586,38.7632,116200.0
2006-04-28 10:30:00,47.07,47.07,46.71,46.74,140200.0,38.755,38.755,38.4586,38.4833,140200.0
2006-04-28 11:00:00,46.74,46.95,46.73,46.74,124000.0,38.4833,38.6562,38.4751,38.4833,124000.0
2006-04-28 11:30:00,46.73,46.97,46.71,46.93,75000.0,38.4751,38.6727,38.4586,38.6397,75000.0
2006-04-28 12:00:00,46.91,46.96,46.84,46.95,49800.0,38.6233,38.6644,38.5656,38.6562,49800.0
2006-04-28 12:30:00,46.93,46.93,46.84,46.89,41800.0,38.6397,38.6397,38.5656,38.6068,41800.0
2006-04-28 13:00:00,46.9,47.06,46.88,46.93,76600.0,38.615,38.7468,38.5986,38.6397,76600.0
2006-04-28 13:30:00,46.93,46.98,46.84,46.84,65000.0,38.6397,38.6809,38.5656,38.5656,65000.0
2006-04-28 14:00:00,46.85,46.88,46.76,46.78,66200.0,38.5739,38.5986,38.4998,38.5162,66200.0
2006-04-28 14:30:00,46.78,46.85,46.58,46.62,68800.0,38.5162,38.5739,38.3516,38.3845,68800.0
2006-04-28 15:00:00,46.62,46.66,46.47,46.49,127800.0,38.3845,38.4174,38.261,38.2775,127800.0
2006-04-28 15:30:00,46.49,46.55,46.35,46.45,189200.0,38.2775,38.3269,38.1622,38.2445,189200.0
2006-05-01 09:30:00,47.43,47.87,46.95,47.79,172200.0,39.0514,39.4137,38.6562,39.3478,172200.0
2006-05-01 10:00:00,47.79,47.79,47.35,47.49,123400.0,39.3478,39.3478,38.9856,39.1008,123400.0
2006-05-01 10:30:00,47.48,47.79,47.47,47.69,150000.0,39.0926,39.3478,39.0844,39.2655,150000.0
2006-05-01 11:00:00,47.69,48.01,47.64,47.94,186600.0,39.2655,39.529,39.2243,39.4713,186600.0
2006-05-01 11:30:00,47.92,48.13,47.72,47.74,108200.0,39.4549,39.6278,39.2902,39.3067,108200.0
2006-05-01 12:00:00,47.74,47.83,47.7,47.71,70200.0,39.3067,39.3808,39.2737,39.282,70200.0
2006-05-01 12:30:00,47.69,47.77,47.6,47.62,82600.0,39.2655,39.3314,39.1914,39.2079,82600.0
2006-05-01 13:00:00,47.61,47.62,47.32,47.47,231200.0,39.1996,39.2079,38.9609,39.0844,231200.0
2006-05-01 13:30:00,47.48,47.49,47.26,47.43,211800.0,39.0926,39.1008,38.9115,39.0514,211800.0
2006-05-01 14:00:00,47.42,47.73,47.41,47.55,141000.0,39.0432,39.2984,39.035,39.1502,141000.0
2006-05-01 14:30:00,47.55,47.62,47.54,47.6,86400.0,39.1502,39.2079,39.142,39.1914,86400.0
2006-05-01 15:00:00,47.6,47.6,47.1,47.27,123400.0,39.1914,39.1914,38.7797,38.9197,123400.0
2006-05-01 15:30:00,47.25,47.34,46.94,47.3,226200.0,38.9032,38.9773,38.648,38.9444,226200.0
2006-05-02 09:30:00,47.19,47.22,46.95,46.97,162400.0,38.8538,38.8785,38.6562,38.6727,162400.0
2006-05-02 10:00:00,46.97,47.2,46.79,47.18,143000.0,38.6727,38.8621,38.5245,38.8456,143000.0
2006-05-02 10:30:00,47.15,47.17,46.93,47.05,116000.0,38.8209,38.8373,38.6397,38.7385,116000.0
2006-05-02 11:00:00,47.07,47.25,47.03,47.22,79800.0,38.755,38.9032,38.7221,38.8785,79800.0
2006-05-02 11:30:00,47.22,47.23,47.05,47.11,93800.0,38.8785,38.8868,38.7385,38.7879,93800.0
2006-05-02 12:00:00,47.12,47.2,47.08,47.1,42800.0,38.7962,38.8621,38.7632,38.7797,42800.0
2006-05-02 12:30:00,47.1,47.15,47.09,47.1,58600.0,38.7797,38.8209,38.7715,38.7797,58600.0
2006-05-02 13:00:00,47.1,47.17,47.06,47.09,58600.0,38.7797,38.8373,38.7468,38.7715,58600.0
2006-05-02 13:30:00,47.08,47.12,46.99,47.11,89600.0,38.7632,38.7962,38.6891,38.7879,89600.0
2006-05-02 14:00:00,47.13,47.22,47.1,47.19,64800.0,38.8044,38.8785,38.7797,38.8538,64800.0
2006-05-02 14:30:00,47.17,47.2,47.13,47.16,112600.0,38.8373,38.8621,38.8044,38.8291,112600.0
2006-05-02 15:00:00,47.16,47.24,47.13,47.2,83200.0,38.8291,38.895,38.8044,38.8621,83200.0
2006-05-02 15:30:00,47.2,47.29,47.15,47.29,119800.0,38.8621,38.9362,38.8209,38.9362,119800.0
2006-05-03 09:30:00,47.75,48.15,47.69,47.75,118800.0,39.3149,39.6442,39.2655,39.3149,118800.0
2006-05-03 10:00:00,47.76,47.76,47.27,47.29,87600.0,39.3231,39.3231,38.9197,38.9362,87600.0
2006-05-03 10:30:00,47.3,47.67,47.27,47.27,114800.0,38.9444,39.249,38.9197,38.9197,114800.0
2006-05-03 11:00:00,47.27,47.34,47.2,47.27,89000.0,38.9197,38.9773,38.8621,38.9197,89000.0
2006-05-03 11:30:00,47.26,47.46,47.2,47.44,116000.0,38.9115,39.0761,38.8621,39.0597,116000.0
2006-05-03 12:00:00,47.43,47.43,47.1,47.32,92200.0,39.0514,39.0514,38.7797,38.9609,92200.0
2006-05-03 12:30:00,47.32,47.38,47.24,47.28,45200.0,38.9609,39.0103,38.895,38.9279,45200.0
2006-05-03 13:00:00,47.29,47.31,47.15,47.29,62600.0,38.9362,38.9526,38.8209,38.9362,62600.0
2006-05-03 13:30:00,47.28,47.3,47.15,47.22,137200.0,38.9279,38.9444,38.8209,38.8785,137200.0
2006-05-03 14:00:00,47.22,47.24,47.1,47.2,95200.0,38.8785,38.895,38.7797,38.8621,95200.0
2006-05-03 14:30:00,47.2,47.31,47.13,47.26,70200.0,38.8621,38.9526,38.8044,38.9115,70200.0
2006-05-03 15:00:00,47.24,47.36,47.04,47.08,81400.0,38.895,38.9938,38.7303,38.7632,81400.0
2006-05-03 15:30:00,47.1,47.12,46.33,46.7,673600.0,38.7797,38.7962,38.1457,38.4504,673600.0
2006-05-04 09:30:00,47.0,47.24,46.58,46.99,117600.0,38.6974,38.895,38.3516,38.6891,117600.0
2006-05-04 10:00:00,47.0,47.25,46.96,46.97,215600.0,38.6974,38.9032,38.6644,38.6727,215600.0
2006-05-04 10:30:00,46.97,47.2,46.77,46.83,311400.0,38.6727,38.8621,38.508,38.5574,311400.0
2006-05-04 11:00:00,46.82,47.14,46.81,47.07,273400.0,38.5492,38.8126,38.5409,38.755,273400.0
2006-05-04 11:30:00,47.06,47.15,46.98,46.98,91800.0,38.7468,38.8209,38.6809,38.6809,91800.0
2006-05-04 12:00:00,46.99,47.18,46.92,46.95,91400.0,38.6891,38.8456,38.6315,38.6562,91400.0
2006-05-04 12:30:00,46.92,47.05,46.82,47.0,106400.0,38.6315,38.7385,38.5492,38.6974,106400.0
2006-05-04 13:00:00,47.0,47.02,46.85,47.02,53800.0,38.6974,38.7138,38.5739,38.7138,53800.0
2006-05-04 13:30:00,47.02,47.03,46.85,47.01,65600.0,38.7138,38.7221,38.5739,38.7056,65600.0
2006-05-04 14:00:00,47.02,47.1,46.92,47.04,91400.0,38.7138,38.7797,38.6315,38.7303,91400.0
2006-05-04 14:30:00,47.01,47.02,46.84,46.88,82400.0,38.7056,38.7138,38.5656,38.5986,82400.0
2006-05-04 15:00:00,46.9,47.02,46.82,46.94,100400.0,38.615,38.7138,38.5492,38.648,100400.0
2006-05-04 15:30:00,46.94,47.02,46.69,46.76,139200.0,38.648,38.7138,38.4421,38.4998,139200.0
2006-05-05 09:30:00,47.1,47.13,46.5,46.5,137600.0,38.7797,38.8044,38.2857,38.2857,137600.0
2006-05-05 10:00:00,46.56,46.93,46.46,46.7,164600.0,38.3351,38.6397,38.2528,38.4504,164600.0
2006-05-05 10:30:00,46.69,47.09,46.65,46.7,239600.0,38.4421,38.7715,38.4092,38.4504,239600.0
2006-05-05 11:00:00,46.71,46.92,46.67,46.92,66000.0,38.4586,38.6315,38.4257,38.6315,66000.0
2006-05-05 11:30:00,46.94,46.97,46.89,46.95,50800.0,38.648,38.6727,38.6068,38.6562,50800.0
2006-05-05 12:00:00,46.95,46.95,46.77,46.88,81600.0,38.6562,38.6562,38.508,38.5986,81600.0
2006-05-05 12:30:00,46.96,46.99,46.75,46.93,163800.0,38.6644,38.6891,38.4915,38.6397,163800.0
2006-05-05 13:00:00,46.92,46.93,46.5,46.52,245800.0,38.6315,38.6397,38.2857,38.3022,245800.0
2006-05-05 13:30:00,46.52,46.57,46.2,46.51,354400.0,38.3022,38.3433,38.0387,38.2939,354400.0
2006-05-05 14:00:00,46.54,46.73,46.38,46.38,286400.0,38.3186,38.4751,38.1869,38.1869,286400.0
2006-05-05 14:30:00,46.38,46.68,46.3,46.57,279800.0,38.1869,38.4339,38.121,38.3433,279800.0
2006-05-05 15:00:00,46.58,46.6,46.23,46.38,332000.0,38.3516,38.368,38.0634,38.1869,332000.0
2006-05-05 15:30:00,46.38,46.7,46.31,46.69,214600.0,38.1869,38.4504,38.1293,38.4421,214600.0
2006-05-08 09:30:00,46.83,47.1,46.3,46.74,292000.0,38.5574,38.7797,38.121,38.4833,292000.0
2006-05-08 10:00:00,46.69,46.7,46.13,46.35,281600.0,38.4421,38.4504,37.9811,38.1622,281600.0
2006-05-08 10:30:00,46.39,46.55,46.2,46.2,198800.0,38.1951,38.3269,38.0387,38.0387,198800.0
2006-05-08 11:00:00,46.2,46.38,46.08,46.35,125600.0,38.0387,38.1869,37.9399,38.1622,125600.0
2006-05-08 11:30:00,46.34,46.63,46.19,46.2,148000.0,38.154,38.3927,38.0305,38.0387,148000.0
2006-05-08 12:00:00,46.19,46.38,46.08,46.34,112800.0,38.0305,38.1869,37.9399,38.154,112800.0
2006-05-08 12:30:00,46.31,46.34,46.13,46.19,142800.0,38.1293,38.154,37.9811,38.0305,142800.0
2006-05-08 13:00:00,46.18,46.28,46.01,46.1,117400.0,38.0222,38.1046,37.8823,37.9564,117400.0
2006-05-08 13:30:00,46.12,46.21,45.92,46.05,121000.0,37.9728,38.0469,37.8082,37.9152,121000.0
2006-05-08 14:00:00,46.05,46.35,45.98,46.33,150200.0,37.9152,38.1622,37.8576,38.1457,150200.0
2006-05-08 14:30:00,46.32,46.38,46.12,46.24,258600.0,38.1375,38.1869,37.9728,38.0716,258600.0
2006-05-08 15:00:00,46.23,46.59,46.21,46.49,370400.0,38.0634,38.3598,38.0469,38.2775,370400.0
2006-05-08 15:30:00,46.49,46.9,46.4,46.85,473600.0,38.2775,38.615,38.2034,38.5739,473600.0
2006-05-09 09:30:00,48.62,51.77,48.6,51.15,1760000.0,40.0312,42.6248,40.0147,42.1143,1760000.0
2006-05-09 10:00:00,51.15,51.63,50.63,50.72,1071400.0,42.1143,42.5095,41.6861,41.7602,1071400.0
2006-05-09 10:30:00,50.72,51.77,50.59,51.54,1299000.0,41.7602,42.6248,41.6532,42.4354,1299000.0
2006-05-09 11:00:00,51.56,51.56,51.18,51.22,666600.0,42.4518,42.4518,42.139,42.1719,666600.0
2006-05-09 11:30:00,51.23,51.71,51.13,51.59,420200.0,42.1801,42.5754,42.0978,42.4766,420200.0
2006-05-09 12:00:00,51.59,51.93,51.52,51.74,229400.0,42.4766,42.7565,42.4189,42.6001,229400.0
2006-05-09 12:30:00,51.74,51.87,51.67,51.69,297200.0,42.6001,42.7071,42.5424,42.5589,297200.0
2006-05-09 13:00:00,51.68,51.85,51.46,51.49,218000.0,42.5507,42.6906,42.3695,42.3942,218000.0
2006-05-09 13:30:00,51.49,51.5,50.74,50.77,451000.0,42.3942,42.4024,41.7767,41.8014,451000.0
2006-05-09 14:00:00,50.77,51.06,50.72,50.87,541200.0,41.8014,42.0402,41.7602,41.8837,541200.0
2006-05-09 14:30:00,50.87,51.0,50.72,50.95,409400.0,41.8837,41.9908,41.7602,41.9496,409400.0
2006-05-09 15:00:00,50.96,51.37,50.96,51.22,407400.0,41.9578,42.2954,41.9578,42.1719,407400.0
2006-05-09 15:30:00,51.23,51.23,50.85,50.97,762800.0,42.1801,42.1801,41.8673,41.9661,762800.0
2006-05-10 09:30:00,49.75,49.83,49.46,49.7,770000.0,40.9616,41.0275,40.7228,40.9204,770000.0
2006-05-10 10:00:00,49.71,50.13,49.6,49.6,484000.0,40.9287,41.2745,40.8381,40.8381,484000.0
2006-05-10 10:30:00,49.6,49.8,49.08,49.1,537000.0,40.8381,41.0028,40.4099,40.4264,537000.0
2006-05-10 11:00:00,49.13,49.17,48.54,48.56,492600.0,40.4511,40.484,39.9653,39.9818,492600.0
2006-05-10 11:30:00,48.55,49.07,48.4,48.83,307200.0,39.9736,40.4017,39.8501,40.2041,307200.0
2006-05-10 12:00:00,48.83,49.08,48.83,48.99,148000.0,40.2041,40.4099,40.2041,40.3358,148000.0
2006-05-10 12:30:00,48.99,49.43,48.89,49.42,444600.0,40.3358,40.6981,40.2535,40.6899,444600.0
2006-05-10 13:00:00,49.42,49.68,49.34,49.61,292800.0,40.6899,40.904,40.624,40.8463,292800.0
2006-05-10 13:30:00,49.6,49.6,49.21,49.35,264400.0,40.8381,40.8381,40.517,40.6322,264400.0
2006-05-10 14:00:00,49.31,49.48,49.17,49.24,269000.0,40.5993,40.7393,40.484,40.5417,269000.0
2006-05-10 14:30:00,49.3,49.63,49.13,49.53,263000.0,40.5911,40.8628,40.4511,40.7805,263000.0
2006-05-10 15:00:00,49.56,49.68,49.27,49.31,212400.0,40.8052,40.904,40.5664,40.5993,212400.0
2006-05-10 15:30:00,49.31,49.53,49.27,49.45,537000.0,40.5993,40.7805,40.5664,40.7146,537000.0
2006-05-11 09:30:00,49.5,49.99,49.5,49.92,269000.0,40.7558,41.1592,40.7558,41.1016,269000.0
2006-05-11 10:00:00,49.9,49.91,49.67,49.76,215200.0,41.0851,41.0933,40.8957,40.9698,215200.0
2006-05-11 10:30:00,49.76,49.82,49.09,49.09,219400.0,40.9698,41.0192,40.4182,40.4182,219400.0
2006-05-11 11:00:00,49.09,49.52,49.08,49.25,190400.0,40.4182,40.7722,40.4099,40.5499,190400.0
2006-05-11 11:30:00,49.24,49.44,49.04,49.1,95600.0,40.5417,40.7064,40.377,40.4264,95600.0
2006-05-11 12:00:00,49.13,49.24,49.01,49.12,83800.0,40.4511,40.5417,40.3523,40.4429,83800.0
2006-05-11 12:30:00,49.12,49.23,49.08,49.2,64000.0,40.4429,40.5334,40.4099,40.5087,64000.0
2006-05-11 13:00:00,49.19,49.2,49.04,49.04,97200.0,40.5005,40.5087,40.377,40.377,97200.0
2006-05-11 13:30:00,49.05,49.08,48.94,49.05,64800.0,40.3852,40.4099,40.2947,40.3852,64800.0
2006-05-11 14:00:00,49.06,49.15,49.02,49.08,78000.0,40.3935,40.4676,40.3605,40.4099,78000.0
2006-05-11 14:30:00,49.07,49.08,48.87,48.9,112000.0,40.4017,40.4099,40.237,40.2617,112000.0
2006-05-11 15:00:00,48.93,49.02,48.79,48.9,127200.0,40.2864,40.3605,40.1712,40.2617,127200.0
2006-05-11 15:30:00,48.9,48.93,48.72,48.85,215800.0,40.2617,40.2864,40.1135,40.2206,215800.0
2006-05-12 09:30:00,48.6,48.66,48.26,48.35,186000.0,40.0147,40.0641,39.7348,39.8089,186000.0
2006-05-12 10:00:00,48.4,48.55,48.2,48.32,278400.0,39.8501,39.9736,39.6854,39.7842,278400.0
2006-05-12 10:30:00,48.33,48.35,47.95,48.25,246200.0,39.7924,39.8089,39.4796,39.7266,246200.0
2006-05-12 11:00:00,48.27,48.55,48.27,48.4,229200.0,39.743,39.9736,39.743,39.8501,229200.0
2006-05-12 11:30:00,48.4,48.42,48.07,48.15,157600.0,39.8501,39.8665,39.5784,39.6442,157600.0
2006-05-12 12:00:00,48.16,48.4,48.13,48.32,49000.0,39.6525,39.8501,39.6278,39.7842,49000.0
2006-05-12 12:30:00,48.35,48.35,48.11,48.24,87800.0,39.8089,39.8089,39.6113,39.7183,87800.0
2006-05-12 13:00:00,48.27,48.27,48.1,48.12,84800.0,39.743,39.743,39.6031,39.6195,84800.0
2006-05-12 13:30:00,48.13,48.15,48.1,48.13,44800.0,39.6278,39.6442,39.6031,39.6278,44800.0
2006-05-12 14:00:00,48.14,48.32,48.1,48.23,86400.0,39.636,39.7842,39.6031,39.7101,86400.0
2006-05-12 14:30:00,48.22,48.22,48.01,48.02,121000.0,39.7019,39.7019,39.529,39.5372,121000.0
2006-05-12 15:00:00,48.02,48.12,47.93,47.95,140000.0,39.5372,39.6195,39.4631,39.4796,140000.0
2006-05-12 15:30:00,47.94,47.99,47.74,47.96,307800.0,39.4713,39.5125,39.3067,39.4878,307800.0
2006-05-15 09:30:00,47.5,47.75,47.47,47.57,274200.0,39.1091,39.3149,39.0844,39.1667,274200.0
2006-05-15 10:00:00,47.55,47.56,47.3,47.41,314400.0,39.1502,39.1585,38.9444,39.035,314400.0
2006-05-15 10:30:00,47.41,47.42,47.23,47.31,284400.0,39.035,39.0432,38.8868,38.9526,284400.0
2006-05-15 11:00:00,47.31,47.37,47.2,47.2,86800.0,38.9526,39.002,38.8621,38.8621,86800.0
2006-05-15 11:30:00,47.23,47.24,47.07,47.07,163600.0,38.8868,38.895,38.755,38.755,163600.0
2006-05-15 12:00:00,47.08,47.13,46.9,47.01,177400.0,38.7632,38.8044,38.615,38.7056,177400.0
2006-05-15 12:30:00,47.02,47.05,46.93,46.98,67000.0,38.7138,38.7385,38.6397,38.6809,67000.0
2006-05-15 13:00:00,46.98,47.05,46.6,46.63,136000.0,38.6809,38.7385,38.368,38.3927,136000.0
2006-05-15 13:30:00,46.63,46.67,46.35,46.45,157800.0,38.3927,38.4257,38.1622,38.2445,157800.0
2006-05-15 14:00:00,46.47,46.64,46.42,46.63,155200.0,38.261,38.401,38.2198,38.3927,155200.0
2006-05-15 14:30:00,46.62,46.8,46.59,46.67,188600.0,38.3845,38.5327,38.3598,38.4257,188600.0
2006-05-15 15:00:00,46.67,46.9,46.63,46.72,196800.0,38.4257,38.615,38.3927,38.4668,196800.0
2006-05-15 15:30:00,46.7,47.07,46.67,46.95,240400.0,38.4504,38.755,38.4257,38.6562,240400.0
2006-05-16 09:30:00,47.1,47.13,46.7,46.88,191800.0,38.7797,38.8044,38.4504,38.5986,191800.0
2006-05-16 10:00:00,46.87,46.87,46.41,46.56,153400.0,38.5903,38.5903,38.2116,38.3351,153400.0
2006-05-16 10:30:00,46.56,46.65,46.15,46.21,220400.0,38.3351,38.4092,37.9975,38.0469,220400.0
2006-05-16 11:00:00,46.2,46.24,45.76,45.9,315000.0,38.0387,38.0716,37.6764,37.7917,315000.0
2006-05-16 11:30:00,45.88,46.02,45.77,45.95,224000.0,37.7752,37.8905,37.6847,37.8329,224000.0
2006-05-16 12:00:00,45.95,46.08,45.92,46.08,138200.0,37.8329,37.9399,37.8082,37.9399,138200.0
2006-05-16 12:30:00,46.09,46.25,46.06,46.25,74000.0,37.9481,38.0799,37.9234,38.0799,74000.0
2006-05-16 13:00:00,46.24,46.42,46.23,46.34,111600.0,38.0716,38.2198,38.0634,38.154,111600.0
2006-05-16 13:30:00,46.35,46.41,46.18,46.25,138000.0,38.1622,38.2116,38.0222,38.0799,138000.0
2006-05-16 14:00:00,46.24,46.3,46.15,46.2,67400.0,38.0716,38.121,37.9975,38.0387,67400.0
2006-05-16 14:30:00,46.2,46.31,46.18,46.26,162800.0,38.0387,38.1293,38.0222,38.0881,162800.0
2006-05-16 15:00:00,46.29,46.38,46.26,46.38,200600.0,38.1128,38.1869,38.0881,38.1869,200600.0
2006-05-16 15:30:00,46.36,46.48,46.31,46.38,332400.0,38.1704,38.2692,38.1293,38.1869,332400.0
2006-05-17 09:30:00,46.02,46.32,45.96,46.15,288800.0,37.8905,38.1375,37.8411,37.9975,288800.0
2006-05-17 10:00:00,46.11,46.18,45.49,45.85,211600.0,37.9646,38.0222,37.4541,37.7505,211600.0
2006-05-17 10:30:00,45.84,45.85,45.36,45.4,282600.0,37.7423,37.7505,37.3471,37.38,282600.0
2006-05-17 11:00:00,45.38,45.41,45.17,45.18,198800.0,37.3636,37.3883,37.1907,37.1989,198800.0
2006-05-17 11:30:00,45.18,45.34,45.05,45.31,275600.0,37.1989,37.3306,37.0919,37.3059,275600.0
2006-05-17 12:00:00,45.31,45.47,45.3,45.33,130200.0,37.3059,37.4377,37.2977,37.3224,130200.0
2006-05-17 12:30:00,45.33,45.44,45.18,45.22,121400.0,37.3224,37.413,37.1989,37.2318,121400.0
2006-05-17 13:00:00,45.21,45.32,44.76,44.79,161600.0,37.2236,37.3142,36.8531,36.8778,161600.0
2006-05-17 13:30:00,44.81,44.99,44.68,44.87,195000.0,36.8942,37.0424,36.7872,36.9436,195000.0
2006-05-17 14:00:00,44.9,44.97,44.68,44.76,255600.0,36.9683,37.026,36.7872,36.8531,255600.0
2006-05-17 14:30:00,44.76,44.77,44.38,44.52,181400.0,36.8531,36.8613,36.5402,36.6555,181400.0
2006-05-17 15:00:00,44.52,44.77,44.44,44.73,195600.0,36.6555,36.8613,36.5896,36.8284,195600.0
2006-05-17 15:30:00,44.74,45.01,44.66,44.7,350000.0,36.8366,37.0589,36.7707,36.8037,350000.0
2006-05-18 09:30:00,44.9,45.27,44.79,45.18,181600.0,36.9683,37.273,36.8778,37.1989,181600.0
2006-05-18 10:00:00,45.18,45.19,44.8,45.19,214600.0,37.1989,37.2071,36.886,37.2071,214600.0
2006-05-18 10:30:00,45.19,45.4,45.15,45.34,317800.0,37.2071,37.38,37.1742,37.3306,317800.0
2006-05-18 11:00:00,45.33,45.4,45.08,45.24,129800.0,37.3224,37.38,37.1166,37.2483,129800.0
2006-05-18 11:30:00,45.24,45.27,45.02,45.16,123600.0,37.2483,37.273,37.0672,37.1824,123600.0
2006-05-18 12:00:00,45.15,45.2,44.99,45.13,116800.0,37.1742,37.2154,37.0424,37.1577,116800.0
2006-05-18 12:30:00,45.12,45.25,45.1,45.2,97800.0,37.1495,37.2565,37.133,37.2154,97800.0
2006-05-18 13:00:00,45.19,45.26,45.07,45.13,111400.0,37.2071,37.2648,37.1083,37.1577,111400.0
2006-05-18 13:30:00,45.16,45.16,45.08,45.12,81000.0,37.1824,37.1824,37.1166,37.1495,81000.0
2006-05-18 14:00:00,45.13,45.13,44.62,44.66,113800.0,37.1577,37.1577,36.7378,36.7707,113800.0
2006-05-18 14:30:00,44.68,44.77,44.56,44.56,101600.0,36.7872,36.8613,36.6884,36.6884,101600.0
2006-05-18 15:00:00,44.58,44.7,44.26,44.26,148800.0,36.7049,36.8037,36.4414,36.4414,148800.0
2006-05-18 15:30:00,44.26,44.38,44.02,44.09,315800.0,36.4414,36.5402,36.2438,36.3014,315800.0
2006-05-19 09:30:00,44.0,44.42,43.97,44.18,325200.0,36.2273,36.5731,36.2026,36.3755,325200.0
2006-05-19 10:00:00,44.12,44.2,43.52,43.64,186600.0,36.3261,36.392,35.8321,35.9309,186600.0
2006-05-19 10:30:00,43.63,43.89,43.44,43.53,128800.0,35.9227,36.1368,35.7663,35.8404,128800.0
2006-05-19 11:00:00,43.54,43.65,43.25,43.63,189400.0,35.8486,35.9392,35.6098,35.9227,189400.0
2006-05-19 11:30:00,43.63,43.85,43.52,43.61,137800.0,35.9227,36.1038,35.8321,35.9062,137800.0
2006-05-19 12:00:00,43.65,43.68,43.28,43.38,160600.0,35.9392,35.9639,35.6345,35.7169,160600.0
2006-05-19 12:30:00,43.38,43.99,43.38,43.92,201000.0,35.7169,36.2191,35.7169,36.1615,201000.0
2006-05-19 13:00:00,43.91,44.23,43.77,44.17,121400.0,36.1532,36.4167,36.038,36.3673,121400.0
2006-05-19 13:30:00,44.18,44.33,44.05,44.24,95600.0,36.3755,36.499,36.2685,36.4249,95600.0
2006-05-19 14:00:00,44.23,44.35,44.16,44.18,156400.0,36.4167,36.5155,36.3591,36.3755,156400.0
2006-05-19 14:30:00,44.18,44.38,43.85,43.86,165400.0,36.3755,36.5402,36.1038,36.1121,165400.0
2006-05-19 15:00:00,43.86,44.0,43.77,43.84,165000.0,36.1121,36.2273,36.038,36.0956,165000.0
2006-05-19 15:30:00,43.84,44.12,43.68,44.02,384000.0,36.0956,36.3261,35.9639,36.2438,384000.0
2006-05-22 09:30:00,43.55,44.1,43.26,43.27,150800.0,35.8568,36.3097,35.6181,35.6263,150800.0
2006-05-22 10:00:00,43.27,43.27,42.7,43.1,181000.0,35.6263,35.6263,35.157,35.4863,181000.0
2006-05-22 10:30:00,43.08,43.31,42.98,43.1,305600.0,35.4699,35.6592,35.3875,35.4863,305600.0
2006-05-22 11:00:00,43.1,43.22,42.82,43.09,82200.0,35.4863,35.5851,35.2558,35.4781,82200.0
2006-05-22 11:30:00,43.1,43.32,42.74,43.01,114600.0,35.4863,35.6675,35.1899,35.4122,114600.0
2006-05-22 12:00:00,43.03,43.35,42.85,42.96,100800.0,35.4287,35.6922,35.2805,35.3711,100800.0
2006-05-22 12:30:00,43.0,43.17,42.82,42.98,142800.0,35.404,35.544,35.2558,35.3875,142800.0
2006-05-22 13:00:00,43.01,43.13,42.91,42.95,92800.0,35.4122,35.511,35.3299,35.3628,92800.0
2006-05-22 13:30:00,42.95,42.99,42.73,42.79,66200.0,35.3628,35.3958,35.1817,35.2311,66200.0
2006-05-22 14:00:00,42.77,43.04,42.58,43.01,185000.0,35.2146,35.4369,35.0582,35.4122,185000.0
2006-05-22 14:30:00,42.98,43.15,42.9,43.02,175000.0,35.3875,35.5275,35.3217,35.4205,175000.0
2006-05-22 15:00:00,43.02,43.55,42.97,43.54,208200.0,35.4205,35.8568,35.3793,35.8486,208200.0
2006-05-22 15:30:00,43.54,43.66,43.38,43.45,273800.0,35.8486,35.9474,35.7169,35.7745,273800.0
2006-05-23 09:30:00,43.48,45.98,43.48,45.87,531000.0,35.7992,37.8576,35.7992,37.767,531000.0
2006-05-23 10:00:00,45.85,45.85,45.32,45.8,521000.0,37.7505,37.7505,37.3142,37.7094,521000.0
2006-05-23 10:30:00,45.81,46.47,45.8,46.38,632000.0,37.7176,38.261,37.7094,38.1869,632000.0
2006-05-23 11:00:00,46.37,46.4,45.95,45.95,302800.0,38.1787,38.2034,37.8329,37.8329,302800.0
2006-05-23 11:30:00,45.95,46.18,45.9,46.09,206600.0,37.8329,38.0222,37.7917,37.9481,206600.0
2006-05-23 12:00:00,46.09,46.09,45.73,45.73,166400.0,37.9481,37.9481,37.6517,37.6517,166400.0
2006-05-23 12:30:00,45.74,45.77,45.52,45.64,155200.0,37.66,37.6847,37.4788,37.5776,155200.0
2006-05-23 13:00:00,45.63,45.99,45.62,45.92,118800.0,37.5694,37.8658,37.5612,37.8082,118800.0
2006-05-23 13:30:00,45.92,45.97,45.55,45.55,184800.0,37.8082,37.8493,37.5035,37.5035,184800.0
2006-05-23 14:00:00,45.55,45.69,45.32,45.32,204200.0,37.5035,37.6188,37.3142,37.3142,204200.0
2006-05-23 14:30:00,45.32,45.45,44.92,44.95,326000.0,37.3142,37.4212,36.9848,37.0095,326000.0
2006-05-23 15:00:00,44.95,45.33,44.88,45.07,301000.0,37.0095,37.3224,36.9519,37.1083,301000.0
2006-05-23 15:30:00,45.06,45.2,44.68,44.82,399800.0,37.1001,37.2154,36.7872,36.9025,399800.0
2006-05-24 09:30:00,44.48,45.85,44.45,45.65,348000.0,36.6225,37.7505,36.5978,37.5859,348000.0
2006-05-24 10:00:00,45.63,45.9,45.33,45.63,225600.0,37.5694,37.7917,37.3224,37.5694,225600.0
2006-05-24 10:30:00,45.65,45.7,45.22,45.26,254000.0,37.5859,37.627,37.2318,37.2648,254000.0
2006-05-24 11:00:00,45.26,45.27,44.13,44.33,220600.0,37.2648,37.273,36.3344,36.499,220600.0
2006-05-24 11:30:00,44.33,44.33,43.81,44.04,353200.0,36.499,36.499,36.0709,36.2603,353200.0
2006-05-24 12:00:00,44.01,44.18,43.63,43.64,195600.0,36.2356,36.3755,35.9227,35.9309,195600.0
2006-05-24 12:30:00,43.67,43.73,43.18,43.23,210800.0,35.9556,36.005,35.5522,35.5934,210800.0
2006-05-24 13:00:00,43.22,43.35,42.66,42.72,243400.0,35.5851,35.6922,35.124,35.1734,243400.0
2006-05-24 13:30:00,42.7,43.25,42.63,43.08,343400.0,35.157,35.6098,35.0993,35.4699,343400.0
2006-05-24 14:00:00,43.08,43.34,42.76,42.92,233800.0,35.4699,35.6839,35.2064,35.3381,233800.0
2006-05-24 14:30:00,42.91,43.68,42.85,43.68,171400.0,35.3299,35.9639,35.2805,35.9639,171400.0
2006-05-24 15:00:00,43.66,43.99,43.35,43.35,277600.0,35.9474,36.2191,35.6922,35.6922,277600.0
2006-05-24 15:30:00,43.33,43.8,43.33,43.6,254000.0,35.6757,36.0627,35.6757,35.898,254000.0
2006-05-25 09:30:00,44.2,44.48,43.88,44.1,200600.0,36.392,36.6225,36.1285,36.3097,200600.0
2006-05-25 10:00:00,44.15,44.16,43.63,43.71,175600.0,36.3508,36.3591,35.9227,35.9886,175600.0
2006-05-25 10:30:00,43.71,43.83,43.55,43.76,87600.0,35.9886,36.0874,35.8568,36.0297,87600.0
2006-05-25 11:00:00,43.76,43.96,43.76,43.93,214600.0,36.0297,36.1944,36.0297,36.1697,214600.0
2006-05-25 11:30:00,43.93,44.12,43.9,44.12,68200.0,36.1697,36.3261,36.145,36.3261,68200.0
2006-05-25 12:00:00,44.13,44.27,44.12,44.19,138200.0,36.3344,36.4496,36.3261,36.3838,138200.0
2006-05-25 12:30:00,44.19,44.21,44.02,44.02,46400.0,36.3838,36.4002,36.2438,36.2438,46400.0
2006-05-25 13:00:00,44.01,44.01,43.81,43.82,52200.0,36.2356,36.2356,36.0709,36.0791,52200.0
2006-05-25 13:30:00,43.82,44.06,43.79,43.9,88600.0,36.0791,36.2767,36.0544,36.145,88600.0
2006-05-25 14:00:00,43.92,44.34,43.92,44.32,68200.0,36.1615,36.5073,36.1615,36.4908,68200.0
2006-05-25 14:30:00,44.32,44.36,44.17,44.21,65400.0,36.4908,36.5237,36.3673,36.4002,65400.0
2006-05-25 15:00:00,44.24,44.24,44.09,44.18,73200.0,36.4249,36.4249,36.3014,36.3755,73200.0
2006-05-25 15:30:00,44.21,44.49,44.2,44.35,160800.0,36.4002,36.6308,36.392,36.5155,160800.0
2006-05-26 09:30:00,44.83,45.34,44.68,45.25,204400.0,36.9107,37.3306,36.7872,37.2565,204400.0
2006-05-26 10:00:00,45.26,45.57,45.26,45.41,191400.0,37.2648,37.52,37.2648,37.3883,191400.0
2006-05-26 10:30:00,45.46,45.49,45.2,45.27,107800.0,37.4294,37.4541,37.2154,37.273,107800.0
2006-05-26 11:00:00,45.27,45.49,45.2,45.44,100200.0,37.273,37.4541,37.2154,37.413,100200.0
2006-05-26 11:30:00,45.46,45.46,45.23,45.35,81200.0,37.4294,37.4294,37.2401,37.3389,81200.0
2006-05-26 12:00:00,45.35,45.39,45.29,45.34,47200.0,37.3389,37.3718,37.2895,37.3306,47200.0
2006-05-26 12:30:00,45.34,45.48,45.22,45.4,65200.0,37.3306,37.4459,37.2318,37.38,65200.0
2006-05-26 13:00:00,45.4,45.4,45.33,45.38,42400.0,37.38,37.38,37.3224,37.3636,42400.0
2006-05-26 13:30:00,45.38,45.42,45.35,45.42,69600.0,37.3636,37.3965,37.3389,37.3965,69600.0
2006-05-26 14:00:00,45.41,45.45,45.38,45.45,95800.0,37.3883,37.4212,37.3636,37.4212,95800.0
2006-05-26 14:30:00,45.43,45.49,45.22,45.24,60800.0,37.4047,37.4541,37.2318,37.2483,60800.0
2006-05-26 15:00:00,45.24,45.24,45.1,45.16,85400.0,37.2483,37.2483,37.133,37.1824,85400.0
2006-05-26 15:30:00,45.16,45.22,45.13,45.22,110800.0,37.1824,37.2318,37.1577,37.2318,110800.0
2006-05-30 09:30:00,45.2,45.24,44.51,44.79,143400.0,37.2154,37.2483,36.6472,36.8778,143400.0
2006-05-30 10:00:00,44.77,44.9,44.47,44.51,83000.0,36.8613,36.9683,36.6143,36.6472,83000.0
2006-05-30 10:30:00,44.49,44.49,44.14,44.15,109400.0,36.6308,36.6308,36.3426,36.3508,109400.0
2006-05-30 11:00:00,44.13,44.53,44.0,44.45,138600.0,36.3344,36.6637,36.2273,36.5978,138600.0
2006-05-30 11:30:00,44.42,44.6,44.37,44.56,118400.0,36.5731,36.7213,36.532,36.6884,118400.0
2006-05-30 12:00:00,44.54,44.55,44.46,44.55,53000.0,36.6719,36.6802,36.6061,36.6802,53000.0
2006-05-30 12:30:00,44.52,44.58,44.46,44.57,57600.0,36.6555,36.7049,36.6061,36.6966,57600.0
2006-05-30 13:00:00,44.53,44.59,44.41,44.45,52400.0,36.6637,36.7131,36.5649,36.5978,52400.0
2006-05-30 13:30:00,44.45,44.49,44.22,44.31,106000.0,36.5978,36.6308,36.4085,36.4826,106000.0
2006-05-30 14:00:00,44.31,44.45,44.22,44.27,55200.0,36.4826,36.5978,36.4085,36.4496,55200.0
2006-05-30 14:30:00,44.3,44.5,44.29,44.46,118600.0,36.4743,36.639,36.4661,36.6061,118600.0
2006-05-30 15:00:00,44.45,44.49,44.18,44.25,144600.0,36.5978,36.6308,36.3755,36.4332,144600.0
2006-05-30 15:30:00,44.25,44.26,43.95,43.97,161400.0,36.4332,36.4414,36.1862,36.2026,161400.0
2006-05-31 09:30:00,44.0,44.24,43.91,43.92,85000.0,36.2273,36.4249,36.1532,36.1615,85000.0
2006-05-31 10:00:00,43.92,44.07,43.75,44.06,77600.0,36.1615,36.285,36.0215,36.2767,77600.0
2006-05-31 10:30:00,44.05,44.38,44.05,44.29,84200.0,36.2685,36.5402,36.2685,36.4661,84200.0
2006-05-31 11:00:00,44.29,44.31,43.9,44.12,77000.0,36.4661,36.4826,36.145,36.3261,77000.0
2006-05-31 11:30:00,44.12,44.15,43.84,43.95,59400.0,36.3261,36.3508,36.0956,36.1862,59400.0
2006-05-31 12:00:00,43.95,43.99,43.85,43.97,55800.0,36.1862,36.2191,36.1038,36.2026,55800.0
2006-05-31 12:30:00,43.96,43.96,43.82,43.87,54000.0,36.1944,36.1944,36.0791,36.1203,54000.0
2006-05-31 13:00:00,43.85,43.9,43.76,43.82,49000.0,36.1038,36.145,36.0297,36.0791,49000.0
2006-05-31 13:30:00,43.82,43.97,43.73,43.88,70000.0,36.0791,36.2026,36.005,36.1285,70000.0
2006-05-31 14:00:00,43.87,43.98,43.56,43.68,99400.0,36.1203,36.2109,35.8651,35.9639,99400.0
2006-05-31 14:30:00,43.69,43.81,43.65,43.77,66000.0,35.9721,36.0709,35.9392,36.038,66000.0
2006-05-31 15:00:00,43.73,43.79,43.52,43.53,98800.0,36.005,36.0544,35.8321,35.8404,98800.0
2006-05-31 15:30:00,43.57,43.94,43.41,43.94,348000.0,35.8733,36.1779,35.7416,36.1779,348000.0
2006-06-01 09:30:00,43.99,44.35,43.75,44.24,205600.0,36.2191,36.5155,36.0215,36.4249,205600.0
2006-06-01 10:00:00,44.24,44.27,43.75,43.81,104400.0,36.4249,36.4496,36.0215,36.0709,104400.0
2006-06-01 10:30:00,43.81,43.94,43.68,43.74,126600.0,36.0709,36.1779,35.9639,36.0133,126600.0
2006-06-01 11:00:00,43.72,43.8,43.54,43.76,103400.0,35.9968,36.0627,35.8486,36.0297,103400.0
2006-06-01 11:30:00,43.74,43.94,43.74,43.86,92200.0,36.0133,36.1779,36.0133,36.1121,92200.0
2006-06-01 12:00:00,43.86,43.87,43.71,43.83,97600.0,36.1121,36.1203,35.9886,36.0874,97600.0
2006-06-01 12:30:00,43.82,44.07,43.82,44.07,129200.0,36.0791,36.285,36.0791,36.285,129200.0
2006-06-01 13:00:00,44.08,44.38,44.05,44.38,66200.0,36.2932,36.5402,36.2685,36.5402,66200.0
2006-06-01 13:30:00,44.38,44.52,44.35,44.43,86200.0,36.5402,36.6555,36.5155,36.5814,86200.0
2006-06-01 14:00:00,44.45,44.47,44.25,44.47,81400.0,36.5978,36.6143,36.4332,36.6143,81400.0
2006-06-01 14:30:00,44.47,44.63,44.41,44.52,90000.0,36.6143,36.746,36.5649,36.6555,90000.0
2006-06-01 15:00:00,44.52,44.57,44.38,44.56,90400.0,36.6555,36.6966,36.5402,36.6884,90400.0
2006-06-01 15:30:00,44.56,44.6,44.43,44.53,241600.0,36.6884,36.7213,36.5814,36.6637,241600.0
2006-06-02 09:30:00,45.1,45.25,44.83,44.94,240000.0,37.133,37.2565,36.9107,37.0013,240000.0
2006-06-02 10:00:00,44.9,45.45,44.9,45.32,207400.0,36.9683,37.4212,36.9683,37.3142,207400.0
2006-06-02 10:30:00,45.32,45.5,45.24,45.34,155200.0,37.3142,37.4624,37.2483,37.3306,155200.0
2006-06-02 11:00:00,45.34,45.46,45.09,45.1,97000.0,37.3306,37.4294,37.1248,37.133,97000.0
2006-06-02 11:30:00,45.12,45.14,44.92,44.97,126800.0,37.1495,37.166,36.9848,37.026,126800.0
2006-06-02 12:00:00,44.95,45.18,44.89,45.04,293400.0,37.0095,37.1989,36.9601,37.0836,293400.0
2006-06-02 12:30:00,45.04,45.1,44.95,44.95,48600.0,37.0836,37.133,37.0095,37.0095,48600.0
2006-06-02 13:00:00,44.96,45.11,44.92,45.1,47400.0,37.0177,37.1413,36.9848,37.133,47400.0
2006-06-02 13:30:00,45.09,45.31,45.0,45.3,176400.0,37.1248,37.3059,37.0507,37.2977,176400.0
2006-06-02 14:00:00,45.3,45.35,45.18,45.27,78200.0,37.2977,37.3389,37.1989,37.273,78200.0
2006-06-02 14:30:00,45.27,45.52,45.24,45.48,316600.0,37.273,37.4788,37.2483,37.4459,316600.0
2006-06-02 15:00:00,45.46,45.7,45.38,45.69,175800.0,37.4294,37.627,37.3636,37.6188,175800.0
2006-06-02 15:30:00,45.69,45.85,45.58,45.69,248800.0,37.6188,37.7505,37.5282,37.6188,248800.0
2006-06-05 09:30:00,45.55,45.57,45.05,45.34,106600.0,37.5035,37.52,37.0919,37.3306,106600.0
2006-06-05 10:00:00,45.33,45.35,45.05,45.22,165200.0,37.3224,37.3389,37.0919,37.2318,165200.0
2006-06-05 10:30:00,45.24,45.4,45.16,45.23,94200.0,37.2483,37.38,37.1824,37.2401,94200.0
2006-06-05 11:00:00,45.22,45.22,44.93,44.96,74800.0,37.2318,37.2318,36.993,37.0177,74800.0
2006-06-05 11:30:00,44.88,45.09,44.78,44.96,89400.0,36.9519,37.1248,36.8695,37.0177,89400.0
2006-06-05 12:00:00,44.93,44.93,44.71,44.73,58600.0,36.993,36.993,36.8119,36.8284,58600.0
2006-06-05 12:30:00,44.76,44.79,44.66,44.76,49800.0,36.8531,36.8778,36.7707,36.8531,49800.0
2006-06-05 13:00:00,44.75,44.89,44.69,44.88,64400.0,36.8448,36.9601,36.7954,36.9519,64400.0
2006-06-05 13:30:00,44.88,44.93,44.66,44.7,99000.0,36.9519,36.993,36.7707,36.8037,99000.0
2006-06-05 14:00:00,44.69,44.69,44.42,44.54,203000.0,36.7954,36.7954,36.5731,36.6719,203000.0
2006-06-05 14:30:00,44.52,44.54,44.39,44.44,126400.0,36.6555,36.6719,36.5484,36.5896,126400.0
2006-06-05 15:00:00,44.45,44.48,44.27,44.35,132600.0,36.5978,36.6225,36.4496,36.5155,132600.0
2006-06-05 15:30:00,44.36,44.48,44.25,44.26,216400.0,36.5237,36.6225,36.4332,36.4414,216400.0
2006-06-06 09:30:00,44.35,44.77,43.87,43.88,163000.0,36.5982,36.9448,36.2021,36.2103,163000.0
2006-06-06 10:00:00,43.87,44.09,43.76,44.07,275600.0,36.2021,36.3836,36.1113,36.3671,275600.0
2006-06-06 10:30:00,44.06,44.21,43.71,43.81,183400.0,36.3589,36.4827,36.0701,36.1526,183400.0
2006-06-06 11:00:00,43.84,44.09,43.7,43.73,250600.0,36.1773,36.3836,36.0618,36.0866,250600.0
2006-06-06 11:30:00,43.7,43.76,43.56,43.62,187400.0,36.0618,36.1113,35.9463,35.9958,187400.0
2006-06-06 12:00:00,43.62,43.97,43.58,43.67,120600.0,35.9958,36.2846,35.9628,36.037,120600.0
2006-06-06 12:30:00,43.67,44.13,43.67,44.1,169000.0,36.037,36.4166,36.037,36.3919,169000.0
2006-06-06 13:00:00,44.11,44.11,43.67,43.84,111600.0,36.4001,36.4001,36.037,36.1773,111600.0
2006-06-06 13:30:00,43.88,44.05,43.7,43.8,108800.0,36.2103,36.3506,36.0618,36.1443,108800.0
2006-06-06 14:00:00,43.79,43.92,43.63,43.91,120000.0,36.1361,36.2433,36.004,36.2351,120000.0
2006-06-06 14:30:00,43.87,43.97,43.56,43.65,111000.0,36.2021,36.2846,35.9463,36.0205,111000.0
2006-06-06 15:00:00,43.64,43.92,43.64,43.88,146000.0,36.0123,36.2433,36.0123,36.2103,146000.0
2006-06-06 15:30:00,43.88,44.29,43.79,44.25,310800.0,36.2103,36.5487,36.1361,36.5157,310800.0
2006-06-07 09:30:00,44.12,44.23,43.92,44.02,119200.0,36.4084,36.4992,36.2433,36.3259,119200.0
2006-06-07 10:00:00,44.07,44.63,44.07,44.49,136800.0,36.3671,36.8292,36.3671,36.7137,136800.0
2006-06-07 10:30:00,44.49,44.51,43.81,43.93,85600.0,36.7137,36.7302,36.1526,36.2516,85600.0
2006-06-07 11:00:00,43.93,44.0,43.77,43.77,51400.0,36.2516,36.3094,36.1196,36.1196,51400.0
2006-06-07 11:30:00,43.82,43.84,43.66,43.74,123600.0,36.1608,36.1773,36.0288,36.0948,123600.0
2006-06-07 12:00:00,43.74,43.76,43.65,43.71,65400.0,36.0948,36.1113,36.0205,36.0701,65400.0
2006-06-07 12:30:00,43.71,43.89,43.64,43.7,89000.0,36.0701,36.2186,36.0123,36.0618,89000.0
2006-06-07 13:00:00,43.7,43.82,43.7,43.75,51800.0,36.0618,36.1608,36.0618,36.1031,51800.0
2006-06-07 13:30:00,43.75,43.75,43.52,43.68,60600.0,36.1031,36.1031,35.9133,36.0453,60600.0
2006-06-07 14:00:00,43.67,43.67,43.29,43.43,95200.0,36.037,36.037,35.7235,35.839,95200.0
2006-06-07 14:30:00,43.43,43.44,43.13,43.27,66400.0,35.839,35.8472,35.5914,35.707,66400.0
2006-06-07 15:00:00,43.27,43.35,42.92,42.93,121000.0,35.707,35.773,35.4181,35.4264,121000.0
2006-06-07 15:30:00,42.9,43.01,42.69,42.7,266200.0,35.4016,35.4924,35.2283,35.2366,266200.0
2006-06-08 09:30:00,42.58,43.05,42.55,42.7,227600.0,35.1376,35.5254,35.1128,35.2366,227600.0
2006-06-08 10:00:00,42.7,42.88,42.22,42.22,349000.0,35.2366,35.3851,34.8405,34.8405,349000.0
2006-06-08 10:30:00,42.21,42.21,41.79,42.03,254200.0,34.8322,34.8322,34.4856,34.6837,254200.0
2006-06-08 11:00:00,42.02,42.34,41.91,42.09,234000.0,34.6754,34.9395,34.5847,34.7332,234000.0
2006-06-08 11:30:00,42.07,42.07,41.47,41.59,229200.0,34.7167,34.7167,34.2216,34.3206,229200.0
2006-06-08 12:00:00,41.59,41.88,41.49,41.82,168800.0,34.3206,34.5599,34.2381,34.5104,168800.0
2006-06-08 12:30:00,41.81,42.38,41.81,42.23,373800.0,34.5021,34.9725,34.5021,34.8487,373800.0
2006-06-08 13:00:00,42.23,42.38,42.05,42.3,159400.0,34.8487,34.9725,34.7002,34.9065,159400.0
2006-06-08 13:30:00,42.3,42.88,42.3,42.88,322800.0,34.9065,35.3851,34.9065,35.3851,322800.0
2006-06-08 14:00:00,42.87,43.81,42.83,43.74,613400.0,35.3769,36.1526,35.3439,36.0948,613400.0
2006-06-08 14:30:00,43.74,43.99,43.38,43.56,355200.0,36.0948,36.3011,35.7977,35.9463,355200.0
2006-06-08 15:00:00,43.56,44.12,43.55,43.63,362800.0,35.9463,36.4084,35.938,36.004,362800.0
2006-06-08 15:30:00,43.63,44.57,43.63,44.29,729600.0,36.004,36.7797,36.004,36.5487,729600.0
2006-06-09 09:30:00,44.35,44.35,43.7,43.8,180400.0,36.5982,36.5982,36.0618,36.1443,180400.0
2006-06-09 10:00:00,43.8,44.47,43.73,44.47,157000.0,36.1443,36.6972,36.0866,36.6972,157000.0
2006-06-09 10:30:00,44.46,44.64,44.19,44.32,157400.0,36.689,36.8375,36.4662,36.5734,157400.0
2006-06-09 11:00:00,44.32,44.44,44.09,44.32,80200.0,36.5734,36.6725,36.3836,36.5734,80200.0
2006-06-09 11:30:00,44.34,44.41,43.79,43.93,100600.0,36.5899,36.6477,36.1361,36.2516,100600.0
2006-06-09 12:00:00,43.96,44.12,43.9,43.96,79800.0,36.2764,36.4084,36.2268,36.2764,79800.0
2006-06-09 12:30:00,43.97,44.04,43.85,43.9,109200.0,36.2846,36.3424,36.1856,36.2268,109200.0
2006-06-09 13:00:00,43.91,43.95,43.33,43.44,172200.0,36.2351,36.2681,35.7565,35.8472,172200.0
2006-06-09 13:30:00,43.45,43.85,43.42,43.73,90200.0,35.8555,36.1856,35.8307,36.0866,90200.0
2006-06-09 14:00:00,43.73,43.77,43.49,43.77,127200.0,36.0866,36.1196,35.8885,36.1196,127200.0
2006-06-09 14:30:00,43.76,43.93,43.62,43.82,102000.0,36.1113,36.2516,35.9958,36.1608,102000.0
2006-06-09 15:00:00,43.8,43.8,43.35,43.54,132800.0,36.1443,36.1443,35.773,35.9298,132800.0
2006-06-09 15:30:00,43.54,43.71,43.29,43.3,201800.0,35.9298,36.0701,35.7235,35.7317,201800.0
2006-06-12 09:30:00,43.35,43.57,43.3,43.54,116800.0,35.773,35.9545,35.7317,35.9298,116800.0
2006-06-12 10:00:00,43.6,43.6,43.23,43.32,188000.0,35.9793,35.9793,35.6739,35.7482,188000.0
2006-06-12 10:30:00,43.32,43.52,43.24,43.43,158000.0,35.7482,35.9133,35.6822,35.839,158000.0
2006-06-12 11:00:00,43.42,43.43,43.18,43.34,166200.0,35.8307,35.839,35.6327,35.7647,166200.0
2006-06-12 11:30:00,43.35,43.41,43.02,43.12,134000.0,35.773,35.8225,35.5007,35.5832,134000.0
2006-06-12 12:00:00,43.14,43.14,42.78,42.86,92200.0,35.5997,35.5997,35.3026,35.3686,92200.0
2006-06-12 12:30:00,42.87,42.92,42.7,42.78,73800.0,35.3769,35.4181,35.2366,35.3026,73800.0
2006-06-12 13:00:00,42.78,42.83,42.67,42.74,72800.0,35.3026,35.3439,35.2118,35.2696,72800.0
2006-06-12 13:30:00,42.74,42.79,42.55,42.6,73600.0,35.2696,35.3109,35.1128,35.1541,73600.0
2006-06-12 14:00:00,42.6,42.6,42.41,42.51,118800.0,35.1541,35.1541,34.9973,35.0798,118800.0
2006-06-12 14:30:00,42.5,42.5,42.33,42.39,111000.0,35.0715,35.0715,34.9313,34.9808,111000.0
2006-06-12 15:00:00,42.38,42.39,41.99,42.09,140000.0,34.9725,34.9808,34.6507,34.7332,140000.0
2006-06-12 15:30:00,42.07,42.07,41.85,41.96,212200.0,34.7167,34.7167,34.5352,34.6259,212200.0
2006-06-13 09:30:00,41.58,42.35,41.5,42.22,203800.0,34.3123,34.9478,34.2463,34.8405,203800.0
2006-06-13 10:00:00,42.22,42.54,42.0,42.33,323400.0,34.8405,35.1046,34.6589,34.9313,323400.0
2006-06-13 10:30:00,42.33,42.35,41.7,41.83,194600.0,34.9313,34.9478,34.4114,34.5187,194600.0
2006-06-13 11:00:00,41.83,41.87,41.55,41.72,164200.0,34.5187,34.5517,34.2876,34.4279,164200.0
2006-06-13 11:30:00,41.73,42.19,41.7,42.15,294400.0,34.4361,34.8157,34.4114,34.7827,294400.0
2006-06-13 12:00:00,42.15,42.18,42.03,42.1,110200.0,34.7827,34.8075,34.6837,34.7415,110200.0
2006-06-13 12:30:00,42.1,42.2,42.05,42.13,120200.0,34.7415,34.824,34.7002,34.7662,120200.0
2006-06-13 13:00:00,42.13,42.13,41.82,41.85,119000.0,34.7662,34.7662,34.5104,34.5352,119000.0
2006-06-13 13:30:00,41.85,42.18,41.79,41.97,89200.0,34.5352,34.8075,34.4856,34.6342,89200.0
2006-06-13 14:00:00,41.99,41.99,41.63,41.71,174600.0,34.6507,34.6507,34.3536,34.4196,174600.0
2006-06-13 14:30:00,41.74,41.77,41.3,41.33,190800.0,34.4444,34.4691,34.0813,34.106,190800.0
2006-06-13 15:00:00,41.34,41.36,41.07,41.33,367000.0,34.1143,34.1308,33.8915,34.106,367000.0
2006-06-13 15:30:00,41.3,41.72,41.16,41.18,276800.0,34.0813,34.4279,33.9658,33.9823,276800.0
2006-06-14 09:30:00,41.16,42.38,41.16,42.36,240000.0,33.9658,34.9725,33.9658,34.956,240000.0
2006-06-14 10:00:00,42.37,42.37,41.93,42.04,209800.0,34.9643,34.9643,34.6012,34.6919,209800.0
2006-06-14 10:30:00,42.01,42.07,41.72,41.9,148400.0,34.6672,34.7167,34.4279,34.5764,148400.0
2006-06-14 11:00:00,41.91,42.1,41.81,41.96,115200.0,34.5847,34.7415,34.5021,34.6259,115200.0
2006-06-14 11:30:00,41.94,42.12,41.9,42.08,125600.0,34.6094,34.758,34.5764,34.725,125600.0
2006-06-14 12:00:00,42.1,42.2,41.96,42.02,59200.0,34.7415,34.824,34.6259,34.6754,59200.0
2006-06-14 12:30:00,42.05,42.12,41.95,42.05,27200.0,34.7002,34.758,34.6177,34.7002,27200.0
2006-06-14 13:00:00,42.05,42.05,41.69,41.76,95600.0,34.7002,34.7002,34.4031,34.4609,95600.0
2006-06-14 13:30:00,41.73,42.05,41.68,42.05,170400.0,34.4361,34.7002,34.3949,34.7002,170400.0
2006-06-14 14:00:00,42.08,42.08,41.81,41.92,145200.0,34.725,34.725,34.5021,34.5929,145200.0
2006-06-14 14:30:00,41.92,41.96,41.73,41.83,192800.0,34.5929,34.6259,34.4361,34.5187,192800.0
2006-06-14 15:00:00,41.83,42.02,41.74,41.85,173000.0,34.5187,34.6754,34.4444,34.5352,173000.0
2006-06-14 15:30:00,41.82,42.34,41.82,42.24,345600.0,34.5104,34.9395,34.5104,34.857,345600.0
2006-06-15 09:30:00,42.63,43.68,42.5,43.45,355400.0,35.1788,36.0453,35.0715,35.8555,355400.0
2006-06-15 10:00:00,43.46,44.0,43.38,43.9,281000.0,35.8637,36.3094,35.7977,36.2268,281000.0
2006-06-15 10:30:00,43.91,44.33,43.9,44.29,216800.0,36.2351,36.5817,36.2268,36.5487,216800.0
2006-06-15 11:00:00,44.3,44.43,44.13,44.18,139000.0,36.5569,36.6642,36.4166,36.4579,139000.0
2006-06-15 11:30:00,44.18,44.2,43.92,44.05,116600.0,36.4579,36.4744,36.2433,36.3506,116600.0
2006-06-15 12:00:00,44.07,44.17,44.0,44.1,121600.0,36.3671,36.4496,36.3094,36.3919,121600.0
2006-06-15 12:30:00,44.1,44.11,43.79,43.79,102000.0,36.3919,36.4001,36.1361,36.1361,102000.0
2006-06-15 13:00:00,43.8,43.94,43.74,43.77,102200.0,36.1443,36.2598,36.0948,36.1196,102200.0
2006-06-15 13:30:00,43.79,44.05,43.63,44.05,122600.0,36.1361,36.3506,36.004,36.3506,122600.0
2006-06-15 14:00:00,44.05,44.24,44.05,44.15,130800.0,36.3506,36.5074,36.3506,36.4331,130800.0
2006-06-15 14:30:00,44.15,44.38,44.14,44.29,96800.0,36.4331,36.6229,36.4249,36.5487,96800.0
2006-06-15 15:00:00,44.31,44.6,44.17,44.58,221600.0,36.5652,36.8045,36.4496,36.788,221600.0
2006-06-15 15:30:00,44.58,44.85,44.56,44.63,347600.0,36.788,37.0108,36.7715,36.8292,347600.0
2006-06-16 09:30:00,44.15,44.31,43.85,44.16,296600.0,36.4331,36.5652,36.1856,36.4414,296600.0
2006-06-16 10:00:00,44.14,44.31,43.9,43.9,113000.0,36.4249,36.5652,36.2268,36.2268,113000.0
2006-06-16 10:30:00,43.9,44.32,43.9,44.21,109400.0,36.2268,36.5734,36.2268,36.4827,109400.0
2006-06-16 11:00:00,44.21,44.53,44.18,44.29,148600.0,36.4827,36.7467,36.4579,36.5487,148600.0
2006-06-16 11:30:00,44.27,44.57,44.16,44.42,77800.0,36.5322,36.7797,36.4414,36.656,77800.0
2006-06-16 12:00:00,44.42,44.51,44.21,44.21,121400.0,36.656,36.7302,36.4827,36.4827,121400.0
2006-06-16 12:30:00,44.23,44.24,43.85,44.01,73600.0,36.4992,36.5074,36.1856,36.3176,73600.0
2006-06-16 13:00:00,44.04,44.05,43.88,44.02,51000.0,36.3424,36.3506,36.2103,36.3259,51000.0
2006-06-16 13:30:00,44.03,44.08,43.91,43.97,72600.0,36.3341,36.3754,36.2351,36.2846,72600.0
2006-06-16 14:00:00,43.98,44.08,43.91,44.0,59200.0,36.2929,36.3754,36.2351,36.3094,59200.0
2006-06-16 14:30:00,44.01,44.01,43.82,43.93,58000.0,36.3176,36.3176,36.1608,36.2516,58000.0
2006-06-16 15:00:00,43.93,44.14,43.93,44.13,70800.0,36.2516,36.4249,36.2516,36.4166,70800.0
2006-06-16 15:30:00,44.13,44.29,43.99,43.99,195200.0,36.4166,36.5487,36.3011,36.3011,195200.0
2006-06-19 09:30:00,44.25,44.8,44.24,44.35,135000.0,36.5157,36.9695,36.5074,36.5982,135000.0
2006-06-19 10:00:00,44.35,44.36,43.83,43.83,69400.0,36.5982,36.6064,36.1691,36.1691,69400.0
2006-06-19 10:30:00,43.77,43.94,43.67,43.74,85000.0,36.1196,36.2598,36.037,36.0948,85000.0
2006-06-19 11:00:00,43.74,43.9,43.57,43.59,84800.0,36.0948,36.2268,35.9545,35.971,84800.0
2006-06-19 11:30:00,43.59,43.77,43.44,43.58,67400.0,35.971,36.1196,35.8472,35.9628,67400.0
2006-06-19 12:00:00,43.59,43.72,43.48,43.56,38800.0,35.971,36.0783,35.8803,35.9463,38800.0
2006-06-19 12:30:00,43.56,43.72,43.56,43.58,23400.0,35.9463,36.0783,35.9463,35.9628,23400.0
2006-06-19 13:00:00,43.58,43.58,43.12,43.32,104200.0,35.9628,35.9628,35.5832,35.7482,104200.0
2006-06-19 13:30:00,43.32,43.32,43.07,43.13,67400.0,35.7482,35.7482,35.5419,35.5914,67400.0
2006-06-19 14:00:00,43.17,43.43,43.09,43.25,91600.0,35.6244,35.839,35.5584,35.6905,91600.0
2006-06-19 14:30:00,43.25,43.33,43.09,43.1,125800.0,35.6905,35.7565,35.5584,35.5667,125800.0
2006-06-19 15:00:00,43.1,43.56,43.1,43.51,72600.0,35.5667,35.9463,35.5667,35.905,72600.0
2006-06-19 15:30:00,43.52,43.63,43.29,43.33,202000.0,35.9133,36.004,35.7235,35.7565,202000.0
2006-06-20 09:30:00,43.18,43.55,43.02,43.32,109400.0,35.6327,35.938,35.5007,35.7482,109400.0
2006-06-20 10:00:00,43.32,43.51,43.2,43.35,79000.0,35.7482,35.905,35.6492,35.773,79000.0
2006-06-20 10:30:00,43.37,43.6,43.37,43.56,39200.0,35.7895,35.9793,35.7895,35.9463,39200.0
2006-06-20 11:00:00,43.54,43.98,43.48,43.97,62200.0,35.9298,36.2929,35.8803,36.2846,62200.0
2006-06-20 11:30:00,43.92,44.0,43.79,43.94,60600.0,36.2433,36.3094,36.1361,36.2598,60600.0
2006-06-20 12:00:00,43.9,43.9,43.56,43.62,59400.0,36.2268,36.2268,35.9463,35.9958,59400.0
2006-06-20 12:30:00,43.62,43.63,43.35,43.44,18600.0,35.9958,36.004,35.773,35.8472,18600.0
2006-06-20 13:00:00,43.43,43.63,43.43,43.46,35800.0,35.839,36.004,35.839,35.8637,35800.0
2006-06-20 13:30:00,43.44,43.56,43.33,43.43,59200.0,35.8472,35.9463,35.7565,35.839,59200.0
2006-06-20 14:00:00,43.42,43.43,43.12,43.15,74000.0,35.8307,35.839,35.5832,35.6079,74000.0
2006-06-20 14:30:00,43.15,43.39,43.1,43.28,79600.0,35.6079,35.806,35.5667,35.7152,79600.0
2006-06-20 15:00:00,43.26,43.33,43.13,43.23,78800.0,35.6987,35.7565,35.5914,35.6739,78800.0
2006-06-20 15:30:00,43.21,43.27,43.05,43.14,145200.0,35.6574,35.707,35.5254,35.5997,145200.0
2006-06-21 09:30:00,43.07,43.38,42.85,43.04,151400.0,35.5419,35.7977,35.3604,35.5172,151400.0
2006-06-21 10:00:00,43.04,43.47,43.01,43.23,93400.0,35.5172,35.872,35.4924,35.6739,93400.0
2006-06-21 10:30:00,43.27,43.52,43.27,43.43,123400.0,35.707,35.9133,35.707,35.839,123400.0
2006-06-21 11:00:00,43.47,43.79,43.47,43.79,102000.0,35.872,36.1361,35.872,36.1361,102000.0
2006-06-21 11:30:00,43.8,44.09,43.72,43.74,121600.0,36.1443,36.3836,36.0783,36.0948,121600.0
2006-06-21 12:00:00,43.73,44.07,43.73,43.82,147200.0,36.0866,36.3671,36.0866,36.1608,147200.0
2006-06-21 12:30:00,43.83,43.95,43.81,43.82,92600.0,36.1691,36.2681,36.1526,36.1608,92600.0
2006-06-21 13:00:00,43.85,43.86,43.69,43.7,115800.0,36.1856,36.1938,36.0535,36.0618,115800.0
2006-06-21 13:30:00,43.7,43.8,43.6,43.69,133200.0,36.0618,36.1443,35.9793,36.0535,133200.0
2006-06-21 14:00:00,43.7,43.88,43.7,43.71,187600.0,36.0618,36.2103,36.0618,36.0701,187600.0
2006-06-21 14:30:00,43.71,43.84,43.66,43.72,125600.0,36.0701,36.1773,36.0288,36.0783,125600.0
2006-06-21 15:00:00,43.71,43.77,43.5,43.51,125400.0,36.0701,36.1196,35.8968,35.905,125400.0
2006-06-21 15:30:00,43.5,43.62,43.37,43.43,210400.0,35.8968,35.9958,35.7895,35.839,210400.0
2006-06-22 09:30:00,43.43,43.66,43.13,43.42,168600.0,35.839,36.0288,35.5914,35.8307,168600.0
2006-06-22 10:00:00,43.5,43.68,43.35,43.52,150200.0,35.8968,36.0453,35.773,35.9133,150200.0
2006-06-22 10:30:00,43.52,44.01,43.42,43.77,157000.0,35.9133,36.3176,35.8307,36.1196,157000.0
2006-06-22 11:00:00,43.76,44.18,43.71,44.14,109200.0,36.1113,36.4579,36.0701,36.4249,109200.0
2006-06-22 11:30:00,44.16,44.41,44.1,44.1,95800.0,36.4414,36.6477,36.3919,36.3919,95800.0
2006-06-22 12:00:00,44.16,44.42,44.16,44.38,81600.0,36.4414,36.656,36.4414,36.6229,81600.0
2006-06-22 12:30:00,44.38,44.46,44.26,44.43,155800.0,36.6229,36.689,36.5239,36.6642,155800.0
2006-06-22 13:00:00,44.44,44.44,44.2,44.2,74400.0,36.6725,36.6725,36.4744,36.4744,74400.0
2006-06-22 13:30:00,44.19,44.19,43.92,44.08,81400.0,36.4662,36.4662,36.2433,36.3754,81400.0
2006-06-22 14:00:00,44.08,44.2,43.84,43.99,94400.0,36.3754,36.4744,36.1773,36.3011,94400.0
2006-06-22 14:30:00,44.0,44.06,43.9,44.01,118200.0,36.3094,36.3589,36.2268,36.3176,118200.0
2006-06-22 15:00:00,44.02,44.18,43.94,44.01,243600.0,36.3259,36.4579,36.2598,36.3176,243600.0
2006-06-22 15:30:00,44.02,44.12,43.96,44.0,238600.0,36.3259,36.4084,36.2764,36.3094,238600.0
2006-06-23 09:30:00,43.75,43.96,43.34,43.85,101600.0,36.1031,36.2764,35.7647,36.1856,101600.0
2006-06-23 10:00:00,43.8,44.31,43.77,44.2,65000.0,36.1443,36.5652,36.1196,36.4744,65000.0
2006-06-23 10:30:00,44.2,44.46,44.12,44.46,70600.0,36.4744,36.689,36.4084,36.689,70600.0
2006-06-23 11:00:00,44.43,44.46,44.21,44.21,85200.0,36.6642,36.689,36.4827,36.4827,85200.0
2006-06-23 11:30:00,44.18,44.19,44.01,44.02,57800.0,36.4579,36.4662,36.3176,36.3259,57800.0
2006-06-23 12:00:00,44.02,44.33,43.94,44.29,95800.0,36.3259,36.5817,36.2598,36.5487,95800.0
2006-06-23 12:30:00,44.26,44.33,44.11,44.32,89200.0,36.5239,36.5817,36.4001,36.5734,89200.0
2006-06-23 13:00:00,44.31,44.44,44.27,44.27,55800.0,36.5652,36.6725,36.5322,36.5322,55800.0
2006-06-23 13:30:00,44.26,44.35,44.22,44.27,33600.0,36.5239,36.5982,36.4909,36.5322,33600.0
2006-06-23 14:00:00,44.23,44.23,44.06,44.17,35200.0,36.4992,36.4992,36.3589,36.4496,35200.0
2006-06-23 14:30:00,44.17,44.26,43.98,43.99,58600.0,36.4496,36.5239,36.2929,36.3011,58600.0
2006-06-23 15:00:00,43.99,44.05,43.84,44.05,52200.0,36.3011,36.3506,36.1773,36.3506,52200.0
2006-06-23 15:30:00,44.03,44.21,44.02,44.09,102000.0,36.3341,36.4827,36.3259,36.3836,102000.0
2006-06-26 09:30:00,44.13,44.37,44.1,44.22,55000.0,36.4166,36.6147,36.3919,36.4909,55000.0
2006-06-26 10:00:00,44.2,44.59,44.14,44.59,110200.0,36.4744,36.7962,36.4249,36.7962,110200.0
2006-06-26 10:30:00,44.58,44.7,44.48,44.65,83400.0,36.788,36.887,36.7055,36.8458,83400.0
2006-06-26 11:00:00,44.63,44.69,44.49,44.53,34400.0,36.8292,36.8788,36.7137,36.7467,34400.0
2006-06-26 11:30:00,44.56,44.59,44.31,44.31,24800.0,36.7715,36.7962,36.5652,36.5652,24800.0
2006-06-26 12:00:00,44.34,44.34,44.2,44.2,32400.0,36.5899,36.5899,36.4744,36.4744,32400.0
2006-06-26 12:30:00,44.2,44.52,44.2,44.48,53400.0,36.4744,36.7385,36.4744,36.7055,53400.0
2006-06-26 13:00:00,44.49,44.62,44.44,44.45,46600.0,36.7137,36.821,36.6725,36.6807,46600.0
2006-06-26 13:30:00,44.44,44.47,44.41,44.45,20400.0,36.6725,36.6972,36.6477,36.6807,20400.0
2006-06-26 14:00:00,44.45,44.51,44.41,44.45,34200.0,36.6807,36.7302,36.6477,36.6807,34200.0
2006-06-26 14:30:00,44.45,44.58,44.41,44.52,25200.0,36.6807,36.788,36.6477,36.7385,25200.0
2006-06-26 15:00:00,44.51,44.6,44.42,44.58,35600.0,36.7302,36.8045,36.656,36.788,35600.0
2006-06-26 15:30:00,44.58,44.69,44.52,44.6,110400.0,36.788,36.8788,36.7385,36.8045,110400.0
2006-06-27 09:30:00,44.75,45.16,44.63,45.16,221200.0,36.9283,37.2666,36.8292,37.2666,221200.0
2006-06-27 10:00:00,45.15,45.44,44.9,45.07,148200.0,37.2584,37.4977,37.0521,37.1923,148200.0
2006-06-27 10:30:00,45.04,45.13,44.83,44.89,76400.0,37.1676,37.2419,36.9943,37.0438,76400.0
2006-06-27 11:00:00,44.85,45.05,44.75,45.05,126800.0,37.0108,37.1758,36.9283,37.1758,126800.0
2006-06-27 11:30:00,45.02,45.04,44.75,44.79,135800.0,37.1511,37.1676,36.9283,36.9613,135800.0
2006-06-27 12:00:00,44.79,44.86,44.7,44.7,65600.0,36.9613,37.019,36.887,36.887,65600.0
2006-06-27 12:30:00,44.66,44.66,44.43,44.48,59600.0,36.854,36.854,36.6642,36.7055,59600.0
2006-06-27 13:00:00,44.47,44.52,44.39,44.49,75000.0,36.6972,36.7385,36.6312,36.7137,75000.0
2006-06-27 13:30:00,44.48,44.69,44.35,44.48,42400.0,36.7055,36.8788,36.5982,36.7055,42400.0
2006-06-27 14:00:00,44.47,44.59,44.2,44.21,48000.0,36.6972,36.7962,36.4744,36.4827,48000.0
2006-06-27 14:30:00,44.21,44.26,44.02,44.11,55000.0,36.4827,36.5239,36.3259,36.4001,55000.0
2006-06-27 15:00:00,44.11,44.31,44.08,44.15,99000.0,36.4001,36.5652,36.3754,36.4331,99000.0
2006-06-27 15:30:00,44.18,44.24,44.02,44.12,132800.0,36.4579,36.5074,36.3259,36.4084,132800.0
2006-06-28 09:30:00,44.15,44.27,43.7,43.92,104800.0,36.4331,36.5322,36.0618,36.2433,104800.0
2006-06-28 10:00:00,43.91,43.95,43.52,43.6,81800.0,36.2351,36.2681,35.9133,35.9793,81800.0
2006-06-28 10:30:00,43.62,43.82,43.45,43.5,68000.0,35.9958,36.1608,35.8555,35.8968,68000.0
2006-06-28 11:00:00,43.5,43.53,43.31,43.41,46400.0,35.8968,35.9215,35.74,35.8225,46400.0
2006-06-28 11:30:00,43.42,43.51,43.35,43.42,42400.0,35.8307,35.905,35.773,35.8307,42400.0
2006-06-28 12:00:00,43.41,43.71,43.4,43.59,49600.0,35.8225,36.0701,35.8142,35.971,49600.0
2006-06-28 12:30:00,43.59,43.61,43.46,43.55,25000.0,35.971,35.9875,35.8637,35.938,25000.0
2006-06-28 13:00:00,43.56,43.67,43.52,43.67,19800.0,35.9463,36.037,35.9133,36.037,19800.0
2006-06-28 13:30:00,43.63,43.65,43.49,43.61,35400.0,36.004,36.0205,35.8885,35.9875,35400.0
2006-06-28 14:00:00,43.6,43.81,43.58,43.79,29800.0,35.9793,36.1526,35.9628,36.1361,29800.0
2006-06-28 14:30:00,43.8,44.07,43.8,43.95,44800.0,36.1443,36.3671,36.1443,36.2681,44800.0
2006-06-28 15:00:00,43.95,44.0,43.77,43.84,40000.0,36.2681,36.3094,36.1196,36.1773,40000.0
2006-06-28 15:30:00,43.87,43.97,43.73,43.82,63200.0,36.2021,36.2846,36.0866,36.1608,63200.0
2006-06-29 09:30:00,44.38,44.75,44.35,44.68,110000.0,36.6229,36.9283,36.5982,36.8705,110000.0
2006-06-29 10:00:00,44.67,45.0,44.54,44.97,76400.0,36.8623,37.1346,36.755,37.1098,76400.0
2006-06-29 10:30:00,44.97,45.05,44.85,45.0,91600.0,37.1098,37.1758,37.0108,37.1346,91600.0
2006-06-29 11:00:00,44.98,45.0,44.9,44.91,62200.0,37.1181,37.1346,37.0521,37.0603,62200.0
2006-06-29 11:30:00,44.9,44.9,44.59,44.7,78400.0,37.0521,37.0521,36.7962,36.887,78400.0
2006-06-29 12:00:00,44.65,44.73,44.6,44.68,88800.0,36.8458,36.9118,36.8045,36.8705,88800.0
2006-06-29 12:30:00,44.69,44.7,44.46,44.48,54600.0,36.8788,36.887,36.689,36.7055,54600.0
2006-06-29 13:00:00,44.48,44.49,44.38,44.43,57600.0,36.7055,36.7137,36.6229,36.6642,57600.0
2006-06-29 13:30:00,44.43,44.45,44.23,44.25,121800.0,36.6642,36.6807,36.4992,36.5157,121800.0
2006-06-29 14:00:00,44.25,44.62,44.17,44.38,294800.0,36.5157,36.821,36.4496,36.6229,294800.0
2006-06-29 14:30:00,44.39,44.63,44.3,44.62,313600.0,36.6312,36.8292,36.5569,36.821,313600.0
2006-06-29 15:00:00,44.63,45.38,44.62,45.38,204200.0,36.8292,37.4482,36.821,37.4482,204200.0
2006-06-29 15:30:00,45.37,45.87,45.27,45.74,437000.0,37.4399,37.8525,37.3574,37.7452,437000.0
2006-06-30 09:30:00,46.13,46.13,45.88,45.94,151000.0,38.0671,38.0671,37.8608,37.9103,151000.0
2006-06-30 10:00:00,45.91,46.4,45.9,46.38,198000.0,37.8855,38.2899,37.8773,38.2734,198000.0
2006-06-30 10:30:00,46.4,46.4,46.13,46.35,304200.0,38.2899,38.2899,38.0671,38.2486,304200.0
2006-06-30 11:00:00,46.33,46.38,46.13,46.32,157200.0,38.2321,38.2734,38.0671,38.2239,157200.0
2006-06-30 11:30:00,46.31,46.49,46.25,46.49,52600.0,38.2156,38.3641,38.1661,38.3641,52600.0
2006-06-30 12:00:00,46.49,46.78,46.49,46.55,115400.0,38.3641,38.6035,38.3641,38.4137,115400.0
2006-06-30 12:30:00,46.55,46.56,46.41,46.43,29600.0,38.4137,38.4219,38.2981,38.3146,29600.0
2006-06-30 13:00:00,46.43,46.46,46.32,46.32,46800.0,38.3146,38.3394,38.2239,38.2239,46800.0
2006-06-30 13:30:00,46.32,46.38,46.31,46.34,55600.0,38.2239,38.2734,38.2156,38.2404,55600.0
2006-06-30 14:00:00,46.35,46.38,46.25,46.26,68000.0,38.2486,38.2734,38.1661,38.1743,68000.0
2006-06-30 14:30:00,46.24,46.41,46.23,46.41,68200.0,38.1578,38.2981,38.1496,38.2981,68200.0
2006-06-30 15:00:00,46.41,46.41,46.23,46.24,79200.0,38.2981,38.2981,38.1496,38.1578,79200.0
2006-06-30 15:30:00,46.25,46.46,46.13,46.43,156800.0,38.1661,38.3394,38.0671,38.3146,156800.0
2006-07-03 09:30:00,46.62,46.88,46.44,46.85,188400.0,38.4714,38.686,38.3229,38.6612,188400.0
2006-07-03 10:00:00,46.83,47.0,46.75,46.82,99400.0,38.6447,38.785,38.5787,38.6365,99400.0
2006-07-03 10:30:00,46.81,46.94,46.77,46.94,66600.0,38.6282,38.7355,38.5952,38.7355,66600.0
2006-07-03 11:00:00,46.94,47.1,46.94,47.04,134200.0,38.7355,38.8675,38.7355,38.818,134200.0
2006-07-03 11:30:00,47.04,47.19,46.99,47.1,80600.0,38.818,38.9418,38.7767,38.8675,80600.0
2006-07-03 12:00:00,47.1,47.12,47.0,47.09,102000.0,38.8675,38.884,38.785,38.8593,102000.0
2006-07-03 12:30:00,47.09,47.35,47.09,47.29,95000.0,38.8593,39.0738,38.8593,39.0243,95000.0
2006-07-03 13:00:00,47.32,47.34,47.32,47.34,13800.0,39.0491,39.0656,39.0491,39.0656,13800.0
2006-07-03 13:30:00,47.34,47.34,47.34,47.34,0.0,39.0656,39.0656,39.0656,39.0656,0.0
2006-07-03 14:00:00,47.34,47.34,47.34,47.34,0.0,39.0656,39.0656,39.0656,39.0656,0.0
2006-07-03 14:30:00,47.34,47.34,47.34,47.34,0.0,39.0656,39.0656,39.0656,39.0656,0.0
2006-07-03 15:00:00,47.34,47.34,47.34,47.34,0.0,39.0656,39.0656,39.0656,39.0656,0.0
2006-07-03 15:30:00,47.34,47.34,47.34,47.34,0.0,39.0656,39.0656,39.0656,39.0656,0.0
2006-07-05 09:30:00,47.1,47.21,46.97,47.21,255400.0,38.8675,38.9583,38.7602,38.9583,255400.0
2006-07-05 10:00:00,47.21,47.43,46.98,47.4,268200.0,38.9583,39.1398,38.7685,39.1151,268200.0
2006-07-05 10:30:00,47.4,47.48,47.29,47.31,193000.0,39.1151,39.1811,39.0243,39.0408,193000.0
2006-07-05 11:00:00,47.31,47.43,47.07,47.1,139400.0,39.0408,39.1398,38.8428,38.8675,139400.0
2006-07-05 11:30:00,47.11,47.22,47.02,47.18,122800.0,38.8758,38.9665,38.8015,38.9335,122800.0
2006-07-05 12:00:00,47.15,47.22,47.1,47.17,74000.0,38.9088,38.9665,38.8675,38.9253,74000.0
2006-07-05 12:30:00,47.17,47.2,47.02,47.06,249200.0,38.9253,38.95,38.8015,38.8345,249200.0
2006-07-05 13:00:00,47.06,47.27,47.02,47.15,81400.0,38.8345,39.0078,38.8015,38.9088,81400.0
2006-07-05 13:30:00,47.13,47.3,47.1,47.19,192400.0,38.8923,39.0326,38.8675,38.9418,192400.0
2006-07-05 14:00:00,47.16,47.23,47.13,47.2,46200.0,38.917,38.9748,38.8923,38.95,46200.0
2006-07-05 14:30:00,47.2,47.33,47.16,47.27,105200.0,38.95,39.0573,38.917,39.0078,105200.0
2006-07-05 15:00:00,47.27,47.34,47.13,47.18,203600.0,39.0078,39.0656,38.8923,38.9335,203600.0
2006-07-05 15:30:00,47.18,47.27,47.01,47.15,190400.0,38.9335,39.0078,38.7933,38.9088,190400.0
2006-07-06 09:30:00,47.13,47.3,47.06,47.17,314400.0,38.8923,39.0326,38.8345,38.9253,314400.0
2006-07-06 10:00:00,47.19,47.2,47.0,47.06,286800.0,38.9418,38.95,38.785,38.8345,286800.0
2006-07-06 10:30:00,47.04,47.23,47.04,47.14,104600.0,38.818,38.9748,38.818,38.9005,104600.0
2006-07-06 11:00:00,47.13,47.13,46.85,46.88,76600.0,38.8923,38.8923,38.6612,38.686,76600.0
2006-07-06 11:30:00,46.88,46.99,46.56,46.63,80000.0,38.686,38.7767,38.4219,38.4797,80000.0
2006-07-06 12:00:00,46.66,46.77,46.54,46.75,82600.0,38.5044,38.5952,38.4054,38.5787,82600.0
2006-07-06 12:30:00,46.74,46.9,46.7,46.8,59800.0,38.5704,38.7025,38.5374,38.62,59800.0
2006-07-06 13:00:00,46.82,47.0,46.76,46.92,97200.0,38.6365,38.785,38.5869,38.719,97200.0
2006-07-06 13:30:00,46.91,46.98,46.79,46.79,29600.0,38.7107,38.7685,38.6117,38.6117,29600.0
2006-07-06 14:00:00,46.78,46.78,46.51,46.52,61800.0,38.6035,38.6035,38.3806,38.3889,61800.0
2006-07-06 14:30:00,46.52,46.69,46.38,46.65,64200.0,38.3889,38.5292,38.2734,38.4962,64200.0
2006-07-06 15:00:00,46.65,46.7,46.58,46.58,57600.0,38.4962,38.5374,38.4384,38.4384,57600.0
2006-07-06 15:30:00,46.56,46.69,46.52,46.62,145800.0,38.4219,38.5292,38.3889,38.4714,145800.0
2006-07-07 09:30:00,46.5,46.5,46.05,46.1,121400.0,38.3724,38.3724,38.001,38.0423,121400.0
2006-07-07 10:00:00,46.12,46.15,45.9,45.98,188000.0,38.0588,38.0836,37.8773,37.9433,188000.0
2006-07-07 10:30:00,46.01,46.11,45.85,46.01,125200.0,37.968,38.0506,37.836,37.968,125200.0
2006-07-07 11:00:00,46.01,46.09,45.93,45.96,71800.0,37.968,38.0341,37.902,37.9268,71800.0
2006-07-07 11:30:00,45.95,46.02,45.9,45.99,86400.0,37.9185,37.9763,37.8773,37.9515,86400.0
2006-07-07 12:00:00,45.99,46.05,45.97,46.05,52200.0,37.9515,38.001,37.935,38.001,52200.0
2006-07-07 12:30:00,46.05,46.13,45.91,45.91,84200.0,38.001,38.0671,37.8855,37.8855,84200.0
2006-07-07 13:00:00,45.91,45.92,45.64,45.64,46400.0,37.8855,37.8938,37.6627,37.6627,46400.0
2006-07-07 13:30:00,45.64,45.87,45.59,45.74,132400.0,37.6627,37.8525,37.6215,37.7452,132400.0
2006-07-07 14:00:00,45.76,45.88,45.76,45.87,37000.0,37.7617,37.8608,37.7617,37.8525,37000.0
2006-07-07 14:30:00,45.87,45.88,45.48,45.56,108400.0,37.8525,37.8608,37.5307,37.5967,108400.0
2006-07-07 15:00:00,45.55,45.62,45.45,45.48,109200.0,37.5884,37.6462,37.5059,37.5307,109200.0
2006-07-07 15:30:00,45.48,45.61,45.46,45.61,194600.0,37.5307,37.638,37.5142,37.638,194600.0
2006-07-10 09:30:00,45.48,45.9,45.46,45.55,177200.0,37.5307,37.8773,37.5142,37.5884,177200.0
2006-07-10 10:00:00,45.6,45.63,45.45,45.5,156200.0,37.6297,37.6545,37.5059,37.5472,156200.0
2006-07-10 10:30:00,45.49,45.65,45.46,45.62,168400.0,37.5389,37.671,37.5142,37.6462,168400.0
2006-07-10 11:00:00,45.63,45.68,45.53,45.6,159400.0,37.6545,37.6957,37.5719,37.6297,159400.0
2006-07-10 11:30:00,45.59,45.63,45.45,45.59,37400.0,37.6215,37.6545,37.5059,37.6215,37400.0
2006-07-10 12:00:00,45.6,45.63,45.5,45.58,48200.0,37.6297,37.6545,37.5472,37.6132,48200.0
2006-07-10 12:30:00,45.6,45.63,45.48,45.51,43200.0,37.6297,37.6545,37.5307,37.5554,43200.0
2006-07-10 13:00:00,45.51,45.58,45.46,45.47,63200.0,37.5554,37.6132,37.5142,37.5224,63200.0
2006-07-10 13:30:00,45.47,45.49,45.38,45.44,54000.0,37.5224,37.5389,37.4482,37.4977,54000.0
2006-07-10 14:00:00,45.43,45.49,45.4,45.43,29400.0,37.4894,37.5389,37.4647,37.4894,29400.0
2006-07-10 14:30:00,45.42,45.42,45.25,45.28,80600.0,37.4812,37.4812,37.3409,37.3656,80600.0
2006-07-10 15:00:00,45.27,45.4,45.2,45.34,73200.0,37.3574,37.4647,37.2996,37.4151,73200.0
2006-07-10 15:30:00,45.34,45.37,45.2,45.33,62400.0,37.4151,37.4399,37.2996,37.4069,62400.0
2006-07-11 09:30:00,45.48,45.48,45.21,45.38,95400.0,37.5307,37.5307,37.3079,37.4482,95400.0
2006-07-11 10:00:00,45.38,45.38,45.16,45.31,111800.0,37.4482,37.4482,37.2666,37.3904,111800.0
2006-07-11 10:30:00,45.32,45.35,45.2,45.27,72200.0,37.3986,37.4234,37.2996,37.3574,72200.0
2006-07-11 11:00:00,45.27,45.41,45.27,45.37,143000.0,37.3574,37.4729,37.3574,37.4399,143000.0
2006-07-11 11:30:00,45.37,45.37,45.27,45.27,47400.0,37.4399,37.4399,37.3574,37.3574,47400.0
2006-07-11 12:00:00,45.29,45.51,45.29,45.45,81600.0,37.3739,37.5554,37.3739,37.5059,81600.0
2006-07-11 12:30:00,45.45,45.45,45.35,45.35,29200.0,37.5059,37.5059,37.4234,37.4234,29200.0
2006-07-11 13:00:00,45.34,45.38,45.24,45.37,59400.0,37.4151,37.4482,37.3326,37.4399,59400.0
2006-07-11 13:30:00,45.35,45.45,45.33,45.45,70200.0,37.4234,37.5059,37.4069,37.5059,70200.0
2006-07-11 14:00:00,45.45,45.75,45.42,45.7,88200.0,37.5059,37.7535,37.4812,37.7122,88200.0
2006-07-11 14:30:00,45.7,45.71,45.51,45.56,50400.0,37.7122,37.7205,37.5554,37.5967,50400.0
2006-07-11 15:00:00,45.55,45.64,45.49,45.61,161400.0,37.5884,37.6627,37.5389,37.638,161400.0
2006-07-11 15:30:00,45.62,45.81,45.54,45.61,280800.0,37.6462,37.803,37.5802,37.638,280800.0
2006-07-12 09:30:00,45.83,45.83,45.21,45.24,113400.0,37.8195,37.8195,37.3079,37.3326,113400.0
2006-07-12 10:00:00,45.24,45.51,45.22,45.43,120000.0,37.3326,37.5554,37.3161,37.4894,120000.0
2006-07-12 10:30:00,45.42,45.43,45.08,45.27,243400.0,37.4812,37.4894,37.2006,37.3574,243400.0
2006-07-12 11:00:00,45.24,45.32,45.15,45.32,65400.0,37.3326,37.3986,37.2584,37.3986,65400.0
2006-07-12 11:30:00,45.34,45.42,45.29,45.38,62000.0,37.4151,37.4812,37.3739,37.4482,62000.0
2006-07-12 12:00:00,45.38,45.38,45.21,45.22,28200.0,37.4482,37.4482,37.3079,37.3161,28200.0
2006-07-12 12:30:00,45.2,45.27,45.15,45.15,66400.0,37.2996,37.3574,37.2584,37.2584,66400.0
2006-07-12 13:00:00,45.15,45.2,45.1,45.16,123200.0,37.2584,37.2996,37.2171,37.2666,123200.0
2006-07-12 13:30:00,45.15,45.22,45.14,45.2,97200.0,37.2584,37.3161,37.2501,37.2996,97200.0
2006-07-12 14:00:00,45.2,45.28,45.16,45.19,104000.0,37.2996,37.3656,37.2666,37.2914,104000.0
2006-07-12 14:30:00,45.21,45.27,45.12,45.15,132600.0,37.3079,37.3574,37.2336,37.2584,132600.0
2006-07-12 15:00:00,45.15,45.3,45.14,45.25,211400.0,37.2584,37.3821,37.2501,37.3409,211400.0
2006-07-12 15:30:00,45.24,45.43,45.12,45.16,164200.0,37.3326,37.4894,37.2336,37.2666,164200.0
2006-07-13 09:30:00,45.1,45.2,44.77,44.77,123200.0,37.2171,37.2996,36.9448,36.9448,123200.0
2006-07-13 10:00:00,44.77,44.86,44.7,44.86,49000.0,36.9448,37.019,36.887,37.019,49000.0
2006-07-13 10:30:00,44.83,45.13,44.79,44.95,80200.0,36.9943,37.2419,36.9613,37.0933,80200.0
2006-07-13 11:00:00,44.95,45.26,44.9,45.26,66400.0,37.0933,37.3491,37.0521,37.3491,66400.0
2006-07-13 11:30:00,45.27,45.31,45.07,45.22,104200.0,37.3574,37.3904,37.1923,37.3161,104200.0
2006-07-13 12:00:00,45.22,45.41,45.13,45.13,110400.0,37.3161,37.4729,37.2419,37.2419,110400.0
2006-07-13 12:30:00,45.13,45.24,45.08,45.11,131800.0,37.2419,37.3326,37.2006,37.2253,131800.0
2006-07-13 13:00:00,45.11,45.19,45.02,45.09,148600.0,37.2253,37.2914,37.1511,37.2088,148600.0
2006-07-13 13:30:00,45.09,45.14,44.99,45.06,82400.0,37.2088,37.2501,37.1263,37.1841,82400.0
2006-07-13 14:00:00,45.06,45.07,44.95,45.02,111000.0,37.1841,37.1923,37.0933,37.1511,111000.0
2006-07-13 14:30:00,45.02,45.08,44.93,45.03,128600.0,37.1511,37.2006,37.0768,37.1593,128600.0
2006-07-13 15:00:00,45.03,45.05,44.85,44.94,341400.0,37.1593,37.1758,37.0108,37.0851,341400.0
2006-07-13 15:30:00,44.95,44.96,44.76,44.84,157400.0,37.0933,37.1016,36.9365,37.0025,157400.0
2006-07-14 09:30:00,44.88,45.07,44.02,44.06,154200.0,37.0355,37.1923,36.3259,36.3589,154200.0
2006-07-14 10:00:00,44.04,44.15,43.81,44.02,232400.0,36.3424,36.4331,36.1526,36.3259,232400.0
2006-07-14 10:30:00,44.02,44.2,43.91,44.02,171200.0,36.3259,36.4744,36.2351,36.3259,171200.0
2006-07-14 11:00:00,44.02,44.02,43.73,43.73,127600.0,36.3259,36.3259,36.0866,36.0866,127600.0
2006-07-14 11:30:00,43.75,43.75,43.43,43.59,141800.0,36.1031,36.1031,35.839,35.971,141800.0
2006-07-14 12:00:00,43.59,43.6,43.33,43.38,141200.0,35.971,35.9793,35.7565,35.7977,141200.0
2006-07-14 12:30:00,43.38,43.45,43.27,43.38,127400.0,35.7977,35.8555,35.707,35.7977,127400.0
2006-07-14 13:00:00,43.37,43.42,43.15,43.34,137000.0,35.7895,35.8307,35.6079,35.7647,137000.0
2006-07-14 13:30:00,43.33,43.62,43.3,43.55,196600.0,35.7565,35.9958,35.7317,35.938,196600.0
2006-07-14 14:00:00,43.5,43.63,43.42,43.49,139600.0,35.8968,36.004,35.8307,35.8885,139600.0
2006-07-14 14:30:00,43.54,43.74,43.51,43.66,98000.0,35.9298,36.0948,35.905,36.0288,98000.0
2006-07-14 15:00:00,43.68,43.83,43.52,43.54,138200.0,36.0453,36.1691,35.9133,35.9298,138200.0
2006-07-14 15:30:00,43.52,43.74,43.49,43.59,246800.0,35.9133,36.0948,35.8885,35.971,246800.0
2006-07-17 09:30:00,43.98,44.24,43.73,43.88,209400.0,36.2929,36.5074,36.0866,36.2103,209400.0
2006-07-17 10:00:00,43.9,44.12,43.81,43.99,134200.0,36.2268,36.4084,36.1526,36.3011,134200.0
2006-07-17 10:30:00,43.99,44.16,43.81,44.12,134800.0,36.3011,36.4414,36.1526,36.4084,134800.0
2006-07-17 11:00:00,44.1,44.35,44.1,44.22,195600.0,36.3919,36.5982,36.3919,36.4909,195600.0
2006-07-17 11:30:00,44.22,44.63,44.2,44.6,170600.0,36.4909,36.8292,36.4744,36.8045,170600.0
2006-07-17 12:00:00,44.58,44.65,44.43,44.5,163600.0,36.788,36.8458,36.6642,36.722,163600.0
2006-07-17 12:30:00,44.51,44.52,44.24,44.4,97600.0,36.7302,36.7385,36.5074,36.6394,97600.0
2006-07-17 13:00:00,44.38,44.55,44.35,44.43,112800.0,36.6229,36.7632,36.5982,36.6642,112800.0
2006-07-17 13:30:00,44.41,44.49,44.31,44.49,49400.0,36.6477,36.7137,36.5652,36.7137,49400.0
2006-07-17 14:00:00,44.5,44.52,44.33,44.42,73000.0,36.722,36.7385,36.5817,36.656,73000.0
2006-07-17 14:30:00,44.43,44.44,44.19,44.21,62800.0,36.6642,36.6725,36.4662,36.4827,62800.0
2006-07-17 15:00:00,44.21,44.23,44.1,44.15,142600.0,36.4827,36.4992,36.3919,36.4331,142600.0
2006-07-17 15:30:00,44.13,44.32,44.06,44.13,171400.0,36.4166,36.5734,36.3589,36.4166,171400.0
2006-07-18 09:30:00,44.23,44.43,43.83,43.9,113600.0,36.4992,36.6642,36.1691,36.2268,113600.0
2006-07-18 10:00:00,43.9,43.91,43.57,43.78,109200.0,36.2268,36.2351,35.9545,36.1278,109200.0
2006-07-18 10:30:00,43.76,43.8,43.45,43.47,70400.0,36.1113,36.1443,35.8555,35.872,70400.0
2006-07-18 11:00:00,43.43,43.63,43.32,43.43,76400.0,35.839,36.004,35.7482,35.839,76400.0
2006-07-18 11:30:00,43.44,43.58,43.43,43.58,80600.0,35.8472,35.9628,35.839,35.9628,80600.0
2006-07-18 12:00:00,43.58,43.58,43.35,43.45,50200.0,35.9628,35.9628,35.773,35.8555,50200.0
2006-07-18 12:30:00,43.42,43.57,43.23,43.3,56600.0,35.8307,35.9545,35.6739,35.7317,56600.0
2006-07-18 13:00:00,43.3,43.32,43.12,43.18,69000.0,35.7317,35.7482,35.5832,35.6327,69000.0
2006-07-18 13:30:00,43.15,43.2,42.95,43.0,112400.0,35.6079,35.6492,35.4429,35.4841,112400.0
2006-07-18 14:00:00,43.01,43.13,42.94,43.12,140000.0,35.4924,35.5914,35.4346,35.5832,140000.0
2006-07-18 14:30:00,43.13,43.54,43.07,43.48,121400.0,35.5914,35.9298,35.5419,35.8803,121400.0
2006-07-18 15:00:00,43.49,43.51,43.13,43.29,113800.0,35.8885,35.905,35.5914,35.7235,113800.0
2006-07-18 15:30:00,43.29,43.8,43.29,43.71,132200.0,35.7235,36.1443,35.7235,36.0701,132200.0
2006-07-19 09:30:00,43.98,44.37,43.7,44.37,105600.0,36.2929,36.6147,36.0618,36.6147,105600.0
2006-07-19 10:00:00,44.37,44.63,44.11,44.32,184600.0,36.6147,36.8292,36.4001,36.5734,184600.0
2006-07-19 10:30:00,44.27,44.63,44.23,44.46,132200.0,36.5322,36.8292,36.4992,36.689,132200.0
2006-07-19 11:00:00,44.47,44.63,44.45,44.5,112800.0,36.6972,36.8292,36.6807,36.722,112800.0
2006-07-19 11:30:00,44.5,44.52,44.35,44.38,53800.0,36.722,36.7385,36.5982,36.6229,53800.0
2006-07-19 12:00:00,44.38,44.48,44.27,44.4,64800.0,36.6229,36.7055,36.5322,36.6394,64800.0
2006-07-19 12:30:00,44.41,44.52,44.41,44.49,66000.0,36.6477,36.7385,36.6477,36.7137,66000.0
2006-07-19 13:00:00,44.48,44.58,44.46,44.49,109200.0,36.7055,36.788,36.689,36.7137,109200.0
2006-07-19 13:30:00,44.49,44.6,44.49,44.56,74400.0,36.7137,36.8045,36.7137,36.7715,74400.0
2006-07-19 14:00:00,44.57,44.72,44.57,44.6,70200.0,36.7797,36.9035,36.7797,36.8045,70200.0
2006-07-19 14:30:00,44.64,44.75,44.63,44.71,55200.0,36.8375,36.9283,36.8292,36.8953,55200.0
2006-07-19 15:00:00,44.71,44.77,44.49,44.77,125200.0,36.8953,36.9448,36.7137,36.9448,125200.0
2006-07-19 15:30:00,44.77,44.81,44.73,44.74,180200.0,36.9448,36.9778,36.9118,36.92,180200.0
2006-07-20 09:30:00,44.9,44.92,44.6,44.61,114000.0,37.0521,37.0686,36.8045,36.8127,114000.0
2006-07-20 10:00:00,44.63,44.7,44.31,44.67,131200.0,36.8292,36.887,36.5652,36.8623,131200.0
2006-07-20 10:30:00,44.65,44.92,44.6,44.92,137800.0,36.8458,37.0686,36.8045,37.0686,137800.0
2006-07-20 11:00:00,44.91,45.05,44.88,44.88,139400.0,37.0603,37.1758,37.0355,37.0355,139400.0
2006-07-20 11:30:00,44.88,44.94,44.79,44.82,68200.0,37.0355,37.0851,36.9613,36.986,68200.0
2006-07-20 12:00:00,44.81,44.85,44.55,44.56,48200.0,36.9778,37.0108,36.7632,36.7715,48200.0
2006-07-20 12:30:00,44.58,44.58,44.43,44.45,144600.0,36.788,36.788,36.6642,36.6807,144600.0
2006-07-20 13:00:00,44.46,44.49,44.31,44.34,34800.0,36.689,36.7137,36.5652,36.5899,34800.0
2006-07-20 13:30:00,44.33,44.33,44.13,44.26,48400.0,36.5817,36.5817,36.4166,36.5239,48400.0
2006-07-20 14:00:00,44.27,44.43,43.88,43.93,100200.0,36.5322,36.6642,36.2103,36.2516,100200.0
2006-07-20 14:30:00,43.95,44.02,43.8,43.8,136200.0,36.2681,36.3259,36.1443,36.1443,136200.0
2006-07-20 15:00:00,43.81,43.93,43.69,43.77,102000.0,36.1526,36.2516,36.0535,36.1196,102000.0
2006-07-20 15:30:00,43.74,43.82,43.45,43.45,182600.0,36.0948,36.1608,35.8555,35.8555,182600.0
2006-07-21 09:30:00,43.8,43.83,43.03,43.13,314000.0,36.1443,36.1691,35.5089,35.5914,314000.0
2006-07-21 10:00:00,43.02,43.02,42.13,42.14,564400.0,35.5007,35.5007,34.7662,34.7745,564400.0
2006-07-21 10:30:00,42.13,42.25,41.93,42.13,452400.0,34.7662,34.8652,34.6012,34.7662,452400.0
2006-07-21 11:00:00,42.13,42.3,42.12,42.18,254800.0,34.7662,34.9065,34.758,34.8075,254800.0
2006-07-21 11:30:00,42.16,42.27,42.16,42.22,123800.0,34.791,34.8817,34.791,34.8405,123800.0
2006-07-21 12:00:00,42.21,42.21,41.9,41.99,92000.0,34.8322,34.8322,34.5764,34.6507,92000.0
2006-07-21 12:30:00,41.96,42.02,41.73,41.77,82400.0,34.6259,34.6754,34.4361,34.4691,82400.0
2006-07-21 13:00:00,41.77,41.79,41.32,41.37,249600.0,34.4691,34.4856,34.0978,34.1391,249600.0
2006-07-21 13:30:00,41.37,41.96,41.37,41.88,231000.0,34.1391,34.6259,34.1391,34.5599,231000.0
2006-07-21 14:00:00,41.88,41.88,41.56,41.62,176000.0,34.5599,34.5599,34.2958,34.3454,176000.0
2006-07-21 14:30:00,41.63,41.81,41.45,41.45,228600.0,34.3536,34.5021,34.2051,34.2051,228600.0
2006-07-21 15:00:00,41.45,41.49,41.2,41.27,221800.0,34.2051,34.2381,33.9988,34.0565,221800.0
2006-07-21 15:30:00,41.27,41.37,41.13,41.3,435200.0,34.0565,34.1391,33.941,34.0813,435200.0
2006-07-24 09:30:00,41.3,41.82,41.25,41.51,247000.0,34.0813,34.5104,34.04,34.2546,247000.0
2006-07-24 10:00:00,41.51,41.9,41.44,41.77,282400.0,34.2546,34.5764,34.1968,34.4691,282400.0
2006-07-24 10:30:00,41.77,42.5,41.77,42.46,260800.0,34.4691,35.0715,34.4691,35.0385,260800.0
2006-07-24 11:00:00,42.45,42.83,42.45,42.74,193800.0,35.0303,35.3439,35.0303,35.2696,193800.0
2006-07-24 11:30:00,42.74,42.79,42.52,42.72,154200.0,35.2696,35.3109,35.088,35.2531,154200.0
2006-07-24 12:00:00,42.74,42.79,42.54,42.63,97600.0,35.2696,35.3109,35.1046,35.1788,97600.0
2006-07-24 12:30:00,42.62,42.62,42.27,42.44,153600.0,35.1706,35.1706,34.8817,35.022,153600.0
2006-07-24 13:00:00,42.42,42.47,42.32,42.32,112000.0,35.0055,35.0468,34.923,34.923,112000.0
2006-07-24 13:30:00,42.33,42.5,42.33,42.35,71400.0,34.9313,35.0715,34.9313,34.9478,71400.0
2006-07-24 14:00:00,42.34,42.49,42.26,42.45,132400.0,34.9395,35.0633,34.8735,35.0303,132400.0
2006-07-24 14:30:00,42.46,42.62,42.42,42.58,136000.0,35.0385,35.1706,35.0055,35.1376,136000.0
2006-07-24 15:00:00,42.57,42.7,42.51,42.56,428400.0,35.1293,35.2366,35.0798,35.1211,428400.0
2006-07-24 15:30:00,42.57,42.58,42.38,42.49,314000.0,35.1293,35.1376,34.9725,35.0633,314000.0
2006-07-25 09:30:00,42.82,43.17,42.63,43.1,314200.0,35.3356,35.6244,35.1788,35.5667,314200.0
2006-07-25 10:00:00,43.1,43.62,43.1,43.47,354000.0,35.5667,35.9958,35.5667,35.872,354000.0
2006-07-25 10:30:00,43.47,43.49,43.02,43.21,299400.0,35.872,35.8885,35.5007,35.6574,299400.0
2006-07-25 11:00:00,43.22,43.5,43.22,43.41,206000.0,35.6657,35.8968,35.6657,35.8225,206000.0
2006-07-25 11:30:00,43.4,43.5,43.26,43.44,110800.0,35.8142,35.8968,35.6987,35.8472,110800.0
2006-07-25 12:00:00,43.44,43.51,43.3,43.35,174800.0,35.8472,35.905,35.7317,35.773,174800.0
2006-07-25 12:30:00,43.37,43.55,43.33,43.48,582400.0,35.7895,35.938,35.7565,35.8803,582400.0
2006-07-25 13:00:00,43.48,43.55,43.38,43.41,231000.0,35.8803,35.938,35.7977,35.8225,231000.0
2006-07-25 13:30:00,43.42,43.43,43.26,43.33,153600.0,35.8307,35.839,35.6987,35.7565,153600.0
2006-07-25 14:00:00,43.34,43.42,43.17,43.24,117200.0,35.7647,35.8307,35.6244,35.6822,117200.0
2006-07-25 14:30:00,43.23,43.53,43.15,43.43,162400.0,35.6739,35.9215,35.6079,35.839,162400.0
2006-07-25 15:00:00,43.43,43.59,43.43,43.52,227600.0,35.839,35.971,35.839,35.9133,227600.0
2006-07-25 15:30:00,43.51,43.67,43.5,43.54,364200.0,35.905,36.037,35.8968,35.9298,364200.0
2006-07-26 09:30:00,43.53,43.65,42.76,42.9,124000.0,35.9215,36.0205,35.2861,35.4016,124000.0
2006-07-26 10:00:00,42.87,42.93,42.19,42.33,141400.0,35.3769,35.4264,34.8157,34.9313,141400.0
2006-07-26 10:30:00,42.34,42.51,42.3,42.45,147200.0,34.9395,35.0798,34.9065,35.0303,147200.0
2006-07-26 11:00:00,42.47,42.51,42.35,42.45,210400.0,35.0468,35.0798,34.9478,35.0303,210400.0
2006-07-26 11:30:00,42.46,42.66,42.46,42.57,86600.0,35.0385,35.2036,35.0385,35.1293,86600.0
2006-07-26 12:00:00,42.56,43.01,42.56,42.87,242400.0,35.1211,35.4924,35.1211,35.3769,242400.0
2006-07-26 12:30:00,42.85,42.91,42.71,42.71,91600.0,35.3604,35.4099,35.2448,35.2448,91600.0
2006-07-26 13:00:00,42.7,42.82,42.61,42.76,98400.0,35.2366,35.3356,35.1623,35.2861,98400.0
2006-07-26 13:30:00,42.78,42.93,42.51,42.76,144400.0,35.3026,35.4264,35.0798,35.2861,144400.0
2006-07-26 14:00:00,42.74,43.09,42.69,42.8,160800.0,35.2696,35.5584,35.2283,35.3191,160800.0
2006-07-26 14:30:00,42.8,43.07,42.79,43.02,240000.0,35.3191,35.5419,35.3109,35.5007,240000.0
2006-07-26 15:00:00,43.01,43.1,42.88,43.05,179600.0,35.4924,35.5667,35.3851,35.5254,179600.0
2006-07-26 15:30:00,43.05,43.18,43.02,43.06,247200.0,35.5254,35.6327,35.5007,35.5337,247200.0
2006-07-27 09:30:00,46.19,50.0,43.49,43.95,166000.0,38.1166,41.2606,35.8885,36.2681,166000.0
2006-07-27 10:00:00,43.91,44.13,43.85,44.04,166600.0,36.2351,36.4166,36.1856,36.3424,166600.0
2006-07-27 10:30:00,44.05,44.27,44.05,44.27,200000.0,36.3506,36.5322,36.3506,36.5322,200000.0
2006-07-27 11:00:00,44.27,44.43,44.13,44.32,150000.0,36.5322,36.6642,36.4166,36.5734,150000.0
2006-07-27 11:30:00,44.32,44.38,43.87,43.87,92600.0,36.5734,36.6229,36.2021,36.2021,92600.0
2006-07-27 12:00:00,43.87,44.0,43.82,43.86,55800.0,36.2021,36.3094,36.1608,36.1938,55800.0
2006-07-27 12:30:00,43.87,43.97,43.79,43.9,57800.0,36.2021,36.2846,36.1361,36.2268,57800.0
2006-07-27 13:00:00,43.9,43.91,43.61,43.7,81400.0,36.2268,36.2351,35.9875,36.0618,81400.0
2006-07-27 13:30:00,43.67,43.67,43.17,43.2,63600.0,36.037,36.037,35.6244,35.6492,63600.0
2006-07-27 14:00:00,43.2,43.26,43.02,43.26,108200.0,35.6492,35.6987,35.5007,35.6987,108200.0
2006-07-27 14:30:00,43.26,43.45,43.13,43.42,70600.0,35.6987,35.8555,35.5914,35.8307,70600.0
2006-07-27 15:00:00,43.45,43.51,43.27,43.3,92600.0,35.8555,35.905,35.707,35.7317,92600.0
2006-07-27 15:30:00,43.31,43.7,43.27,43.56,256600.0,35.74,36.0618,35.707,35.9463,256600.0
2006-07-28 09:30:00,43.92,44.17,43.75,44.05,109200.0,36.2433,36.4496,36.1031,36.3506,109200.0
2006-07-28 10:00:00,44.05,44.19,43.5,43.5,103800.0,36.3506,36.4662,35.8968,35.8968,103800.0
2006-07-28 10:30:00,43.5,43.93,43.5,43.85,89800.0,35.8968,36.2516,35.8968,36.1856,89800.0
2006-07-28 11:00:00,43.87,44.29,43.87,44.21,81000.0,36.2021,36.5487,36.2021,36.4827,81000.0
2006-07-28 11:30:00,44.21,44.35,44.02,44.3,100400.0,36.4827,36.5982,36.3259,36.5569,100400.0
2006-07-28 12:00:00,44.31,44.33,43.96,43.98,71400.0,36.5652,36.5817,36.2764,36.2929,71400.0
2006-07-28 12:30:00,43.98,44.08,43.95,44.05,75000.0,36.2929,36.3754,36.2681,36.3506,75000.0
2006-07-28 13:00:00,44.05,44.2,43.94,44.0,49200.0,36.3506,36.4744,36.2598,36.3094,49200.0
2006-07-28 13:30:00,43.99,43.99,43.62,43.69,84000.0,36.3011,36.3011,35.9958,36.0535,84000.0
2006-07-28 14:00:00,43.7,43.93,43.69,43.82,54800.0,36.0618,36.2516,36.0535,36.1608,54800.0
2006-07-28 14:30:00,43.82,43.95,43.75,43.89,73000.0,36.1608,36.2681,36.1031,36.2186,73000.0
2006-07-28 15:00:00,43.9,43.93,43.77,43.8,75200.0,36.2268,36.2516,36.1196,36.1443,75200.0
2006-07-28 15:30:00,43.8,43.88,43.71,43.73,160800.0,36.1443,36.2103,36.0701,36.0866,160800.0
2006-07-31 09:30:00,43.46,43.49,42.86,43.06,155000.0,35.8637,35.8885,35.3686,35.5337,155000.0
2006-07-31 10:00:00,43.07,43.15,42.82,43.09,228200.0,35.5419,35.6079,35.3356,35.5584,228200.0
2006-07-31 10:30:00,43.09,43.09,42.77,42.9,152800.0,35.5584,35.5584,35.2944,35.4016,152800.0
2006-07-31 11:00:00,42.89,42.94,42.68,42.81,140400.0,35.3934,35.4346,35.2201,35.3274,140400.0
2006-07-31 11:30:00,42.81,43.0,42.8,42.99,77200.0,35.3274,35.4841,35.3191,35.4759,77200.0
2006-07-31 12:00:00,42.97,43.21,42.93,43.11,121400.0,35.4594,35.6574,35.4264,35.5749,121400.0
2006-07-31 12:30:00,43.11,43.25,43.07,43.13,108200.0,35.5749,35.6905,35.5419,35.5914,108200.0
2006-07-31 13:00:00,43.17,43.26,43.13,43.19,98600.0,35.6244,35.6987,35.5914,35.6409,98600.0
2006-07-31 13:30:00,43.18,43.62,43.16,43.57,112600.0,35.6327,35.9958,35.6162,35.9545,112600.0
2006-07-31 14:00:00,43.57,43.7,43.5,43.63,132200.0,35.9545,36.0618,35.8968,36.004,132200.0
2006-07-31 14:30:00,43.65,43.72,43.52,43.62,74000.0,36.0205,36.0783,35.9133,35.9958,74000.0
2006-07-31 15:00:00,43.58,43.84,43.58,43.79,91600.0,35.9628,36.1773,35.9628,36.1361,91600.0
2006-07-31 15:30:00,43.77,43.94,43.77,43.9,143600.0,36.1196,36.2598,36.1196,36.2268,143600.0
2006-08-01 09:30:00,43.85,43.9,43.34,43.57,135400.0,36.1856,36.2268,35.7647,35.9545,135400.0
2006-08-01 10:00:00,43.59,43.59,43.1,43.15,127000.0,35.971,35.971,35.5667,35.6079,127000.0
2006-08-01 10:30:00,43.15,43.35,42.87,42.87,171200.0,35.6079,35.773,35.3769,35.3769,171200.0
2006-08-01 11:00:00,42.87,43.02,42.73,42.88,84000.0,35.3769,35.5007,35.2613,35.3851,84000.0
2006-08-01 11:30:00,42.88,43.01,42.86,42.99,70800.0,35.3851,35.4924,35.3686,35.4759,70800.0
2006-08-01 12:00:00,43.0,43.21,42.96,43.02,80400.0,35.4841,35.6574,35.4511,35.5007,80400.0
2006-08-01 12:30:00,43.01,43.12,42.9,43.12,76800.0,35.4924,35.5832,35.4016,35.5832,76800.0
2006-08-01 13:00:00,43.13,43.13,42.95,42.97,74800.0,35.5914,35.5914,35.4429,35.4594,74800.0
2006-08-01 13:30:00,42.97,43.02,42.92,43.02,115800.0,35.4594,35.5007,35.4181,35.5007,115800.0
2006-08-01 14:00:00,43.03,43.16,42.98,42.98,83000.0,35.5089,35.6162,35.4676,35.4676,83000.0
2006-08-01 14:30:00,42.99,43.14,42.91,43.08,104000.0,35.4759,35.5997,35.4099,35.5502,104000.0
2006-08-01 15:00:00,43.1,43.18,42.95,43.13,91800.0,35.5667,35.6327,35.4429,35.5914,91800.0
2006-08-01 15:30:00,43.1,43.31,43.09,43.22,117800.0,35.5667,35.74,35.5584,35.6657,117800.0
2006-08-02 09:30:00,43.3,43.77,43.29,43.77,80000.0,35.7317,36.1196,35.7235,36.1196,80000.0
2006-08-02 10:00:00,43.76,43.83,43.44,43.59,95000.0,36.1113,36.1691,35.8472,35.971,95000.0
2006-08-02 10:30:00,43.52,43.69,43.43,43.58,95000.0,35.9133,36.0535,35.839,35.9628,95000.0
2006-08-02 11:00:00,43.53,43.98,43.53,43.82,116800.0,35.9215,36.2929,35.9215,36.1608,116800.0
2006-08-02 11:30:00,43.83,44.07,43.78,44.03,99200.0,36.1691,36.3671,36.1278,36.3341,99200.0
2006-08-02 12:00:00,44.04,44.18,43.94,43.96,64600.0,36.3424,36.4579,36.2598,36.2764,64600.0
2006-08-02 12:30:00,43.96,43.96,43.65,43.74,88200.0,36.2764,36.2764,36.0205,36.0948,88200.0
2006-08-02 13:00:00,43.73,43.87,43.67,43.87,77200.0,36.0866,36.2021,36.037,36.2021,77200.0
2006-08-02 13:30:00,43.85,43.86,43.75,43.75,45400.0,36.1856,36.1938,36.1031,36.1031,45400.0
2006-08-02 14:00:00,43.74,44.02,43.74,43.81,71400.0,36.0948,36.3259,36.0948,36.1526,71400.0
2006-08-02 14:30:00,43.8,43.88,43.72,43.72,68200.0,36.1443,36.2103,36.0783,36.0783,68200.0
2006-08-02 15:00:00,43.72,43.8,43.58,43.72,124800.0,36.0783,36.1443,35.9628,36.0783,124800.0
2006-08-02 15:30:00,43.73,43.87,43.63,43.78,141200.0,36.0866,36.2021,36.004,36.1278,141200.0
2006-08-03 09:30:00,43.33,43.66,43.15,43.44,178600.0,35.7565,36.0288,35.6079,35.8472,178600.0
2006-08-03 10:00:00,43.45,44.4,43.41,44.31,174000.0,35.8555,36.6394,35.8225,36.5652,174000.0
2006-08-03 10:30:00,44.3,44.39,44.12,44.39,68600.0,36.5569,36.6312,36.4084,36.6312,68600.0
2006-08-03 11:00:00,44.38,44.56,44.37,44.51,79200.0,36.6229,36.7715,36.6147,36.7302,79200.0
2006-08-03 11:30:00,44.51,44.56,44.36,44.36,36800.0,36.7302,36.7715,36.6064,36.6064,36800.0
2006-08-03 12:00:00,44.35,44.41,44.33,44.38,28600.0,36.5982,36.6477,36.5817,36.6229,28600.0
2006-08-03 12:30:00,44.4,44.5,44.38,44.43,28000.0,36.6394,36.722,36.6229,36.6642,28000.0
2006-08-03 13:00:00,44.48,44.75,44.47,44.67,74200.0,36.7055,36.9283,36.6972,36.8623,74200.0
2006-08-03 13:30:00,44.65,44.74,44.58,44.67,72200.0,36.8458,36.92,36.788,36.8623,72200.0
2006-08-03 14:00:00,44.67,44.92,44.66,44.9,91400.0,36.8623,37.0686,36.854,37.0521,91400.0
2006-08-03 14:30:00,44.9,45.02,44.82,44.88,150800.0,37.0521,37.1511,36.986,37.0355,150800.0
2006-08-03 15:00:00,44.89,45.1,44.87,45.02,143000.0,37.0438,37.2171,37.0273,37.1511,143000.0
2006-08-03 15:30:00,45.02,45.02,44.75,44.8,241400.0,37.1511,37.1511,36.9283,36.9695,241400.0
2006-08-04 09:30:00,45.0,45.65,44.98,45.41,161400.0,37.1346,37.671,37.1181,37.4729,161400.0
2006-08-04 10:00:00,45.38,45.47,45.1,45.2,80000.0,37.4482,37.5224,37.2171,37.2996,80000.0
2006-08-04 10:30:00,45.22,45.8,45.22,45.27,200200.0,37.3161,37.7947,37.3161,37.3574,200200.0
2006-08-04 11:00:00,45.28,45.3,44.77,44.98,143400.0,37.3656,37.3821,36.9448,37.1181,143400.0
2006-08-04 11:30:00,44.98,45.13,44.96,45.01,95600.0,37.1181,37.2419,37.1016,37.1428,95600.0
2006-08-04 12:00:00,45.0,45.02,44.95,45.0,228200.0,37.1346,37.1511,37.0933,37.1346,228200.0
2006-08-04 12:30:00,44.99,44.99,44.75,44.8,95800.0,37.1263,37.1263,36.9283,36.9695,95800.0
2006-08-04 13:00:00,44.8,45.09,44.63,44.72,69200.0,36.9695,37.2088,36.8292,36.9035,69200.0
2006-08-04 13:30:00,44.69,44.71,44.38,44.66,80400.0,36.8788,36.8953,36.6229,36.854,80400.0
2006-08-04 14:00:00,44.63,44.75,44.6,44.69,52600.0,36.8292,36.9283,36.8045,36.8788,52600.0
2006-08-04 14:30:00,44.66,44.82,44.6,44.63,210400.0,36.854,36.986,36.8045,36.8292,210400.0
2006-08-04 15:00:00,44.67,45.02,44.6,44.95,71200.0,36.8623,37.1511,36.8045,37.0933,71200.0
2006-08-04 15:30:00,44.98,45.17,44.88,45.17,116000.0,37.1181,37.2749,37.0355,37.2749,116000.0
2006-08-07 09:30:00,45.23,45.65,44.91,45.23,278400.0,37.3244,37.671,37.0603,37.3244,278400.0
2006-08-07 10:00:00,45.22,45.25,44.79,45.02,111200.0,37.3161,37.3409,36.9613,37.1511,111200.0
2006-08-07 10:30:00,45.01,45.05,44.6,44.6,156400.0,37.1428,37.1758,36.8045,36.8045,156400.0
2006-08-07 11:00:00,44.58,44.67,44.43,44.45,113600.0,36.788,36.8623,36.6642,36.6807,113600.0
2006-08-07 11:30:00,44.48,44.79,44.48,44.65,95400.0,36.7055,36.9613,36.7055,36.8458,95400.0
2006-08-07 12:00:00,44.66,44.74,44.57,44.68,69800.0,36.854,36.92,36.7797,36.8705,69800.0
2006-08-07 12:30:00,44.67,44.74,44.61,44.62,53200.0,36.8623,36.92,36.8127,36.821,53200.0
2006-08-07 13:00:00,44.62,45.0,44.52,45.0,111600.0,36.821,37.1346,36.7385,37.1346,111600.0
2006-08-07 13:30:00,45.0,45.17,44.99,45.1,113000.0,37.1346,37.2749,37.1263,37.2171,113000.0
2006-08-07 14:00:00,45.15,45.18,44.97,45.05,101200.0,37.2584,37.2831,37.1098,37.1758,101200.0
2006-08-07 14:30:00,45.05,45.05,44.81,44.87,78400.0,37.1758,37.1758,36.9778,37.0273,78400.0
2006-08-07 15:00:00,44.87,44.97,44.81,44.86,84600.0,37.0273,37.1098,36.9778,37.019,84600.0
2006-08-07 15:30:00,44.84,45.23,44.84,44.99,520400.0,37.0025,37.3244,37.0025,37.1263,520400.0
2006-08-08 09:30:00,43.3,43.67,42.66,42.7,747000.0,35.7317,36.037,35.2036,35.2366,747000.0
2006-08-08 10:00:00,42.74,43.72,42.38,43.5,720800.0,35.2696,36.0783,34.9725,35.8968,720800.0
2006-08-08 10:30:00,43.53,44.44,43.5,44.3,733000.0,35.9215,36.6725,35.8968,36.5569,733000.0
2006-08-08 11:00:00,44.29,44.38,43.6,44.0,368400.0,36.5487,36.6229,35.9793,36.3094,368400.0
2006-08-08 11:30:00,44.0,44.49,43.94,44.42,293600.0,36.3094,36.7137,36.2598,36.656,293600.0
2006-08-08 12:00:00,44.42,44.8,44.25,44.71,226000.0,36.656,36.9695,36.5157,36.8953,226000.0
2006-08-08 12:30:00,44.71,44.71,44.37,44.4,275200.0,36.8953,36.8953,36.6147,36.6394,275200.0
2006-08-08 13:00:00,44.4,44.45,44.18,44.19,105400.0,36.6394,36.6807,36.4579,36.4662,105400.0
2006-08-08 13:30:00,44.2,44.3,43.87,44.03,138800.0,36.4744,36.5569,36.2021,36.3341,138800.0
2006-08-08 14:00:00,44.04,44.44,43.54,43.65,278200.0,36.3424,36.6725,35.9298,36.0205,278200.0
2006-08-08 14:30:00,43.63,43.75,43.18,43.57,225000.0,36.004,36.1031,35.6327,35.9545,225000.0
2006-08-08 15:00:00,43.2,43.49,43.15,43.35,242000.0,35.6492,35.8885,35.6079,35.773,242000.0
2006-08-08 15:30:00,43.34,43.52,43.16,43.47,242200.0,35.7647,35.9133,35.6162,35.872,242200.0
2006-08-09 09:30:00,43.7,43.83,42.75,42.75,390400.0,36.0618,36.1691,35.2778,35.2778,390400.0
2006-08-09 10:00:00,42.76,42.94,42.45,42.55,407400.0,35.2861,35.4346,35.0303,35.1128,407400.0
2006-08-09 10:30:00,42.58,42.67,42.31,42.58,255600.0,35.1376,35.2118,34.9148,35.1376,255600.0
2006-08-09 11:00:00,42.53,42.91,42.47,42.89,240000.0,35.0963,35.4099,35.0468,35.3934,240000.0
2006-08-09 11:30:00,42.91,43.29,42.87,42.96,236000.0,35.4099,35.7235,35.3769,35.4511,236000.0
2006-08-09 12:00:00,42.96,42.99,42.85,42.89,82400.0,35.4511,35.4759,35.3604,35.3934,82400.0
2006-08-09 12:30:00,42.88,43.03,42.85,42.9,104800.0,35.3851,35.5089,35.3604,35.4016,104800.0
2006-08-09 13:00:00,42.91,42.97,42.56,42.57,72200.0,35.4099,35.4594,35.1211,35.1293,72200.0
2006-08-09 13:30:00,42.55,42.64,42.33,42.53,231800.0,35.1128,35.1871,34.9313,35.0963,231800.0
2006-08-09 14:00:00,42.53,42.65,42.46,42.55,103200.0,35.0963,35.1953,35.0385,35.1128,103200.0
2006-08-09 14:30:00,42.55,42.6,42.27,42.28,137000.0,35.1128,35.1541,34.8817,34.89,137000.0
2006-08-09 15:00:00,42.28,42.49,42.26,42.35,249000.0,34.89,35.0633,34.8735,34.9478,249000.0
2006-08-09 15:30:00,42.35,42.6,42.3,42.52,356400.0,34.9478,35.1541,34.9065,35.088,356400.0
2006-08-10 09:30:00,42.5,42.75,42.25,42.74,168800.0,35.0715,35.2778,34.8652,35.2696,168800.0
2006-08-10 10:00:00,42.69,42.9,42.55,42.9,172400.0,35.2283,35.4016,35.1128,35.4016,172400.0
2006-08-10 10:30:00,42.9,43.09,42.84,43.07,218400.0,35.4016,35.5584,35.3521,35.5419,218400.0
2006-08-10 11:00:00,43.07,43.48,42.94,43.44,200600.0,35.5419,35.8803,35.4346,35.8472,200600.0
2006-08-10 11:30:00,43.46,43.46,43.12,43.4,147400.0,35.8637,35.8637,35.5832,35.8142,147400.0
2006-08-10 12:00:00,43.41,43.67,43.39,43.62,167800.0,35.8225,36.037,35.806,35.9958,167800.0
2006-08-10 12:30:00,43.61,43.63,43.45,43.49,126200.0,35.9875,36.004,35.8555,35.8885,126200.0
2006-08-10 13:00:00,43.51,43.55,43.39,43.42,90400.0,35.905,35.938,35.806,35.8307,90400.0
2006-08-10 13:30:00,43.42,43.52,43.37,43.5,133000.0,35.8307,35.9133,35.7895,35.8968,133000.0
2006-08-10 14:00:00,43.5,43.71,43.48,43.48,82800.0,35.8968,36.0701,35.8803,35.8803,82800.0
2006-08-10 14:30:00,43.49,43.49,43.22,43.44,231600.0,35.8885,35.8885,35.6657,35.8472,231600.0
2006-08-10 15:00:00,43.43,43.52,43.3,43.47,136400.0,35.839,35.9133,35.7317,35.872,136400.0
2006-08-10 15:30:00,43.47,43.61,43.46,43.59,192800.0,35.872,35.9875,35.8637,35.971,192800.0
2006-08-11 09:30:00,43.38,43.43,42.85,43.01,87800.0,35.7977,35.839,35.3604,35.4924,87800.0
2006-08-11 10:00:00,42.97,43.1,42.87,42.93,84400.0,35.4594,35.5667,35.3769,35.4264,84400.0
2006-08-11 10:30:00,42.93,43.01,42.87,42.95,75800.0,35.4264,35.4924,35.3769,35.4429,75800.0
2006-08-11 11:00:00,42.95,43.02,42.86,42.9,47600.0,35.4429,35.5007,35.3686,35.4016,47600.0
2006-08-11 11:30:00,42.9,42.9,42.74,42.77,100200.0,35.4016,35.4016,35.2696,35.2944,100200.0
2006-08-11 12:00:00,42.75,42.75,42.59,42.63,81600.0,35.2778,35.2778,35.1458,35.1788,81600.0
2006-08-11 12:30:00,42.64,42.68,42.45,42.49,69400.0,35.1871,35.2201,35.0303,35.0633,69400.0
2006-08-11 13:00:00,42.52,42.58,42.36,42.45,89200.0,35.088,35.1376,34.956,35.0303,89200.0
2006-08-11 13:30:00,42.41,42.62,42.4,42.52,122800.0,34.9973,35.1706,34.989,35.088,122800.0
2006-08-11 14:00:00,42.54,42.62,42.43,42.44,89800.0,35.1046,35.1706,35.0138,35.022,89800.0
2006-08-11 14:30:00,42.43,42.51,42.35,42.49,54000.0,35.0138,35.0798,34.9478,35.0633,54000.0
2006-08-11 15:00:00,42.49,42.65,42.46,42.59,125000.0,35.0633,35.1953,35.0385,35.1458,125000.0
2006-08-11 15:30:00,42.61,42.71,42.47,42.58,108800.0,35.1623,35.2448,35.0468,35.1376,108800.0
2006-08-14 09:30:00,42.88,42.91,42.66,42.72,139000.0,35.3851,35.4099,35.2036,35.2531,139000.0
2006-08-14 10:00:00,42.74,42.74,42.24,42.24,282800.0,35.2696,35.2696,34.857,34.857,282800.0
2006-08-14 10:30:00,42.24,42.32,41.95,41.99,331000.0,34.857,34.923,34.6177,34.6507,331000.0
2006-08-14 11:00:00,41.99,42.26,41.95,42.19,216800.0,34.6507,34.8735,34.6177,34.8157,216800.0
2006-08-14 11:30:00,42.2,42.25,42.09,42.13,214000.0,34.824,34.8652,34.7332,34.7662,214000.0
2006-08-14 12:00:00,42.13,42.13,41.71,41.77,241400.0,34.7662,34.7662,34.4196,34.4691,241400.0
2006-08-14 12:30:00,41.76,41.87,41.73,41.83,117000.0,34.4609,34.5517,34.4361,34.5187,117000.0
2006-08-14 13:00:00,41.84,41.9,41.61,41.66,128600.0,34.5269,34.5764,34.3371,34.3784,128600.0
2006-08-14 13:30:00,41.67,41.83,41.57,41.73,175000.0,34.3866,34.5187,34.3041,34.4361,175000.0
2006-08-14 14:00:00,41.73,41.85,41.61,41.77,90400.0,34.4361,34.5352,34.3371,34.4691,90400.0
2006-08-14 14:30:00,41.77,41.84,41.47,41.51,130600.0,34.4691,34.5269,34.2216,34.2546,130600.0
2006-08-14 15:00:00,41.52,41.52,41.31,41.44,219800.0,34.2628,34.2628,34.0895,34.1968,219800.0
2006-08-14 15:30:00,41.45,41.53,41.44,41.52,185800.0,34.2051,34.2711,34.1968,34.2628,185800.0
2006-08-15 09:30:00,42.25,42.35,41.78,41.78,164000.0,34.8652,34.9478,34.4774,34.4774,164000.0
2006-08-15 10:00:00,41.78,41.93,41.7,41.89,310600.0,34.4774,34.6012,34.4114,34.5682,310600.0
2006-08-15 10:30:00,41.88,42.25,41.86,42.18,201800.0,34.5599,34.8652,34.5434,34.8075,201800.0
2006-08-15 11:00:00,42.17,42.33,42.17,42.25,343800.0,34.7992,34.9313,34.7992,34.8652,343800.0
2006-08-15 11:30:00,42.24,42.67,42.09,42.6,253600.0,34.857,35.2118,34.7332,35.1541,253600.0
2006-08-15 12:00:00,42.62,42.74,42.43,42.44,164200.0,35.1706,35.2696,35.0138,35.022,164200.0
2006-08-15 12:30:00,42.45,42.57,42.41,42.47,99000.0,35.0303,35.1293,34.9973,35.0468,99000.0
2006-08-15 13:00:00,42.47,42.52,42.26,42.43,184400.0,35.0468,35.088,34.8735,35.0138,184400.0
2006-08-15 13:30:00,42.44,42.68,42.38,42.61,88800.0,35.022,35.2201,34.9725,35.1623,88800.0
2006-08-15 14:00:00,42.6,43.03,42.6,42.95,116400.0,35.1541,35.5089,35.1541,35.4429,116400.0
2006-08-15 14:30:00,42.95,43.34,42.95,43.22,176400.0,35.4429,35.7647,35.4429,35.6657,176400.0
2006-08-15 15:00:00,43.23,43.43,43.1,43.34,170400.0,35.6739,35.839,35.5667,35.7647,170400.0
2006-08-15 15:30:00,43.34,43.44,43.21,43.35,250400.0,35.7647,35.8472,35.6574,35.773,250400.0
2006-08-16 09:30:00,44.38,44.38,43.4,43.41,232600.0,36.6229,36.6229,35.8142,35.8225,232600.0
2006-08-16 10:00:00,43.41,43.56,43.22,43.56,177000.0,35.8225,35.9463,35.6657,35.9463,177000.0
2006-08-16 10:30:00,43.55,43.95,43.55,43.95,331600.0,35.938,36.2681,35.938,36.2681,331600.0
2006-08-16 11:00:00,43.95,43.98,43.7,43.71,227600.0,36.2681,36.2929,36.0618,36.0701,227600.0
2006-08-16 11:30:00,43.69,43.77,43.62,43.68,200600.0,36.0535,36.1196,35.9958,36.0453,200600.0
2006-08-16 12:00:00,43.69,43.91,43.66,43.88,174200.0,36.0535,36.2351,36.0288,36.2103,174200.0
2006-08-16 12:30:00,43.88,44.47,43.88,44.46,269800.0,36.2103,36.6972,36.2103,36.689,269800.0
2006-08-16 13:00:00,44.45,44.55,44.25,44.35,211800.0,36.6807,36.7632,36.5157,36.5982,211800.0
2006-08-16 13:30:00,44.36,44.47,44.22,44.44,121600.0,36.6064,36.6972,36.4909,36.6725,121600.0
2006-08-16 14:00:00,44.44,44.75,44.44,44.6,273200.0,36.6725,36.9283,36.6725,36.8045,273200.0
2006-08-16 14:30:00,44.6,44.72,44.38,44.51,210600.0,36.8045,36.9035,36.6229,36.7302,210600.0
2006-08-16 15:00:00,44.51,44.58,44.48,44.51,186200.0,36.7302,36.788,36.7055,36.7302,186200.0
2006-08-16 15:30:00,44.52,44.77,44.48,44.55,438600.0,36.7385,36.9448,36.7055,36.7632,438600.0
2006-08-17 09:30:00,44.38,44.52,44.27,44.49,106800.0,36.6229,36.7385,36.5322,36.7137,106800.0
2006-08-17 10:00:00,44.43,44.6,44.38,44.56,220600.0,36.6642,36.8045,36.6229,36.7715,220600.0
2006-08-17 10:30:00,44.54,44.54,44.01,44.38,171600.0,36.755,36.755,36.3176,36.6229,171600.0
2006-08-17 11:00:00,44.38,44.49,44.3,44.31,128200.0,36.6229,36.7137,36.5569,36.5652,128200.0
2006-08-17 11:30:00,44.33,44.35,44.06,44.12,68200.0,36.5817,36.5982,36.3589,36.4084,68200.0
2006-08-17 12:00:00,44.1,44.21,44.01,44.13,157800.0,36.3919,36.4827,36.3176,36.4166,157800.0
2006-08-17 12:30:00,44.13,44.13,44.05,44.07,95800.0,36.4166,36.4166,36.3506,36.3671,95800.0
2006-08-17 13:00:00,44.07,44.19,44.07,44.1,31600.0,36.3671,36.4662,36.3671,36.3919,31600.0
2006-08-17 13:30:00,44.08,44.09,43.82,43.88,112800.0,36.3754,36.3836,36.1608,36.2103,112800.0
2006-08-17 14:00:00,43.85,43.85,43.54,43.59,118000.0,36.1856,36.1856,35.9298,35.971,118000.0
2006-08-17 14:30:00,43.58,43.58,43.38,43.43,159600.0,35.9628,35.9628,35.7977,35.839,159600.0
2006-08-17 15:00:00,43.43,43.69,43.43,43.58,130400.0,35.839,36.0535,35.839,35.9628,130400.0
2006-08-17 15:30:00,43.58,43.7,43.42,43.56,230800.0,35.9628,36.0618,35.8307,35.9463,230800.0
2006-08-18 09:30:00,43.74,43.8,43.01,43.15,135800.0,36.0948,36.1443,35.4924,35.6079,135800.0
2006-08-18 10:00:00,43.16,43.35,43.1,43.33,105600.0,35.6162,35.773,35.5667,35.7565,105600.0
2006-08-18 10:30:00,43.33,43.59,43.17,43.45,112000.0,35.7565,35.971,35.6244,35.8555,112000.0
2006-08-18 11:00:00,43.45,43.8,43.4,43.68,66800.0,35.8555,36.1443,35.8142,36.0453,66800.0
2006-08-18 11:30:00,43.65,43.79,43.48,43.79,42800.0,36.0205,36.1361,35.8803,36.1361,42800.0
2006-08-18 12:00:00,43.79,43.84,43.72,43.79,47600.0,36.1361,36.1773,36.0783,36.1361,47600.0
2006-08-18 12:30:00,43.8,43.92,43.77,43.82,33400.0,36.1443,36.2433,36.1196,36.1608,33400.0
2006-08-18 13:00:00,43.85,44.0,43.81,43.97,33200.0,36.1856,36.3094,36.1526,36.2846,33200.0
2006-08-18 13:30:00,43.97,44.06,43.82,43.85,48800.0,36.2846,36.3589,36.1608,36.1856,48800.0
2006-08-18 14:00:00,43.85,43.98,43.71,43.95,67400.0,36.1856,36.2929,36.0701,36.2681,67400.0
2006-08-18 14:30:00,43.93,44.17,43.93,44.03,48600.0,36.2516,36.4496,36.2516,36.3341,48600.0
2006-08-18 15:00:00,44.05,44.2,43.99,44.16,98600.0,36.3506,36.4744,36.3011,36.4414,98600.0
2006-08-18 15:30:00,44.15,44.4,44.1,44.31,184800.0,36.4331,36.6394,36.3919,36.5652,184800.0
2006-08-21 09:30:00,43.9,43.9,43.27,43.43,99600.0,36.2268,36.2268,35.707,35.839,99600.0
2006-08-21 10:00:00,43.44,43.74,43.31,43.61,79200.0,35.8472,36.0948,35.74,35.9875,79200.0
2006-08-21 10:30:00,43.57,43.79,43.57,43.73,82800.0,35.9545,36.1361,35.9545,36.0866,82800.0
2006-08-21 11:00:00,43.73,43.73,43.38,43.47,118400.0,36.0866,36.0866,35.7977,35.872,118400.0
2006-08-21 11:30:00,43.47,43.5,43.0,43.0,86600.0,35.872,35.8968,35.4841,35.4841,86600.0
2006-08-21 12:00:00,42.99,43.24,42.83,43.16,95400.0,35.4759,35.6822,35.3439,35.6162,95400.0
2006-08-21 12:30:00,43.18,43.26,43.15,43.21,73200.0,35.6327,35.6987,35.6079,35.6574,73200.0
2006-08-21 13:00:00,43.19,43.35,43.07,43.08,41800.0,35.6409,35.773,35.5419,35.5502,41800.0
2006-08-21 13:30:00,43.08,43.29,43.05,43.28,39600.0,35.5502,35.7235,35.5254,35.7152,39600.0
2006-08-21 14:00:00,43.28,43.38,43.17,43.22,55200.0,35.7152,35.7977,35.6244,35.6657,55200.0
2006-08-21 14:30:00,43.23,43.28,43.17,43.24,63400.0,35.6739,35.7152,35.6244,35.6822,63400.0
2006-08-21 15:00:00,43.24,43.4,43.18,43.33,91200.0,35.6822,35.8142,35.6327,35.7565,91200.0
2006-08-21 15:30:00,43.33,43.38,43.15,43.25,116800.0,35.7565,35.7977,35.6079,35.6905,116800.0
2006-08-22 09:30:00,43.02,43.27,42.66,42.83,185200.0,35.5007,35.707,35.2036,35.3439,185200.0
2006-08-22 10:00:00,42.83,42.96,42.69,42.82,114600.0,35.3439,35.4511,35.2283,35.3356,114600.0
2006-08-22 10:30:00,42.82,43.15,42.82,43.01,138200.0,35.3356,35.6079,35.3356,35.4924,138200.0
2006-08-22 11:00:00,43.0,43.42,42.96,43.39,84000.0,35.4841,35.8307,35.4511,35.806,84000.0
2006-08-22 11:30:00,43.4,43.43,43.14,43.38,60000.0,35.8142,35.839,35.5997,35.7977,60000.0
2006-08-22 12:00:00,43.38,43.4,43.24,43.27,37800.0,35.7977,35.8142,35.6822,35.707,37800.0
2006-08-22 12:30:00,43.27,43.38,43.18,43.35,32600.0,35.707,35.7977,35.6327,35.773,32600.0
2006-08-22 13:00:00,43.35,43.35,43.13,43.19,83800.0,35.773,35.773,35.5914,35.6409,83800.0
2006-08-22 13:30:00,43.18,43.19,42.97,43.07,43400.0,35.6327,35.6409,35.4594,35.5419,43400.0
2006-08-22 14:00:00,43.07,43.07,42.85,43.0,40400.0,35.5419,35.5419,35.3604,35.4841,40400.0
2006-08-22 14:30:00,42.99,43.16,42.95,43.11,55600.0,35.4759,35.6162,35.4429,35.5749,55600.0
2006-08-22 15:00:00,43.14,43.25,43.1,43.17,97600.0,35.5997,35.6905,35.5667,35.6244,97600.0
2006-08-22 15:30:00,43.17,43.27,43.09,43.18,77800.0,35.6244,35.707,35.5584,35.6327,77800.0
2006-08-23 09:30:00,43.1,43.5,43.02,43.13,68000.0,35.5667,35.8968,35.5007,35.5914,68000.0
2006-08-23 10:00:00,43.07,43.07,42.6,42.71,83200.0,35.5419,35.5419,35.1541,35.2448,83200.0
2006-08-23 10:30:00,42.72,42.81,42.63,42.73,64200.0,35.2531,35.3274,35.1788,35.2613,64200.0
2006-08-23 11:00:00,42.75,42.75,42.48,42.51,147600.0,35.2778,35.2778,35.055,35.0798,147600.0
2006-08-23 11:30:00,42.51,42.6,42.48,42.6,48400.0,35.0798,35.1541,35.055,35.1541,48400.0
2006-08-23 12:00:00,42.61,42.74,42.57,42.63,33800.0,35.1623,35.2696,35.1293,35.1788,33800.0
2006-08-23 12:30:00,42.61,42.66,42.59,42.61,45200.0,35.1623,35.2036,35.1458,35.1623,45200.0
2006-08-23 13:00:00,42.61,42.67,42.5,42.66,44200.0,35.1623,35.2118,35.0715,35.2036,44200.0
2006-08-23 13:30:00,42.67,42.67,42.38,42.41,93400.0,35.2118,35.2118,34.9725,34.9973,93400.0
2006-08-23 14:00:00,42.41,42.42,42.38,42.4,34600.0,34.9973,35.0055,34.9725,34.989,34600.0
2006-08-23 14:30:00,42.4,42.45,42.35,42.36,48600.0,34.989,35.0303,34.9478,34.956,48600.0
2006-08-23 15:00:00,42.34,42.43,42.31,42.39,57800.0,34.9395,35.0138,34.9148,34.9808,57800.0
2006-08-23 15:30:00,42.38,42.52,42.38,42.49,105400.0,34.9725,35.088,34.9725,35.0633,105400.0
2006-08-24 09:30:00,42.6,42.95,42.44,42.69,80800.0,35.1541,35.4429,35.022,35.2283,80800.0
2006-08-24 10:00:00,42.68,42.69,42.15,42.22,131800.0,35.2201,35.2283,34.7827,34.8405,131800.0
2006-08-24 10:30:00,42.22,42.22,41.92,42.16,69600.0,34.8405,34.8405,34.5929,34.791,69600.0
2006-08-24 11:00:00,42.17,42.27,41.9,42.05,93000.0,34.7992,34.8817,34.5764,34.7002,93000.0
2006-08-24 11:30:00,42.04,42.06,41.9,41.97,172800.0,34.6919,34.7084,34.5764,34.6342,172800.0
2006-08-24 12:00:00,41.97,41.97,41.81,41.84,80800.0,34.6342,34.6342,34.5021,34.5269,80800.0
2006-08-24 12:30:00,41.82,41.85,41.74,41.82,140800.0,34.5104,34.5352,34.4444,34.5104,140800.0
2006-08-24 13:00:00,41.84,42.11,41.72,42.08,72200.0,34.5269,34.7497,34.4279,34.725,72200.0
2006-08-24 13:30:00,42.08,42.27,42.05,42.27,154400.0,34.725,34.8817,34.7002,34.8817,154400.0
2006-08-24 14:00:00,42.27,42.4,42.21,42.21,58200.0,34.8817,34.989,34.8322,34.8322,58200.0
2006-08-24 14:30:00,42.24,42.41,42.21,42.41,40000.0,34.857,34.9973,34.8322,34.9973,40000.0
2006-08-24 15:00:00,42.4,42.4,42.15,42.31,70000.0,34.989,34.989,34.7827,34.9148,70000.0
2006-08-24 15:30:00,42.31,42.45,42.27,42.35,76800.0,34.9148,35.0303,34.8817,34.9478,76800.0
2006-08-25 09:30:00,42.25,42.65,41.9,42.55,90000.0,34.8652,35.1953,34.5764,35.1128,90000.0
2006-08-25 10:00:00,42.55,42.86,42.44,42.76,148000.0,35.1128,35.3686,35.022,35.2861,148000.0
2006-08-25 10:30:00,42.77,42.77,42.52,42.56,84200.0,35.2944,35.2944,35.088,35.1211,84200.0
2006-08-25 11:00:00,42.54,42.54,42.35,42.37,127000.0,35.1046,35.1046,34.9478,34.9643,127000.0
2006-08-25 11:30:00,42.33,42.33,42.1,42.23,53800.0,34.9313,34.9313,34.7415,34.8487,53800.0
2006-08-25 12:00:00,42.23,42.27,42.16,42.27,36400.0,34.8487,34.8817,34.791,34.8817,36400.0
2006-08-25 12:30:00,42.28,42.5,42.28,42.47,84200.0,34.89,35.0715,34.89,35.0468,84200.0
2006-08-25 13:00:00,42.46,42.48,42.23,42.3,97800.0,35.0385,35.055,34.8487,34.9065,97800.0
2006-08-25 13:30:00,42.28,42.46,42.28,42.41,36200.0,34.89,35.0385,34.89,34.9973,36200.0
2006-08-25 14:00:00,42.43,42.48,42.32,42.41,35800.0,35.0138,35.055,34.923,34.9973,35800.0
2006-08-25 14:30:00,42.42,42.52,42.38,42.5,48200.0,35.0055,35.088,34.9725,35.0715,48200.0
2006-08-25 15:00:00,42.5,42.55,42.42,42.43,53800.0,35.0715,35.1128,35.0055,35.0138,53800.0
2006-08-25 15:30:00,42.43,42.49,42.36,42.37,67000.0,35.0138,35.0633,34.956,34.9643,67000.0
2006-08-28 09:30:00,42.51,42.88,42.46,42.51,81000.0,35.0798,35.3851,35.0385,35.0798,81000.0
2006-08-28 10:00:00,42.47,42.55,42.37,42.53,95800.0,35.0468,35.1128,34.9643,35.0963,95800.0
2006-08-28 10:30:00,42.55,42.62,42.48,42.62,53000.0,35.1128,35.1706,35.055,35.1706,53000.0
2006-08-28 11:00:00,42.62,42.69,42.51,42.59,34000.0,35.1706,35.2283,35.0798,35.1458,34000.0
2006-08-28 11:30:00,42.59,42.6,42.46,42.49,56600.0,35.1458,35.1541,35.0385,35.0633,56600.0
2006-08-28 12:00:00,42.47,42.5,42.43,42.48,54400.0,35.0468,35.0715,35.0138,35.055,54400.0
2006-08-28 12:30:00,42.46,42.5,42.43,42.43,13600.0,35.0385,35.0715,35.0138,35.0138,13600.0
2006-08-28 13:00:00,42.45,42.5,42.4,42.47,28000.0,35.0303,35.0715,34.989,35.0468,28000.0
2006-08-28 13:30:00,42.5,42.5,42.4,42.5,35400.0,35.0715,35.0715,34.989,35.0715,35400.0
2006-08-28 14:00:00,42.51,42.61,42.47,42.6,42400.0,35.0798,35.1623,35.0468,35.1541,42400.0
2006-08-28 14:30:00,42.6,42.76,42.58,42.75,82400.0,35.1541,35.2861,35.1376,35.2778,82400.0
2006-08-28 15:00:00,42.75,42.76,42.54,42.61,108800.0,35.2778,35.2861,35.1046,35.1623,108800.0
2006-08-28 15:30:00,42.59,42.6,42.45,42.55,48400.0,35.1458,35.1541,35.0303,35.1128,48400.0
2006-08-29 09:30:00,42.48,42.66,42.08,42.59,104400.0,35.055,35.2036,34.725,35.1458,104400.0
2006-08-29 10:00:00,42.52,42.61,42.22,42.22,76000.0,35.088,35.1623,34.8405,34.8405,76000.0
2006-08-29 10:30:00,42.21,42.26,41.8,41.84,207800.0,34.8322,34.8735,34.4939,34.5269,207800.0
2006-08-29 11:00:00,41.85,41.9,41.77,41.84,106600.0,34.5352,34.5764,34.4691,34.5269,106600.0
2006-08-29 11:30:00,41.83,41.83,41.67,41.68,83800.0,34.5187,34.5187,34.3866,34.3949,83800.0
2006-08-29 12:00:00,41.67,41.74,41.65,41.72,59600.0,34.3866,34.4444,34.3701,34.4279,59600.0
2006-08-29 12:30:00,41.74,41.87,41.71,41.85,78000.0,34.4444,34.5517,34.4196,34.5352,78000.0
2006-08-29 13:00:00,41.85,42.02,41.8,42.01,53400.0,34.5352,34.6754,34.4939,34.6672,53400.0
2006-08-29 13:30:00,42.02,42.05,41.91,42.03,53400.0,34.6754,34.7002,34.5847,34.6837,53400.0
2006-08-29 14:00:00,42.02,42.24,41.94,42.06,136600.0,34.6754,34.857,34.6094,34.7084,136600.0
2006-08-29 14:30:00,42.06,42.34,42.06,42.29,100000.0,34.7084,34.9395,34.7084,34.8982,100000.0
2006-08-29 15:00:00,42.27,42.43,42.14,42.4,97800.0,34.8817,35.0138,34.7745,34.989,97800.0
2006-08-29 15:30:00,42.39,42.52,42.3,42.51,199600.0,34.9808,35.088,34.9065,35.0798,199600.0
2006-08-30 09:30:00,42.75,42.8,42.4,42.45,122200.0,35.2778,35.3191,34.989,35.0303,122200.0
2006-08-30 10:00:00,42.45,42.6,42.44,42.58,44200.0,35.0303,35.1541,35.022,35.1376,44200.0
2006-08-30 10:30:00,42.56,42.67,42.33,42.35,90200.0,35.1211,35.2118,34.9313,34.9478,90200.0
2006-08-30 11:00:00,42.33,42.44,42.31,42.36,32400.0,34.9313,35.022,34.9148,34.956,32400.0
2006-08-30 11:30:00,42.34,42.36,42.2,42.29,55400.0,34.9395,34.956,34.824,34.8982,55400.0
2006-08-30 12:00:00,42.3,42.47,42.3,42.38,105000.0,34.9065,35.0468,34.9065,34.9725,105000.0
2006-08-30 12:30:00,42.39,42.4,42.24,42.34,91600.0,34.9808,34.989,34.857,34.9395,91600.0
2006-08-30 13:00:00,42.33,42.33,42.18,42.19,57200.0,34.9313,34.9313,34.8075,34.8157,57200.0
2006-08-30 13:30:00,42.16,42.35,42.16,42.29,37400.0,34.791,34.9478,34.791,34.8982,37400.0
2006-08-30 14:00:00,42.3,42.33,42.21,42.26,40600.0,34.9065,34.9313,34.8322,34.8735,40600.0
2006-08-30 14:30:00,42.26,42.37,42.12,42.32,80800.0,34.8735,34.9643,34.758,34.923,80800.0
2006-08-30 15:00:00,42.3,42.47,42.29,42.4,92800.0,34.9065,35.0468,34.8982,34.989,92800.0
2006-08-30 15:30:00,42.4,42.41,42.25,42.3,113000.0,34.989,34.9973,34.8652,34.9065,113000.0
2006-08-31 09:30:00,42.63,43.15,42.25,42.95,192600.0,35.1788,35.6079,34.8652,35.4429,192600.0
2006-08-31 10:00:00,42.92,43.13,42.83,43.07,230600.0,35.4181,35.5914,35.3439,35.5419,230600.0
2006-08-31 10:30:00,43.08,43.18,42.98,43.13,167000.0,35.5502,35.6327,35.4676,35.5914,167000.0
2006-08-31 11:00:00,43.15,43.45,43.13,43.41,211000.0,35.6079,35.8555,35.5914,35.8225,211000.0
2006-08-31 11:30:00,43.41,43.43,43.27,43.29,99000.0,35.8225,35.839,35.707,35.7235,99000.0
2006-08-31 12:00:00,43.3,43.3,43.04,43.09,97800.0,35.7317,35.7317,35.5172,35.5584,97800.0
2006-08-31 12:30:00,43.1,43.1,43.0,43.01,49200.0,35.5667,35.5667,35.4841,35.4924,49200.0
2006-08-31 13:00:00,43.01,43.24,42.99,43.24,62800.0,35.4924,35.6822,35.4759,35.6822,62800.0
2006-08-31 13:30:00,43.24,43.33,43.14,43.17,54800.0,35.6822,35.7565,35.5997,35.6244,54800.0
2006-08-31 14:00:00,43.18,43.19,43.05,43.15,77600.0,35.6327,35.6409,35.5254,35.6079,77600.0
2006-08-31 14:30:00,43.15,43.43,43.15,43.4,94200.0,35.6079,35.839,35.6079,35.8142,94200.0
2006-08-31 15:00:00,43.4,43.44,43.3,43.43,148800.0,35.8142,35.8472,35.7317,35.839,148800.0
2006-08-31 15:30:00,43.44,43.44,43.05,43.16,240200.0,35.8472,35.8472,35.5254,35.6162,240200.0
2006-09-01 09:30:00,43.75,44.2,42.7,43.1,137000.0,36.1031,36.4744,35.2366,35.5667,137000.0
2006-09-01 10:00:00,43.1,43.11,42.72,42.85,109400.0,35.5667,35.5749,35.2531,35.3604,109400.0
2006-09-01 10:30:00,42.81,43.05,42.8,42.97,88200.0,35.3274,35.5254,35.3191,35.4594,88200.0
2006-09-01 11:00:00,42.97,43.1,42.97,43.03,91000.0,35.4594,35.5667,35.4594,35.5089,91000.0
2006-09-01 11:30:00,43.04,43.08,43.01,43.04,60200.0,35.5172,35.5502,35.4924,35.5172,60200.0
2006-09-01 12:00:00,43.04,43.06,43.0,43.02,63000.0,35.5172,35.5337,35.4841,35.5007,63000.0
2006-09-01 12:30:00,43.01,43.13,43.0,43.07,62800.0,35.4924,35.5914,35.4841,35.5419,62800.0
2006-09-01 13:00:00,43.08,43.18,42.97,43.01,53200.0,35.5502,35.6327,35.4594,35.4924,53200.0
2006-09-01 13:30:00,42.99,43.08,42.98,43.04,44000.0,35.4759,35.5502,35.4676,35.5172,44000.0
2006-09-01 14:00:00,43.02,43.16,42.97,43.12,49800.0,35.5007,35.6162,35.4594,35.5832,49800.0
2006-09-01 14:30:00,43.1,43.1,42.98,43.07,52800.0,35.5667,35.5667,35.4676,35.5419,52800.0
2006-09-01 15:00:00,43.06,43.08,42.95,42.99,96000.0,35.5337,35.5502,35.4429,35.4759,96000.0
2006-09-01 15:30:00,42.99,43.05,42.96,42.99,99200.0,35.4759,35.5254,35.4511,35.4759,99200.0
2006-09-05 09:30:00,42.87,43.07,42.84,42.99,104400.0,35.4586,35.6241,35.4338,35.5579,104400.0
2006-09-05 10:00:00,42.98,43.41,42.92,43.33,247600.0,35.5496,35.9053,35.5,35.8391,247600.0
2006-09-05 10:30:00,43.33,43.59,43.24,43.46,167800.0,35.8391,36.0542,35.7647,35.9466,167800.0
2006-09-05 11:00:00,43.46,43.65,43.46,43.63,105400.0,35.9466,36.1038,35.9466,36.0873,105400.0
2006-09-05 11:30:00,43.65,43.8,43.61,43.78,283800.0,36.1038,36.2279,36.0707,36.2113,283800.0
2006-09-05 12:00:00,43.79,43.85,43.76,43.85,163600.0,36.2196,36.2692,36.1948,36.2692,163600.0
2006-09-05 12:30:00,43.85,43.93,43.81,43.82,131600.0,36.2692,36.3354,36.2361,36.2444,131600.0
2006-09-05 13:00:00,43.82,43.82,43.55,43.66,105400.0,36.2444,36.2444,36.0211,36.1121,105400.0
2006-09-05 13:30:00,43.66,43.66,43.48,43.55,76400.0,36.1121,36.1121,35.9632,36.0211,76400.0
2006-09-05 14:00:00,43.54,43.57,43.34,43.42,144400.0,36.0128,36.0376,35.8474,35.9136,144400.0
2006-09-05 14:30:00,43.42,43.44,43.33,43.43,84600.0,35.9136,35.9301,35.8391,35.9218,84600.0
2006-09-05 15:00:00,43.42,43.44,43.27,43.41,132600.0,35.9136,35.9301,35.7895,35.9053,132600.0
2006-09-05 15:30:00,43.42,43.5,43.29,43.3,244600.0,35.9136,35.9797,35.806,35.8143,244600.0
2006-09-06 09:30:00,43.12,43.12,42.55,42.73,277600.0,35.6654,35.6654,35.194,35.3428,277600.0
2006-09-06 10:00:00,42.75,42.99,42.72,42.92,84400.0,35.3594,35.5579,35.3346,35.5,84400.0
2006-09-06 10:30:00,42.93,42.95,42.73,42.85,77000.0,35.5083,35.5248,35.3428,35.4421,77000.0
2006-09-06 11:00:00,42.85,42.97,42.56,42.58,158800.0,35.4421,35.5414,35.2022,35.2188,158800.0
2006-09-06 11:30:00,42.56,42.56,42.33,42.36,105200.0,35.2022,35.2022,35.012,35.0368,105200.0
2006-09-06 12:00:00,42.33,42.38,42.27,42.31,76400.0,35.012,35.0534,34.9624,34.9955,76400.0
2006-09-06 12:30:00,42.32,42.34,42.1,42.1,183400.0,35.0037,35.0203,34.8218,34.8218,183400.0
2006-09-06 13:00:00,42.1,42.27,42.01,42.17,116800.0,34.8218,34.9624,34.7473,34.8797,116800.0
2006-09-06 13:30:00,42.17,42.33,42.17,42.31,175400.0,34.8797,35.012,34.8797,34.9955,175400.0
2006-09-06 14:00:00,42.31,42.32,42.0,42.12,111200.0,34.9955,35.0037,34.739,34.8383,111200.0
2006-09-06 14:30:00,42.11,42.15,41.98,42.0,113000.0,34.83,34.8631,34.7225,34.739,113000.0
2006-09-06 15:00:00,41.99,42.0,41.82,41.88,216800.0,34.7308,34.739,34.5902,34.6398,216800.0
2006-09-06 15:30:00,41.88,41.92,41.72,41.83,397600.0,34.6398,34.6729,34.5075,34.5984,397600.0
2006-09-07 09:30:00,41.67,41.68,41.23,41.51,298600.0,34.4661,34.4744,34.1022,34.3338,298600.0
2006-09-07 10:00:00,41.51,41.55,41.05,41.11,199400.0,34.3338,34.3668,33.9533,34.0029,199400.0
2006-09-07 10:30:00,41.13,41.63,41.13,41.57,195800.0,34.0195,34.433,34.0195,34.3834,195800.0
2006-09-07 11:00:00,41.59,42.0,41.59,41.94,171600.0,34.3999,34.739,34.3999,34.6894,171600.0
2006-09-07 11:30:00,41.95,42.33,41.92,42.2,99200.0,34.6977,35.012,34.6729,34.9045,99200.0
2006-09-07 12:00:00,42.2,42.44,42.08,42.15,167000.0,34.9045,35.103,34.8052,34.8631,167000.0
2006-09-07 12:30:00,42.13,42.26,42.08,42.12,76800.0,34.8466,34.9541,34.8052,34.8383,76800.0
2006-09-07 13:00:00,42.13,42.16,41.85,41.88,125000.0,34.8466,34.8714,34.615,34.6398,125000.0
2006-09-07 13:30:00,41.88,42.12,41.83,41.84,138200.0,34.6398,34.8383,34.5984,34.6067,138200.0
2006-09-07 14:00:00,41.83,42.08,41.68,41.96,131200.0,34.5984,34.8052,34.4744,34.706,131200.0
2006-09-07 14:30:00,41.96,42.02,41.77,41.9,53800.0,34.706,34.7556,34.5488,34.6563,53800.0
2006-09-07 15:00:00,41.9,41.9,41.52,41.67,89400.0,34.6563,34.6563,34.342,34.4661,89400.0
2006-09-07 15:30:00,41.67,41.67,41.26,41.45,221000.0,34.4661,34.4661,34.127,34.2841,221000.0
2006-09-08 09:30:00,41.46,41.77,41.35,41.56,132000.0,34.2924,34.5488,34.2014,34.3751,132000.0
2006-09-08 10:00:00,41.57,41.66,41.35,41.42,88000.0,34.3834,34.4578,34.2014,34.2593,88000.0
2006-09-08 10:30:00,41.46,41.55,41.26,41.55,100000.0,34.2924,34.3668,34.127,34.3668,100000.0
2006-09-08 11:00:00,41.55,41.58,41.19,41.27,96000.0,34.3668,34.3917,34.0691,34.1352,96000.0
2006-09-08 11:30:00,41.29,41.34,41.16,41.24,145000.0,34.1518,34.1931,34.0443,34.1104,145000.0
2006-09-08 12:00:00,41.24,41.29,41.0,41.1,148000.0,34.1104,34.1518,33.9119,33.9946,148000.0
2006-09-08 12:30:00,41.1,41.13,41.02,41.06,121200.0,33.9946,34.0195,33.9285,33.9616,121200.0
2006-09-08 13:00:00,41.07,41.13,40.7,40.8,278600.0,33.9698,34.0195,33.6638,33.7465,278600.0
2006-09-08 13:30:00,40.77,40.93,40.71,40.91,132600.0,33.7217,33.854,33.6721,33.8375,132600.0
2006-09-08 14:00:00,40.92,41.1,40.88,40.97,234200.0,33.8458,33.9946,33.8127,33.8871,234200.0
2006-09-08 14:30:00,40.98,41.02,40.88,40.97,72200.0,33.8954,33.9285,33.8127,33.8871,72200.0
2006-09-08 15:00:00,40.97,40.98,40.81,40.94,139600.0,33.8871,33.8954,33.7548,33.8623,139600.0
2006-09-08 15:30:00,40.94,40.97,40.81,40.85,132600.0,33.8623,33.8871,33.7548,33.7879,132600.0
2006-09-11 09:30:00,40.72,40.84,40.08,40.08,212000.0,33.6803,33.7796,33.151,33.151,212000.0
2006-09-11 10:00:00,40.06,40.23,40.0,40.04,174200.0,33.1344,33.275,33.0848,33.1179,174200.0
2006-09-11 10:30:00,40.04,40.23,40.01,40.13,103600.0,33.1179,33.275,33.0931,33.1923,103600.0
2006-09-11 11:00:00,40.15,40.21,40.04,40.13,149800.0,33.2089,33.2585,33.1179,33.1923,149800.0
2006-09-11 11:30:00,40.14,40.32,40.1,40.29,184000.0,33.2006,33.3495,33.1675,33.3247,184000.0
2006-09-11 12:00:00,40.29,40.69,40.28,40.63,226000.0,33.3247,33.6555,33.3164,33.6059,226000.0
2006-09-11 12:30:00,40.63,40.79,40.47,40.79,150000.0,33.6059,33.7382,33.4736,33.7382,150000.0
2006-09-11 13:00:00,40.79,40.94,40.77,40.8,109800.0,33.7382,33.8623,33.7217,33.7465,109800.0
2006-09-11 13:30:00,40.8,40.84,40.46,40.54,202600.0,33.7465,33.7796,33.4653,33.5314,202600.0
2006-09-11 14:00:00,40.55,40.8,40.55,40.68,111400.0,33.5397,33.7465,33.5397,33.6472,111400.0
2006-09-11 14:30:00,40.69,40.85,40.63,40.74,92200.0,33.6555,33.7879,33.6059,33.6969,92200.0
2006-09-11 15:00:00,40.75,40.77,40.46,40.59,148600.0,33.7051,33.7217,33.4653,33.5728,148600.0
2006-09-11 15:30:00,40.59,40.77,40.57,40.62,194400.0,33.5728,33.7217,33.5563,33.5976,194400.0
2006-09-12 09:30:00,40.68,40.68,40.1,40.1,198400.0,33.6472,33.6472,33.1675,33.1675,198400.0
2006-09-12 10:00:00,40.1,40.41,40.06,40.35,184600.0,33.1675,33.4239,33.1344,33.3743,184600.0
2006-09-12 10:30:00,40.35,40.49,40.26,40.48,152200.0,33.3743,33.4901,33.2999,33.4818,152200.0
2006-09-12 11:00:00,40.48,40.62,40.45,40.48,135600.0,33.4818,33.5976,33.457,33.4818,135600.0
2006-09-12 11:30:00,40.47,40.52,40.38,40.46,131200.0,33.4736,33.5149,33.3991,33.4653,131200.0
2006-09-12 12:00:00,40.47,40.52,40.38,40.42,102400.0,33.4736,33.5149,33.3991,33.4322,102400.0
2006-09-12 12:30:00,40.42,40.42,40.26,40.31,123800.0,33.4322,33.4322,33.2999,33.3412,123800.0
2006-09-12 13:00:00,40.31,40.35,40.07,40.09,103800.0,33.3412,33.3743,33.1427,33.1592,103800.0
2006-09-12 13:30:00,40.09,40.17,40.07,40.16,115200.0,33.1592,33.2254,33.1427,33.2171,115200.0
2006-09-12 14:00:00,40.15,40.16,39.65,39.74,280000.0,33.2089,33.2171,32.7953,32.8698,280000.0
2006-09-12 14:30:00,39.74,40.12,39.73,40.04,200400.0,32.8698,33.1841,32.8615,33.1179,200400.0
2006-09-12 15:00:00,40.04,40.13,39.98,40.04,214600.0,33.1179,33.1923,33.0683,33.1179,214600.0
2006-09-12 15:30:00,40.04,40.12,39.87,40.04,231200.0,33.1179,33.1841,32.9773,33.1179,231200.0
2006-09-13 09:30:00,40.16,40.94,40.15,40.94,168600.0,33.2171,33.8623,33.2089,33.8623,168600.0
2006-09-13 10:00:00,40.94,41.26,40.63,40.68,218000.0,33.8623,34.127,33.6059,33.6472,218000.0
2006-09-13 10:30:00,40.7,40.75,40.41,40.65,113600.0,33.6638,33.7051,33.4239,33.6224,113600.0
2006-09-13 11:00:00,40.63,40.84,40.49,40.61,220600.0,33.6059,33.7796,33.4901,33.5893,220600.0
2006-09-13 11:30:00,40.62,40.7,40.46,40.51,133600.0,33.5976,33.6638,33.4653,33.5066,133600.0
2006-09-13 12:00:00,40.56,40.85,40.45,40.81,116200.0,33.548,33.7879,33.457,33.7548,116200.0
2006-09-13 12:30:00,40.84,40.85,40.69,40.72,121800.0,33.7796,33.7879,33.6555,33.6803,121800.0
2006-09-13 13:00:00,40.73,40.8,40.69,40.72,133000.0,33.6886,33.7465,33.6555,33.6803,133000.0
2006-09-13 13:30:00,40.72,40.81,40.69,40.73,102600.0,33.6803,33.7548,33.6555,33.6886,102600.0
2006-09-13 14:00:00,40.73,40.8,40.59,40.6,91400.0,33.6886,33.7465,33.5728,33.5811,91400.0
2006-09-13 14:30:00,40.62,40.76,40.6,40.72,86200.0,33.5976,33.7134,33.5811,33.6803,86200.0
2006-09-13 15:00:00,40.72,40.75,40.42,40.49,182800.0,33.6803,33.7051,33.4322,33.4901,182800.0
2006-09-13 15:30:00,40.48,40.56,40.38,40.49,177800.0,33.4818,33.548,33.3991,33.4901,177800.0
2006-09-14 09:30:00,40.28,40.41,40.12,40.2,95000.0,33.3164,33.4239,33.1841,33.2502,95000.0
2006-09-14 10:00:00,40.17,40.22,39.84,39.9,112200.0,33.2254,33.2668,32.9525,33.0021,112200.0
2006-09-14 10:30:00,39.9,40.07,39.88,40.02,86600.0,33.0021,33.1427,32.9856,33.1013,86600.0
2006-09-14 11:00:00,40.02,40.04,39.94,40.01,268000.0,33.1013,33.1179,33.0352,33.0931,268000.0
2006-09-14 11:30:00,40.02,40.04,39.67,39.76,156000.0,33.1013,33.1179,32.8119,32.8863,156000.0
2006-09-14 12:00:00,39.74,39.8,39.65,39.65,147400.0,32.8698,32.9194,32.7953,32.7953,147400.0
2006-09-14 12:30:00,39.64,39.74,39.57,39.65,111800.0,32.787,32.8698,32.7291,32.7953,111800.0
2006-09-14 13:00:00,39.63,39.71,39.55,39.69,107200.0,32.7788,32.8449,32.7126,32.8284,107200.0
2006-09-14 13:30:00,39.7,39.93,39.7,39.85,131800.0,32.8367,33.0269,32.8367,32.9607,131800.0
2006-09-14 14:00:00,39.85,39.92,39.79,39.83,81600.0,32.9607,33.0186,32.9111,32.9442,81600.0
2006-09-14 14:30:00,39.82,39.89,39.57,39.68,141800.0,32.9359,32.9938,32.7291,32.8201,141800.0
2006-09-14 15:00:00,39.67,39.75,39.5,39.52,150800.0,32.8119,32.878,32.6712,32.6878,150800.0
2006-09-14 15:30:00,39.53,39.56,39.41,39.47,247400.0,32.6961,32.7209,32.5968,32.6464,247400.0
2006-09-15 09:30:00,39.4,39.45,38.55,38.63,491000.0,32.5885,32.6299,31.8855,31.9517,491000.0
2006-09-15 10:00:00,38.63,38.73,38.21,38.38,601600.0,31.9517,32.0344,31.6043,31.7449,601600.0
2006-09-15 10:30:00,38.38,38.5,37.51,37.71,820400.0,31.7449,31.8441,31.0253,31.1907,820400.0
2006-09-15 11:00:00,37.73,38.34,37.71,38.09,546000.0,31.2072,31.7118,31.1907,31.505,546000.0
2006-09-15 11:30:00,38.08,38.32,38.01,38.23,245000.0,31.4967,31.6952,31.4388,31.6208,245000.0
2006-09-15 12:00:00,38.2,38.43,38.1,38.4,218200.0,31.596,31.7862,31.5133,31.7614,218200.0
2006-09-15 12:30:00,38.4,38.6,38.19,38.6,156200.0,31.7614,31.9268,31.5877,31.9268,156200.0
2006-09-15 13:00:00,38.58,38.72,38.55,38.65,213600.0,31.9103,32.0261,31.8855,31.9682,213600.0
2006-09-15 13:30:00,38.64,38.79,38.62,38.77,148800.0,31.9599,32.084,31.9434,32.0674,148800.0
2006-09-15 14:00:00,38.75,38.89,38.72,38.87,122600.0,32.0509,32.1667,32.0261,32.1502,122600.0
2006-09-15 14:30:00,38.87,38.93,38.74,38.93,194000.0,32.1502,32.1998,32.0426,32.1998,194000.0
2006-09-15 15:00:00,38.92,39.06,38.9,38.94,139200.0,32.1915,32.3073,32.175,32.2081,139200.0
2006-09-15 15:30:00,38.94,38.95,38.84,38.9,188200.0,32.2081,32.2163,32.1253,32.175,188200.0
2006-09-18 09:30:00,38.83,39.25,38.7,39.09,290400.0,32.1171,32.4645,32.0095,32.3321,290400.0
2006-09-18 10:00:00,39.1,39.35,38.97,39.13,276400.0,32.3404,32.5472,32.2329,32.3652,276400.0
2006-09-18 10:30:00,39.15,39.34,39.1,39.13,205800.0,32.3818,32.5389,32.3404,32.3652,205800.0
2006-09-18 11:00:00,39.13,39.38,39.12,39.38,158800.0,32.3652,32.572,32.3569,32.572,158800.0
2006-09-18 11:30:00,39.37,39.58,39.3,39.53,167200.0,32.5637,32.7374,32.5058,32.6961,167200.0
2006-09-18 12:00:00,39.54,39.65,39.5,39.63,110800.0,32.7043,32.7953,32.6712,32.7788,110800.0
2006-09-18 12:30:00,39.63,39.83,39.54,39.77,130800.0,32.7788,32.9442,32.7043,32.8946,130800.0
2006-09-18 13:00:00,39.79,39.79,39.49,39.74,81600.0,32.9111,32.9111,32.663,32.8698,81600.0
2006-09-18 13:30:00,39.74,39.74,39.25,39.33,122400.0,32.8698,32.8698,32.4645,32.5306,122400.0
2006-09-18 14:00:00,39.3,39.51,39.24,39.32,113800.0,32.5058,32.6795,32.4562,32.5224,113800.0
2006-09-18 14:30:00,39.3,39.45,39.22,39.36,99400.0,32.5058,32.6299,32.4397,32.5554,99400.0
2006-09-18 15:00:00,39.36,39.42,39.25,39.41,147800.0,32.5554,32.6051,32.4645,32.5968,147800.0
2006-09-18 15:30:00,39.42,39.5,39.24,39.31,280000.0,32.6051,32.6712,32.4562,32.5141,280000.0
2006-09-19 09:30:00,39.27,39.63,39.18,39.19,163400.0,32.481,32.7788,32.4066,32.4148,163400.0
2006-09-19 10:00:00,39.21,39.3,39.16,39.26,223000.0,32.4314,32.5058,32.39,32.4727,223000.0
2006-09-19 10:30:00,39.27,39.29,39.09,39.16,98400.0,32.481,32.4975,32.3321,32.39,98400.0
2006-09-19 11:00:00,39.15,39.26,38.95,39.07,112200.0,32.3818,32.4727,32.2163,32.3156,112200.0
2006-09-19 11:30:00,39.05,39.16,38.98,39.08,127200.0,32.299,32.39,32.2411,32.3239,127200.0
2006-09-19 12:00:00,39.07,39.1,38.67,38.76,126200.0,32.3156,32.3404,31.9847,32.0592,126200.0
2006-09-19 12:30:00,38.76,38.97,38.72,38.95,106000.0,32.0592,32.2329,32.0261,32.2163,106000.0
2006-09-19 13:00:00,38.95,38.97,38.67,38.71,94600.0,32.2163,32.2329,31.9847,32.0178,94600.0
2006-09-19 13:30:00,38.71,38.81,38.56,38.58,183200.0,32.0178,32.1005,31.8938,31.9103,183200.0
2006-09-19 14:00:00,38.58,38.74,38.56,38.73,94200.0,31.9103,32.0426,31.8938,32.0344,94200.0
2006-09-19 14:30:00,38.73,38.73,38.52,38.63,130000.0,32.0344,32.0344,31.8607,31.9517,130000.0
2006-09-19 15:00:00,38.63,38.79,38.55,38.76,156400.0,31.9517,32.084,31.8855,32.0592,156400.0
2006-09-19 15:30:00,38.76,38.82,38.73,38.81,256400.0,32.0592,32.1088,32.0344,32.1005,256400.0
2006-09-20 09:30:00,39.0,39.2,38.75,38.8,143800.0,32.2577,32.4231,32.0509,32.0923,143800.0
2006-09-20 10:00:00,38.81,39.12,38.81,39.1,119000.0,32.1005,32.3569,32.1005,32.3404,119000.0
2006-09-20 10:30:00,39.13,39.16,38.76,38.79,121600.0,32.3652,32.39,32.0592,32.084,121600.0
2006-09-20 11:00:00,38.79,38.79,38.63,38.77,51000.0,32.084,32.084,31.9517,32.0674,51000.0
2006-09-20 11:30:00,38.77,38.77,38.64,38.7,48600.0,32.0674,32.0674,31.9599,32.0095,48600.0
2006-09-20 12:00:00,38.72,38.77,38.63,38.69,33200.0,32.0261,32.0674,31.9517,32.0013,33200.0
2006-09-20 12:30:00,38.72,38.72,38.58,38.63,53800.0,32.0261,32.0261,31.9103,31.9517,53800.0
2006-09-20 13:00:00,38.63,38.63,38.51,38.51,26000.0,31.9517,31.9517,31.8524,31.8524,26000.0
2006-09-20 13:30:00,38.52,38.58,38.46,38.48,136600.0,31.8607,31.9103,31.811,31.8276,136600.0
2006-09-20 14:00:00,38.46,38.52,38.13,38.19,167600.0,31.811,31.8607,31.5381,31.5877,167600.0
2006-09-20 14:30:00,38.18,38.31,37.94,38.23,235000.0,31.5794,31.687,31.3809,31.6208,235000.0
2006-09-20 15:00:00,38.22,38.45,38.22,38.32,123400.0,31.6125,31.8028,31.6125,31.6952,123400.0
2006-09-20 15:30:00,38.31,38.4,38.26,38.33,134200.0,31.687,31.7614,31.6456,31.7035,134200.0
2006-09-21 09:30:00,39.0,39.03,38.66,38.72,320000.0,32.2577,32.2825,31.9765,32.0261,320000.0
2006-09-21 10:00:00,38.72,38.98,38.52,38.91,214000.0,32.0261,32.2411,31.8607,32.1832,214000.0
2006-09-21 10:30:00,38.91,38.94,38.7,38.74,165800.0,32.1832,32.2081,32.0095,32.0426,165800.0
2006-09-21 11:00:00,38.73,38.9,38.72,38.79,191000.0,32.0344,32.175,32.0261,32.084,191000.0
2006-09-21 11:30:00,38.81,38.95,38.76,38.94,108600.0,32.1005,32.2163,32.0592,32.2081,108600.0
2006-09-21 12:00:00,38.95,38.95,38.54,38.58,117000.0,32.2163,32.2163,31.8772,31.9103,117000.0
2006-09-21 12:30:00,38.56,38.63,38.39,38.56,100000.0,31.8938,31.9517,31.7531,31.8938,100000.0
2006-09-21 13:00:00,38.54,38.62,38.45,38.49,127000.0,31.8772,31.9434,31.8028,31.8359,127000.0
2006-09-21 13:30:00,38.49,38.63,38.46,38.57,59600.0,31.8359,31.9517,31.811,31.902,59600.0
2006-09-21 14:00:00,38.57,38.6,38.29,38.29,169400.0,31.902,31.9268,31.6704,31.6704,169400.0
2006-09-21 14:30:00,38.3,38.35,38.07,38.08,298600.0,31.6787,31.7201,31.4885,31.4967,298600.0
2006-09-21 15:00:00,38.08,38.27,37.9,37.97,325400.0,31.4967,31.6539,31.3479,31.4058,325400.0
2006-09-21 15:30:00,37.97,38.02,37.77,37.91,338000.0,31.4058,31.4471,31.2403,31.3561,338000.0
2006-09-22 09:30:00,37.75,37.95,37.68,37.92,151800.0,31.2238,31.3892,31.1659,31.3644,151800.0
2006-09-22 10:00:00,37.93,37.93,37.64,37.66,157800.0,31.3727,31.3727,31.1328,31.1493,157800.0
2006-09-22 10:30:00,37.68,37.77,37.49,37.5,119200.0,31.1659,31.2403,31.0087,31.017,119200.0
2006-09-22 11:00:00,37.49,37.7,37.43,37.67,94400.0,31.0087,31.1824,30.9591,31.1576,94400.0
2006-09-22 11:30:00,37.67,37.91,37.65,37.84,109000.0,31.1576,31.3561,31.1411,31.2982,109000.0
2006-09-22 12:00:00,37.83,37.83,37.65,37.65,113400.0,31.29,31.29,31.1411,31.1411,113400.0
2006-09-22 12:30:00,37.64,37.65,37.52,37.65,83400.0,31.1328,31.1411,31.0335,31.1411,83400.0
2006-09-22 13:00:00,37.65,37.78,37.58,37.75,113000.0,31.1411,31.2486,31.0832,31.2238,113000.0
2006-09-22 13:30:00,37.74,37.75,37.63,37.69,56800.0,31.2155,31.2238,31.1245,31.1742,56800.0
2006-09-22 14:00:00,37.69,37.74,37.52,37.63,121600.0,31.1742,31.2155,31.0335,31.1245,121600.0
2006-09-22 14:30:00,37.62,37.64,37.48,37.54,108600.0,31.1163,31.1328,31.0005,31.0501,108600.0
2006-09-22 15:00:00,37.51,37.66,37.5,37.64,207600.0,31.0253,31.1493,31.017,31.1328,207600.0
2006-09-22 15:30:00,37.63,37.63,37.46,37.59,255600.0,31.1245,31.1245,30.9839,31.0914,255600.0
2006-09-25 09:30:00,37.49,37.54,37.1,37.1,149000.0,31.0087,31.0501,30.6862,30.6862,149000.0
2006-09-25 10:00:00,37.08,37.25,37.0,37.01,129000.0,30.6696,30.8102,30.6034,30.6117,129000.0
2006-09-25 10:30:00,37.01,37.1,36.76,37.01,156000.0,30.6117,30.6862,30.4049,30.6117,156000.0
2006-09-25 11:00:00,37.02,37.2,36.96,37.18,163200.0,30.62,30.7689,30.5704,30.7523,163200.0
2006-09-25 11:30:00,37.2,37.22,37.06,37.19,60000.0,30.7689,30.7854,30.6531,30.7606,60000.0
2006-09-25 12:00:00,37.14,37.27,36.99,37.26,145000.0,30.7192,30.8268,30.5952,30.8185,145000.0
2006-09-25 12:30:00,37.24,37.49,37.24,37.48,135000.0,30.802,31.0087,30.802,31.0005,135000.0
2006-09-25 13:00:00,37.48,37.52,37.31,37.38,113200.0,31.0005,31.0335,30.8599,30.9178,113200.0
2006-09-25 13:30:00,37.37,37.8,37.37,37.75,147600.0,30.9095,31.2651,30.9095,31.2238,147600.0
2006-09-25 14:00:00,37.76,37.99,37.72,37.86,268000.0,31.2321,31.4223,31.199,31.3148,268000.0
2006-09-25 14:30:00,37.87,38.11,37.85,38.02,109800.0,31.323,31.5215,31.3065,31.4471,109800.0
2006-09-25 15:00:00,38.06,38.19,37.98,37.98,116000.0,31.4802,31.5877,31.414,31.414,116000.0
2006-09-25 15:30:00,37.98,38.13,37.86,38.06,179400.0,31.414,31.5381,31.3148,31.4802,179400.0
2006-09-26 09:30:00,38.38,38.4,38.08,38.31,175400.0,31.7449,31.7614,31.4967,31.687,175400.0
2006-09-26 10:00:00,38.29,38.84,38.29,38.84,149600.0,31.6704,32.1253,31.6704,32.1253,149600.0
2006-09-26 10:30:00,38.85,38.86,38.52,38.63,131800.0,32.1336,32.1419,31.8607,31.9517,131800.0
2006-09-26 11:00:00,38.63,38.74,38.43,38.47,70800.0,31.9517,32.0426,31.7862,31.8193,70800.0
2006-09-26 11:30:00,38.47,38.64,38.4,38.42,208000.0,31.8193,31.9599,31.7614,31.778,208000.0
2006-09-26 12:00:00,38.4,38.63,38.38,38.63,89000.0,31.7614,31.9517,31.7449,31.9517,89000.0
2006-09-26 12:30:00,38.63,38.71,38.52,38.71,55600.0,31.9517,32.0178,31.8607,32.0178,55600.0
2006-09-26 13:00:00,38.7,38.93,38.55,38.88,67200.0,32.0095,32.1998,31.8855,32.1584,67200.0
2006-09-26 13:30:00,38.88,38.95,38.77,38.9,71200.0,32.1584,32.2163,32.0674,32.175,71200.0
2006-09-26 14:00:00,38.89,39.02,38.88,38.93,133000.0,32.1667,32.2742,32.1584,32.1998,133000.0
2006-09-26 14:30:00,38.94,39.01,38.73,38.84,100400.0,32.2081,32.266,32.0344,32.1253,100400.0
2006-09-26 15:00:00,38.84,39.01,38.71,38.83,140800.0,32.1253,32.266,32.0178,32.1171,140800.0
2006-09-26 15:30:00,38.85,39.05,38.85,38.96,264600.0,32.1336,32.299,32.1336,32.2246,264600.0
2006-09-27 09:30:00,38.83,39.0,38.57,38.9,110200.0,32.1171,32.2577,31.902,32.175,110200.0
2006-09-27 10:00:00,38.9,39.24,38.85,39.07,170600.0,32.175,32.4562,32.1336,32.3156,170600.0
2006-09-27 10:30:00,39.1,39.29,39.02,39.1,138400.0,32.3404,32.4975,32.2742,32.3404,138400.0
2006-09-27 11:00:00,39.1,39.19,38.96,39.15,137200.0,32.3404,32.4148,32.2246,32.3818,137200.0
2006-09-27 11:30:00,39.16,39.38,39.06,39.1,94800.0,32.39,32.572,32.3073,32.3404,94800.0
2006-09-27 12:00:00,39.09,39.09,38.79,38.82,102600.0,32.3321,32.3321,32.084,32.1088,102600.0
2006-09-27 12:30:00,38.82,39.02,38.7,38.99,126400.0,32.1088,32.2742,32.0095,32.2494,126400.0
2006-09-27 13:00:00,38.99,39.06,38.95,39.01,78000.0,32.2494,32.3073,32.2163,32.266,78000.0
2006-09-27 13:30:00,39.01,39.13,38.94,39.1,166200.0,32.266,32.3652,32.2081,32.3404,166200.0
2006-09-27 14:00:00,39.11,39.19,38.99,39.02,117200.0,32.3487,32.4148,32.2494,32.2742,117200.0
2006-09-27 14:30:00,39.04,39.17,39.01,39.1,128400.0,32.2908,32.3983,32.266,32.3404,128400.0
2006-09-27 15:00:00,39.09,39.09,38.98,39.06,151400.0,32.3321,32.3321,32.2411,32.3073,151400.0
2006-09-27 15:30:00,39.07,39.3,39.07,39.23,209400.0,32.3156,32.5058,32.3156,32.4479,209400.0
2006-09-28 09:30:00,39.11,39.31,39.04,39.13,140400.0,32.3487,32.5141,32.2908,32.3652,140400.0
2006-09-28 10:00:00,39.13,39.25,39.02,39.25,85400.0,32.3652,32.4645,32.2742,32.4645,85400.0
2006-09-28 10:30:00,39.25,39.27,38.88,39.01,91000.0,32.4645,32.481,32.1584,32.266,91000.0
2006-09-28 11:00:00,39.02,39.06,38.92,38.99,69800.0,32.2742,32.3073,32.1915,32.2494,69800.0
2006-09-28 11:30:00,38.99,38.99,38.86,38.86,61400.0,32.2494,32.2494,32.1419,32.1419,61400.0
2006-09-28 12:00:00,38.86,38.87,38.77,38.83,71000.0,32.1419,32.1502,32.0674,32.1171,71000.0
2006-09-28 12:30:00,38.83,38.93,38.79,38.9,73800.0,32.1171,32.1998,32.084,32.175,73800.0
2006-09-28 13:00:00,38.9,39.2,38.85,39.13,68000.0,32.175,32.4231,32.1336,32.3652,68000.0
2006-09-28 13:30:00,39.14,39.22,39.09,39.22,53800.0,32.3735,32.4397,32.3321,32.4397,53800.0
2006-09-28 14:00:00,39.21,39.25,39.15,39.19,74600.0,32.4314,32.4645,32.3818,32.4148,74600.0
2006-09-28 14:30:00,39.18,39.25,39.13,39.19,79400.0,32.4066,32.4645,32.3652,32.4148,79400.0
2006-09-28 15:00:00,39.17,39.17,39.02,39.05,96400.0,32.3983,32.3983,32.2742,32.299,96400.0
2006-09-28 15:30:00,39.05,39.15,39.03,39.07,96000.0,32.299,32.3818,32.2825,32.3156,96000.0
2006-09-29 09:30:00,38.98,39.13,38.84,38.98,81000.0,32.2411,32.3652,32.1253,32.2411,81000.0
2006-09-29 10:00:00,38.99,39.17,38.88,39.0,76200.0,32.2494,32.3983,32.1584,32.2577,76200.0
2006-09-29 10:30:00,39.01,39.04,38.72,38.77,97200.0,32.266,32.2908,32.0261,32.0674,97200.0
2006-09-29 11:00:00,38.77,38.77,38.49,38.52,104600.0,32.0674,32.0674,31.8359,31.8607,104600.0
2006-09-29 11:30:00,38.52,38.7,38.52,38.57,60800.0,31.8607,32.0095,31.8607,31.902,60800.0
2006-09-29 12:00:00,38.57,38.67,38.51,38.67,57200.0,31.902,31.9847,31.8524,31.9847,57200.0
2006-09-29 12:30:00,38.66,38.77,38.46,38.46,162200.0,31.9765,32.0674,31.811,31.811,162200.0
2006-09-29 13:00:00,38.46,38.54,38.42,38.43,86800.0,31.811,31.8772,31.778,31.7862,86800.0
2006-09-29 13:30:00,38.45,38.52,38.44,38.49,57800.0,31.8028,31.8607,31.7945,31.8359,57800.0
2006-09-29 14:00:00,38.49,38.52,38.42,38.45,42600.0,31.8359,31.8607,31.778,31.8028,42600.0
2006-09-29 14:30:00,38.46,38.49,38.41,38.43,32600.0,31.811,31.8359,31.7697,31.7862,32600.0
2006-09-29 15:00:00,38.43,38.56,38.4,38.55,102200.0,31.7862,31.8938,31.7614,31.8855,102200.0
2006-09-29 15:30:00,38.56,38.57,38.31,38.42,165400.0,31.8938,31.902,31.687,31.778,165400.0
2006-10-02 09:30:00,38.35,38.43,38.0,38.02,74400.0,31.7201,31.7862,31.4306,31.4471,74400.0
2006-10-02 10:00:00,38.05,38.22,37.95,38.12,101200.0,31.4719,31.6125,31.3892,31.5298,101200.0
2006-10-02 10:30:00,38.12,38.45,37.95,38.38,83600.0,31.5298,31.8028,31.3892,31.7449,83600.0
2006-10-02 11:00:00,38.37,38.5,38.26,38.49,78800.0,31.7366,31.8441,31.6456,31.8359,78800.0
2006-10-02 11:30:00,38.49,38.59,38.41,38.59,119000.0,31.8359,31.9186,31.7697,31.9186,119000.0
2006-10-02 12:00:00,38.57,38.64,38.37,38.38,74600.0,31.902,31.9599,31.7366,31.7449,74600.0
2006-10-02 12:30:00,38.38,38.52,38.32,38.4,34800.0,31.7449,31.8607,31.6952,31.7614,34800.0
2006-10-02 13:00:00,38.37,38.52,38.35,38.35,67200.0,31.7366,31.8607,31.7201,31.7201,67200.0
2006-10-02 13:30:00,38.34,38.34,37.98,38.07,74400.0,31.7118,31.7118,31.414,31.4885,74400.0
2006-10-02 14:00:00,38.06,38.18,37.98,38.13,63400.0,31.4802,31.5794,31.414,31.5381,63400.0
2006-10-02 14:30:00,38.11,38.12,37.89,37.95,55000.0,31.5215,31.5298,31.3396,31.3892,55000.0
2006-10-02 15:00:00,37.95,38.1,37.91,38.1,61600.0,31.3892,31.5133,31.3561,31.5133,61600.0
2006-10-02 15:30:00,38.1,38.1,37.98,38.0,101200.0,31.5133,31.5133,31.414,31.4306,101200.0
2006-10-03 09:30:00,37.88,37.88,37.21,37.25,205400.0,31.3313,31.3313,30.7771,30.8102,205400.0
2006-10-03 10:00:00,37.24,37.32,37.02,37.07,156800.0,30.802,30.8681,30.62,30.6613,156800.0
2006-10-03 10:30:00,37.08,37.38,37.04,37.28,157000.0,30.6696,30.9178,30.6365,30.835,157000.0
2006-10-03 11:00:00,37.27,37.34,37.22,37.3,108600.0,30.8268,30.8847,30.7854,30.8516,108600.0
2006-10-03 11:30:00,37.3,37.3,37.1,37.13,94400.0,30.8516,30.8516,30.6862,30.711,94400.0
2006-10-03 12:00:00,37.13,37.35,37.12,37.35,98600.0,30.711,30.8929,30.7027,30.8929,98600.0
2006-10-03 12:30:00,37.35,37.45,37.27,37.34,78000.0,30.8929,30.9756,30.8268,30.8847,78000.0
2006-10-03 13:00:00,37.34,37.34,37.08,37.12,70600.0,30.8847,30.8847,30.6696,30.7027,70600.0
2006-10-03 13:30:00,37.13,37.13,37.05,37.12,56000.0,30.711,30.711,30.6448,30.7027,56000.0
2006-10-03 14:00:00,37.12,37.31,37.12,37.13,115400.0,30.7027,30.8599,30.7027,30.711,115400.0
2006-10-03 14:30:00,37.13,37.4,37.12,37.3,103200.0,30.711,30.9343,30.7027,30.8516,103200.0
2006-10-03 15:00:00,37.3,37.33,37.09,37.1,98800.0,30.8516,30.8764,30.6779,30.6862,98800.0
2006-10-03 15:30:00,37.1,37.23,37.09,37.2,160000.0,30.6862,30.7937,30.6779,30.7689,160000.0
2006-10-04 09:30:00,37.43,37.63,37.35,37.52,224400.0,30.9591,31.1245,30.8929,31.0335,224400.0
2006-10-04 10:00:00,37.51,37.6,37.44,37.51,235200.0,31.0253,31.0997,30.9674,31.0253,235200.0
2006-10-04 10:30:00,37.54,37.72,37.41,37.49,239200.0,31.0501,31.199,30.9426,31.0087,239200.0
2006-10-04 11:00:00,37.48,37.55,37.34,37.4,170000.0,31.0005,31.0584,30.8847,30.9343,170000.0
2006-10-04 11:30:00,37.41,37.6,37.39,37.57,199400.0,30.9426,31.0997,30.926,31.0749,199400.0
2006-10-04 12:00:00,37.57,37.64,37.49,37.6,173400.0,31.0749,31.1328,31.0087,31.0997,173400.0
2006-10-04 12:30:00,37.59,37.63,37.48,37.59,146000.0,31.0914,31.1245,31.0005,31.0914,146000.0
2006-10-04 13:00:00,37.58,37.88,37.55,37.87,199200.0,31.0832,31.3313,31.0584,31.323,199200.0
2006-10-04 13:30:00,37.89,38.18,37.89,38.16,218600.0,31.3396,31.5794,31.3396,31.5629,218600.0
2006-10-04 14:00:00,38.13,38.49,38.1,38.35,408600.0,31.5381,31.8359,31.5133,31.7201,408600.0
2006-10-04 14:30:00,38.36,38.72,38.31,38.65,284400.0,31.7283,32.0261,31.687,31.9682,284400.0
2006-10-04 15:00:00,38.63,38.69,38.49,38.55,175000.0,31.9517,32.0013,31.8359,31.8855,175000.0
2006-10-04 15:30:00,38.55,38.58,38.44,38.58,278200.0,31.8855,31.9103,31.7945,31.9103,278200.0
2006-10-05 09:30:00,38.95,38.95,38.63,38.68,223800.0,32.2163,32.2163,31.9517,31.993,223800.0
2006-10-05 10:00:00,38.68,38.74,38.63,38.67,122600.0,31.993,32.0426,31.9517,31.9847,122600.0
2006-10-05 10:30:00,38.66,38.77,38.63,38.68,136400.0,31.9765,32.0674,31.9517,31.993,136400.0
2006-10-05 11:00:00,38.68,38.88,38.66,38.82,140000.0,31.993,32.1584,31.9765,32.1088,140000.0
2006-10-05 11:30:00,38.82,38.86,38.67,38.84,99200.0,32.1088,32.1419,31.9847,32.1253,99200.0
2006-10-05 12:00:00,38.84,38.94,38.8,38.92,103200.0,32.1253,32.2081,32.0923,32.1915,103200.0
2006-10-05 12:30:00,38.93,38.98,38.85,38.95,121400.0,32.1998,32.2411,32.1336,32.2163,121400.0
2006-10-05 13:00:00,38.95,39.08,38.9,39.03,118400.0,32.2163,32.3239,32.175,32.2825,118400.0
2006-10-05 13:30:00,39.03,39.04,38.9,38.94,92400.0,32.2825,32.2908,32.175,32.2081,92400.0
2006-10-05 14:00:00,38.95,39.06,38.88,38.99,75200.0,32.2163,32.3073,32.1584,32.2494,75200.0
2006-10-05 14:30:00,38.99,39.04,38.95,39.03,82600.0,32.2494,32.2908,32.2163,32.2825,82600.0
2006-10-05 15:00:00,39.03,39.33,39.0,39.33,206400.0,32.2825,32.5306,32.2577,32.5306,206400.0
2006-10-05 15:30:00,39.33,39.38,39.15,39.24,291600.0,32.5306,32.572,32.3818,32.4562,291600.0
2006-10-06 09:30:00,39.23,39.23,38.65,38.77,259400.0,32.4479,32.4479,31.9682,32.0674,259400.0
2006-10-06 10:00:00,38.77,39.03,38.71,38.95,94600.0,32.0674,32.2825,32.0178,32.2163,94600.0
2006-10-06 10:30:00,38.96,39.12,38.92,39.07,109600.0,32.2246,32.3569,32.1915,32.3156,109600.0
2006-10-06 11:00:00,39.08,39.24,39.04,39.21,115200.0,32.3239,32.4562,32.2908,32.4314,115200.0
2006-10-06 11:30:00,39.24,39.27,39.16,39.22,129200.0,32.4562,32.481,32.39,32.4397,129200.0
2006-10-06 12:00:00,39.21,39.3,39.16,39.26,139000.0,32.4314,32.5058,32.39,32.4727,139000.0
2006-10-06 12:30:00,39.27,39.31,39.17,39.31,112000.0,32.481,32.5141,32.3983,32.5141,112000.0
2006-10-06 13:00:00,39.32,39.44,39.3,39.38,54200.0,32.5224,32.6216,32.5058,32.572,54200.0
2006-10-06 13:30:00,39.39,39.42,39.38,39.38,93600.0,32.5803,32.6051,32.572,32.572,93600.0
2006-10-06 14:00:00,39.39,39.41,39.3,39.3,96400.0,32.5803,32.5968,32.5058,32.5058,96400.0
2006-10-06 14:30:00,39.3,39.36,39.23,39.32,144000.0,32.5058,32.5554,32.4479,32.5224,144000.0
2006-10-06 15:00:00,39.32,39.34,39.27,39.34,97200.0,32.5224,32.5389,32.481,32.5389,97200.0
2006-10-06 15:30:00,39.35,39.44,39.3,39.41,184200.0,32.5472,32.6216,32.5058,32.5968,184200.0
2006-10-09 09:30:00,39.35,39.82,39.35,39.63,192000.0,32.5472,32.9359,32.5472,32.7788,192000.0
2006-10-09 10:00:00,39.67,39.72,39.49,39.53,132600.0,32.8119,32.8532,32.663,32.6961,132600.0
2006-10-09 10:30:00,39.53,39.63,39.52,39.55,126600.0,32.6961,32.7788,32.6878,32.7126,126600.0
2006-10-09 11:00:00,39.55,39.8,39.52,39.77,120400.0,32.7126,32.9194,32.6878,32.8946,120400.0
2006-10-09 11:30:00,39.76,39.94,39.73,39.83,106600.0,32.8863,33.0352,32.8615,32.9442,106600.0
2006-10-09 12:00:00,39.83,39.9,39.55,39.63,89800.0,32.9442,33.0021,32.7126,32.7788,89800.0
2006-10-09 12:30:00,39.63,39.89,39.63,39.83,79800.0,32.7788,32.9938,32.7788,32.9442,79800.0
2006-10-09 13:00:00,39.83,39.98,39.77,39.94,49800.0,32.9442,33.0683,32.8946,33.0352,49800.0
2006-10-09 13:30:00,39.94,39.99,39.85,39.85,68000.0,33.0352,33.0765,32.9607,32.9607,68000.0
2006-10-09 14:00:00,39.87,39.94,39.85,39.92,148600.0,32.9773,33.0352,32.9607,33.0186,148600.0
2006-10-09 14:30:00,39.92,39.95,39.4,39.9,136000.0,33.0186,33.0434,32.5885,33.0021,136000.0
2006-10-09 15:00:00,39.88,39.9,39.59,39.6,177800.0,32.9856,33.0021,32.7457,32.754,177800.0
2006-10-09 15:30:00,39.61,39.7,39.55,39.63,215200.0,32.7622,32.8367,32.7126,32.7788,215200.0
2006-10-10 09:30:00,39.65,39.85,39.51,39.67,105600.0,32.7953,32.9607,32.6795,32.8119,105600.0
2006-10-10 10:00:00,39.63,39.7,39.46,39.46,289600.0,32.7788,32.8367,32.6382,32.6382,289600.0
2006-10-10 10:30:00,39.47,39.53,39.26,39.49,109200.0,32.6464,32.6961,32.4727,32.663,109200.0
2006-10-10 11:00:00,39.49,39.75,39.44,39.74,132200.0,32.663,32.878,32.6216,32.8698,132200.0
2006-10-10 11:30:00,39.75,39.77,39.63,39.68,58400.0,32.878,32.8946,32.7788,32.8201,58400.0
2006-10-10 12:00:00,39.65,39.92,39.64,39.65,93600.0,32.7953,33.0186,32.787,32.7953,93600.0
2006-10-10 12:30:00,39.65,39.65,39.52,39.65,48800.0,32.7953,32.7953,32.6878,32.7953,48800.0
2006-10-10 13:00:00,39.63,39.63,39.51,39.62,188600.0,32.7788,32.7788,32.6795,32.7705,188600.0
2006-10-10 13:30:00,39.6,39.68,39.56,39.66,140400.0,32.754,32.8201,32.7209,32.8036,140400.0
2006-10-10 14:00:00,39.65,39.78,39.65,39.75,162000.0,32.7953,32.9028,32.7953,32.878,162000.0
2006-10-10 14:30:00,39.74,39.8,39.71,39.76,82600.0,32.8698,32.9194,32.8449,32.8863,82600.0
2006-10-10 15:00:00,39.77,39.88,39.73,39.86,78000.0,32.8946,32.9856,32.8615,32.969,78000.0
2006-10-10 15:30:00,39.86,39.92,39.79,39.84,199200.0,32.969,33.0186,32.9111,32.9525,199200.0
2006-10-11 09:30:00,39.84,40.0,39.6,39.96,66800.0,32.9525,33.0848,32.754,33.0517,66800.0
2006-10-11 10:00:00,39.96,39.98,39.65,39.69,81400.0,33.0517,33.0683,32.7953,32.8284,81400.0
2006-10-11 10:30:00,39.69,39.71,39.47,39.52,80000.0,32.8284,32.8449,32.6464,32.6878,80000.0
2006-10-11 11:00:00,39.52,39.65,39.5,39.53,39200.0,32.6878,32.7953,32.6712,32.6961,39200.0
2006-10-11 11:30:00,39.52,39.63,39.49,39.57,41800.0,32.6878,32.7788,32.663,32.7291,41800.0
2006-10-11 12:00:00,39.56,39.64,39.45,39.56,154400.0,32.7209,32.787,32.6299,32.7209,154400.0
2006-10-11 12:30:00,39.56,39.61,39.42,39.44,108600.0,32.7209,32.7622,32.6051,32.6216,108600.0
2006-10-11 13:00:00,39.47,39.56,39.38,39.43,88400.0,32.6464,32.7209,32.572,32.6133,88400.0
2006-10-11 13:30:00,39.44,39.52,39.37,39.4,71600.0,32.6216,32.6878,32.5637,32.5885,71600.0
2006-10-11 14:00:00,39.4,39.42,39.08,39.2,164200.0,32.5885,32.6051,32.3239,32.4231,164200.0
2006-10-11 14:30:00,39.18,39.34,39.14,39.27,95400.0,32.4066,32.5389,32.3735,32.481,95400.0
2006-10-11 15:00:00,39.28,39.47,39.2,39.45,77200.0,32.4893,32.6464,32.4231,32.6299,77200.0
2006-10-11 15:30:00,39.46,39.56,39.37,39.42,133000.0,32.6382,32.7209,32.5637,32.6051,133000.0
2006-10-12 09:30:00,39.75,39.94,39.58,39.78,62400.0,32.878,33.0352,32.7374,32.9028,62400.0
2006-10-12 10:00:00,39.75,39.91,39.7,39.82,39400.0,32.878,33.0104,32.8367,32.9359,39400.0
2006-10-12 10:30:00,39.82,39.92,39.75,39.91,60400.0,32.9359,33.0186,32.878,33.0104,60400.0
2006-10-12 11:00:00,39.9,40.0,39.84,39.95,78200.0,33.0021,33.0848,32.9525,33.0434,78200.0
2006-10-12 11:30:00,39.97,40.0,39.9,39.99,36400.0,33.06,33.0848,33.0021,33.0765,36400.0
2006-10-12 12:00:00,39.97,40.0,39.78,39.78,47600.0,33.06,33.0848,32.9028,32.9028,47600.0
2006-10-12 12:30:00,39.81,39.97,39.74,39.97,54200.0,32.9277,33.06,32.8698,33.06,54200.0
2006-10-12 13:00:00,39.96,39.97,39.82,39.84,46200.0,33.0517,33.06,32.9359,32.9525,46200.0
2006-10-12 13:30:00,39.84,39.89,39.74,39.85,69800.0,32.9525,32.9938,32.8698,32.9607,69800.0
2006-10-12 14:00:00,39.85,39.98,39.85,39.94,102600.0,32.9607,33.0683,32.9607,33.0352,102600.0
2006-10-12 14:30:00,39.94,40.0,39.91,39.95,62800.0,33.0352,33.0848,33.0104,33.0434,62800.0
2006-10-12 15:00:00,39.95,40.01,39.94,39.99,113600.0,33.0434,33.0931,33.0352,33.0765,113600.0
2006-10-12 15:30:00,39.99,40.01,39.98,40.0,199400.0,33.0765,33.0931,33.0683,33.0848,199400.0
2006-10-13 09:30:00,40.13,40.13,39.66,39.8,94400.0,33.1923,33.1923,32.8036,32.9194,94400.0
2006-10-13 10:00:00,39.8,39.85,39.51,39.6,74200.0,32.9194,32.9607,32.6795,32.754,74200.0
2006-10-13 10:30:00,39.58,39.8,39.57,39.74,64000.0,32.7374,32.9194,32.7291,32.8698,64000.0
2006-10-13 11:00:00,39.72,39.74,39.66,39.67,32000.0,32.8532,32.8698,32.8036,32.8119,32000.0
2006-10-13 11:30:00,39.66,39.77,39.59,39.69,79800.0,32.8036,32.8946,32.7457,32.8284,79800.0
2006-10-13 12:00:00,39.69,39.77,39.67,39.71,76600.0,32.8284,32.8946,32.8119,32.8449,76600.0
2006-10-13 12:30:00,39.71,39.74,39.6,39.6,58400.0,32.8449,32.8698,32.754,32.754,58400.0
2006-10-13 13:00:00,39.6,39.63,39.47,39.63,60600.0,32.754,32.7788,32.6464,32.7788,60600.0
2006-10-13 13:30:00,39.63,39.85,39.63,39.8,104600.0,32.7788,32.9607,32.7788,32.9194,104600.0
2006-10-13 14:00:00,39.79,39.91,39.79,39.89,58600.0,32.9111,33.0104,32.9111,32.9938,58600.0
2006-10-13 14:30:00,39.86,39.94,39.8,39.82,65200.0,32.969,33.0352,32.9194,32.9359,65200.0
2006-10-13 15:00:00,39.82,39.9,39.77,39.89,75600.0,32.9359,33.0021,32.8946,32.9938,75600.0
2006-10-13 15:30:00,39.89,39.91,39.79,39.85,72400.0,32.9938,33.0104,32.9111,32.9607,72400.0
2006-10-16 09:30:00,39.81,40.3,39.8,40.25,290600.0,32.9277,33.3329,32.9194,33.2916,290600.0
2006-10-16 10:00:00,40.24,40.73,40.24,40.49,229600.0,33.2833,33.6886,33.2833,33.4901,229600.0
2006-10-16 10:30:00,40.49,40.5,40.28,40.38,235400.0,33.4901,33.4984,33.3164,33.3991,235400.0
2006-10-16 11:00:00,40.38,40.89,40.38,40.87,140400.0,33.3991,33.8209,33.3991,33.8044,140400.0
2006-10-16 11:30:00,40.87,41.01,40.84,40.94,168400.0,33.8044,33.9202,33.7796,33.8623,168400.0
2006-10-16 12:00:00,40.94,41.0,40.85,40.92,98600.0,33.8623,33.9119,33.7879,33.8458,98600.0
2006-10-16 12:30:00,40.92,40.94,40.83,40.9,72400.0,33.8458,33.8623,33.7713,33.8292,72400.0
2006-10-16 13:00:00,40.89,40.95,40.86,40.91,50600.0,33.8209,33.8706,33.7961,33.8375,50600.0
2006-10-16 13:30:00,40.9,40.93,40.73,40.75,236400.0,33.8292,33.854,33.6886,33.7051,236400.0
2006-10-16 14:00:00,40.75,40.77,40.65,40.67,428000.0,33.7051,33.7217,33.6224,33.639,428000.0
2006-10-16 14:30:00,40.67,40.74,40.65,40.74,226200.0,33.639,33.6969,33.6224,33.6969,226200.0
2006-10-16 15:00:00,40.74,40.99,40.74,40.97,188600.0,33.6969,33.9037,33.6969,33.8871,188600.0
2006-10-16 15:30:00,40.98,41.08,40.85,40.87,245200.0,33.8954,33.9781,33.7879,33.8044,245200.0
2006-10-17 09:30:00,40.58,40.59,40.3,40.42,270800.0,33.5645,33.5728,33.3329,33.4322,270800.0
2006-10-17 10:00:00,40.42,40.51,40.32,40.34,203200.0,33.4322,33.5066,33.3495,33.366,203200.0
2006-10-17 10:30:00,40.34,40.37,39.95,40.37,227400.0,33.366,33.3908,33.0434,33.3908,227400.0
2006-10-17 11:00:00,40.36,40.4,40.13,40.15,220200.0,33.3826,33.4157,33.1923,33.2089,220200.0
2006-10-17 11:30:00,40.15,40.31,40.09,40.17,149800.0,33.2089,33.3412,33.1592,33.2254,149800.0
2006-10-17 12:00:00,40.19,40.41,40.17,40.27,60800.0,33.242,33.4239,33.2254,33.3081,60800.0
2006-10-17 12:30:00,40.27,40.31,40.24,40.27,46600.0,33.3081,33.3412,33.2833,33.3081,46600.0
2006-10-17 13:00:00,40.28,40.52,40.28,40.41,73600.0,33.3164,33.5149,33.3164,33.4239,73600.0
2006-10-17 13:30:00,40.42,40.45,40.18,40.26,136600.0,33.4322,33.457,33.2337,33.2999,136600.0
2006-10-17 14:00:00,40.27,40.49,40.27,40.27,155600.0,33.3081,33.4901,33.3081,33.3081,155600.0
2006-10-17 14:30:00,40.27,40.49,40.27,40.48,131000.0,33.3081,33.4901,33.3081,33.4818,131000.0
2006-10-17 15:00:00,40.45,40.51,40.4,40.5,59400.0,33.457,33.5066,33.4157,33.4984,59400.0
2006-10-17 15:30:00,40.51,40.51,40.33,40.44,112400.0,33.5066,33.5066,33.3578,33.4487,112400.0
2006-10-18 09:30:00,40.7,41.15,40.58,40.91,310000.0,33.6638,34.036,33.5645,33.8375,310000.0
2006-10-18 10:00:00,40.99,41.0,40.8,40.9,209800.0,33.9037,33.9119,33.7465,33.8292,209800.0
2006-10-18 10:30:00,40.9,41.02,40.72,40.96,226000.0,33.8292,33.9285,33.6803,33.8788,226000.0
2006-10-18 11:00:00,40.95,40.97,40.8,40.95,169800.0,33.8706,33.8871,33.7465,33.8706,169800.0
2006-10-18 11:30:00,40.95,40.99,40.65,40.7,196200.0,33.8706,33.9037,33.6224,33.6638,196200.0
2006-10-18 12:00:00,40.72,41.2,40.57,40.7,133600.0,33.6803,34.0773,33.5563,33.6638,133600.0
2006-10-18 12:30:00,40.72,40.75,40.67,40.68,110000.0,33.6803,33.7051,33.639,33.6472,110000.0
2006-10-18 13:00:00,40.65,40.66,40.55,40.63,174400.0,33.6224,33.6307,33.5397,33.6059,174400.0
2006-10-18 13:30:00,40.62,40.66,40.6,40.65,173800.0,33.5976,33.6307,33.5811,33.6224,173800.0
2006-10-18 14:00:00,40.64,40.68,40.6,40.62,304200.0,33.6142,33.6472,33.5811,33.5976,304200.0
2006-10-18 14:30:00,40.61,40.65,40.52,40.63,102800.0,33.5893,33.6224,33.5149,33.6059,102800.0
2006-10-18 15:00:00,40.63,40.67,40.58,40.6,178600.0,33.6059,33.639,33.5645,33.5811,178600.0
2006-10-18 15:30:00,40.59,40.72,40.55,40.63,566600.0,33.5728,33.6803,33.5397,33.6059,566600.0
2006-10-19 09:30:00,40.35,40.82,40.26,40.82,180400.0,33.3743,33.763,33.2999,33.763,180400.0
2006-10-19 10:00:00,40.81,40.81,40.37,40.42,162600.0,33.7548,33.7548,33.3908,33.4322,162600.0
2006-10-19 10:30:00,40.44,40.48,40.29,40.35,116400.0,33.4487,33.4818,33.3247,33.3743,116400.0
2006-10-19 11:00:00,40.37,40.37,40.17,40.21,71000.0,33.3908,33.3908,33.2254,33.2585,71000.0
2006-10-19 11:30:00,40.21,40.27,40.15,40.21,104200.0,33.2585,33.3081,33.2089,33.2585,104200.0
2006-10-19 12:00:00,40.21,40.27,40.18,40.26,136000.0,33.2585,33.3081,33.2337,33.2999,136000.0
2006-10-19 12:30:00,40.23,40.35,40.19,40.33,69200.0,33.275,33.3743,33.242,33.3578,69200.0
2006-10-19 13:00:00,40.34,40.68,40.32,40.6,145200.0,33.366,33.6472,33.3495,33.5811,145200.0
2006-10-19 13:30:00,40.6,40.6,40.38,40.43,87600.0,33.5811,33.5811,33.3991,33.4405,87600.0
2006-10-19 14:00:00,40.43,40.6,40.4,40.6,106600.0,33.4405,33.5811,33.4157,33.5811,106600.0
2006-10-19 14:30:00,40.6,40.6,40.42,40.5,79600.0,33.5811,33.5811,33.4322,33.4984,79600.0
2006-10-19 15:00:00,40.49,40.66,40.49,40.57,74000.0,33.4901,33.6307,33.4901,33.5563,74000.0
2006-10-19 15:30:00,40.57,40.85,40.54,40.59,253000.0,33.5563,33.7879,33.5314,33.5728,253000.0
2006-10-20 09:30:00,40.17,40.6,40.16,40.49,400200.0,33.2254,33.5811,33.2171,33.4901,400200.0
2006-10-20 10:00:00,40.51,40.55,40.42,40.5,279600.0,33.5066,33.5397,33.4322,33.4984,279600.0
2006-10-20 10:30:00,40.47,40.54,40.43,40.48,89400.0,33.4736,33.5314,33.4405,33.4818,89400.0
2006-10-20 11:00:00,40.52,40.77,40.52,40.73,326200.0,33.5149,33.7217,33.5149,33.6886,326200.0
2006-10-20 11:30:00,40.73,40.74,40.51,40.55,206200.0,33.6886,33.6969,33.5066,33.5397,206200.0
2006-10-20 12:00:00,40.55,40.56,40.48,40.5,104400.0,33.5397,33.548,33.4818,33.4984,104400.0
2006-10-20 12:30:00,40.52,40.56,40.46,40.5,75600.0,33.5149,33.548,33.4653,33.4984,75600.0
2006-10-20 13:00:00,40.5,40.57,40.48,40.55,66800.0,33.4984,33.5563,33.4818,33.5397,66800.0
2006-10-20 13:30:00,40.56,40.58,40.52,40.58,97200.0,33.548,33.5645,33.5149,33.5645,97200.0
2006-10-20 14:00:00,40.55,40.6,40.5,40.51,84400.0,33.5397,33.5811,33.4984,33.5066,84400.0
2006-10-20 14:30:00,40.5,40.55,40.47,40.52,66000.0,33.4984,33.5397,33.4736,33.5149,66000.0
2006-10-20 15:00:00,40.52,40.58,40.51,40.55,29000.0,33.5149,33.5645,33.5066,33.5397,29000.0
2006-10-20 15:30:00,40.54,40.55,40.48,40.51,83800.0,33.5314,33.5397,33.4818,33.5066,83800.0
2006-10-23 09:30:00,40.36,40.37,39.9,40.1,169800.0,33.3826,33.3908,33.0021,33.1675,169800.0
2006-10-23 10:00:00,40.1,40.32,39.99,40.29,145200.0,33.1675,33.3495,33.0765,33.3247,145200.0
2006-10-23 10:30:00,40.29,40.46,40.22,40.29,157800.0,33.3247,33.4653,33.2668,33.3247,157800.0
2006-10-23 11:00:00,40.29,40.49,40.29,40.46,51400.0,33.3247,33.4901,33.3247,33.4653,51400.0
2006-10-23 11:30:00,40.47,40.53,40.43,40.52,143000.0,33.4736,33.5232,33.4405,33.5149,143000.0
2006-10-23 12:00:00,40.52,40.69,40.49,40.62,44800.0,33.5149,33.6555,33.4901,33.5976,44800.0
2006-10-23 12:30:00,40.62,40.72,40.62,40.71,77200.0,33.5976,33.6803,33.5976,33.6721,77200.0
2006-10-23 13:00:00,40.7,40.74,40.63,40.71,44200.0,33.6638,33.6969,33.6059,33.6721,44200.0
2006-10-23 13:30:00,40.71,40.74,40.6,40.63,100600.0,33.6721,33.6969,33.5811,33.6059,100600.0
2006-10-23 14:00:00,40.63,40.65,40.49,40.52,100000.0,33.6059,33.6224,33.4901,33.5149,100000.0
2006-10-23 14:30:00,40.52,40.62,40.52,40.6,27400.0,33.5149,33.5976,33.5149,33.5811,27400.0
2006-10-23 15:00:00,40.59,40.7,40.57,40.59,63400.0,33.5728,33.6638,33.5563,33.5728,63400.0
2006-10-23 15:30:00,40.59,40.63,40.56,40.6,96800.0,33.5728,33.6059,33.548,33.5811,96800.0
2006-10-24 09:30:00,40.29,40.8,40.22,40.73,118600.0,33.3247,33.7465,33.2668,33.6886,118600.0
2006-10-24 10:00:00,40.68,40.78,40.52,40.62,98000.0,33.6472,33.73,33.5149,33.5976,98000.0
2006-10-24 10:30:00,40.63,40.78,40.52,40.78,105000.0,33.6059,33.73,33.5149,33.73,105000.0
2006-10-24 11:00:00,40.78,40.87,40.66,40.85,88200.0,33.73,33.8044,33.6307,33.7879,88200.0
2006-10-24 11:30:00,40.88,40.9,40.77,40.9,46800.0,33.8127,33.8292,33.7217,33.8292,46800.0
2006-10-24 12:00:00,40.88,40.98,40.85,40.95,55600.0,33.8127,33.8954,33.7879,33.8706,55600.0
2006-10-24 12:30:00,40.96,40.96,40.76,40.77,74000.0,33.8788,33.8788,33.7134,33.7217,74000.0
2006-10-24 13:00:00,40.77,40.83,40.74,40.76,57200.0,33.7217,33.7713,33.6969,33.7134,57200.0
2006-10-24 13:30:00,40.77,40.88,40.72,40.83,81800.0,33.7217,33.8127,33.6803,33.7713,81800.0
2006-10-24 14:00:00,40.83,40.98,40.83,40.96,58400.0,33.7713,33.8954,33.7713,33.8788,58400.0
2006-10-24 14:30:00,40.96,41.05,40.92,41.05,99200.0,33.8788,33.9533,33.8458,33.9533,99200.0
2006-10-24 15:00:00,41.06,41.14,41.02,41.09,82400.0,33.9616,34.0277,33.9285,33.9864,82400.0
2006-10-24 15:30:00,41.09,41.21,41.05,41.19,110400.0,33.9864,34.0856,33.9533,34.0691,110400.0
2006-10-25 09:30:00,38.51,39.43,38.38,39.39,1569800.0,31.8524,32.6133,31.7449,32.5803,1569800.0
2006-10-25 10:00:00,39.39,39.71,39.16,39.6,743600.0,32.5803,32.8449,32.39,32.754,743600.0
2006-10-25 10:30:00,39.6,40.05,39.46,39.71,466600.0,32.754,33.1262,32.6382,32.8449,466600.0
2006-10-25 11:00:00,39.7,39.98,39.67,39.88,288600.0,32.8367,33.0683,32.8119,32.9856,288600.0
2006-10-25 11:30:00,39.88,39.91,39.41,39.6,485600.0,32.9856,33.0104,32.5968,32.754,485600.0
2006-10-25 12:00:00,39.62,39.67,39.52,39.56,134600.0,32.7705,32.8119,32.6878,32.7209,134600.0
2006-10-25 12:30:00,39.57,39.57,39.38,39.46,286400.0,32.7291,32.7291,32.572,32.6382,286400.0
2006-10-25 13:00:00,39.45,39.74,39.45,39.68,265600.0,32.6299,32.8698,32.6299,32.8201,265600.0
2006-10-25 13:30:00,39.67,40.13,39.65,40.0,360400.0,32.8119,33.1923,32.7953,33.0848,360400.0
2006-10-25 14:00:00,39.99,40.02,39.63,39.72,384400.0,33.0765,33.1013,32.7788,32.8532,384400.0
2006-10-25 14:30:00,39.73,40.06,39.68,40.06,369600.0,32.8615,33.1344,32.8201,33.1344,369600.0
2006-10-25 15:00:00,40.06,40.09,39.9,39.93,310400.0,33.1344,33.1592,33.0021,33.0269,310400.0
2006-10-25 15:30:00,39.93,40.15,39.92,40.13,1041200.0,33.0269,33.2089,33.0186,33.1923,1041200.0
2006-10-26 09:30:00,40.1,40.5,40.01,40.04,300000.0,33.1675,33.4984,33.0931,33.1179,300000.0
2006-10-26 10:00:00,40.04,40.2,39.85,39.9,370600.0,33.1179,33.2502,32.9607,33.0021,370600.0
2006-10-26 10:30:00,39.88,40.0,39.71,39.76,613200.0,32.9856,33.0848,32.8449,32.8863,613200.0
2006-10-26 11:00:00,39.75,39.78,39.55,39.62,339800.0,32.878,32.9028,32.7126,32.7705,339800.0
2006-10-26 11:30:00,39.6,39.63,39.4,39.55,302000.0,32.754,32.7788,32.5885,32.7126,302000.0
2006-10-26 12:00:00,39.57,39.74,39.54,39.59,241000.0,32.7291,32.8698,32.7043,32.7457,241000.0
2006-10-26 12:30:00,39.59,39.77,39.51,39.74,121000.0,32.7457,32.8946,32.6795,32.8698,121000.0
2006-10-26 13:00:00,39.73,39.74,39.56,39.6,302200.0,32.8615,32.8698,32.7209,32.754,302200.0
2006-10-26 13:30:00,39.59,39.59,39.41,39.41,155600.0,32.7457,32.7457,32.5968,32.5968,155600.0
2006-10-26 14:00:00,39.41,39.52,39.41,39.52,167800.0,32.5968,32.6878,32.5968,32.6878,167800.0
2006-10-26 14:30:00,39.51,39.56,39.43,39.46,155400.0,32.6795,32.7209,32.6133,32.6382,155400.0
2006-10-26 15:00:00,39.47,39.51,39.43,39.44,147000.0,32.6464,32.6795,32.6133,32.6216,147000.0
2006-10-26 15:30:00,39.44,39.77,39.42,39.75,385400.0,32.6216,32.8946,32.6051,32.878,385400.0
2006-10-27 09:30:00,39.48,39.49,39.24,39.45,226800.0,32.6547,32.663,32.4562,32.6299,226800.0
2006-10-27 10:00:00,39.45,39.73,39.45,39.6,153800.0,32.6299,32.8615,32.6299,32.754,153800.0
2006-10-27 10:30:00,39.6,39.66,39.35,39.45,243000.0,32.754,32.8036,32.5472,32.6299,243000.0
2006-10-27 11:00:00,39.44,39.54,39.43,39.49,137000.0,32.6216,32.7043,32.6133,32.663,137000.0
2006-10-27 11:30:00,39.47,39.51,39.38,39.4,117000.0,32.6464,32.6795,32.572,32.5885,117000.0
2006-10-27 12:00:00,39.4,39.42,39.36,39.36,143400.0,32.5885,32.6051,32.5554,32.5554,143400.0
2006-10-27 12:30:00,39.36,39.43,39.35,39.41,87400.0,32.5554,32.6133,32.5472,32.5968,87400.0
2006-10-27 13:00:00,39.4,39.55,39.4,39.5,133000.0,32.5885,32.7126,32.5885,32.6712,133000.0
2006-10-27 13:30:00,39.49,39.49,39.35,39.35,135200.0,32.663,32.663,32.5472,32.5472,135200.0
2006-10-27 14:00:00,39.35,39.37,39.13,39.26,274800.0,32.5472,32.5637,32.3652,32.4727,274800.0
2006-10-27 14:30:00,39.26,39.38,39.2,39.34,157200.0,32.4727,32.572,32.4231,32.5389,157200.0
2006-10-27 15:00:00,39.34,39.52,39.33,39.35,260400.0,32.5389,32.6878,32.5306,32.5472,260400.0
2006-10-27 15:30:00,39.35,39.35,39.17,39.34,167800.0,32.5472,32.5472,32.3983,32.5389,167800.0
2006-10-30 09:30:00,39.25,39.69,39.23,39.48,150800.0,32.4645,32.8284,32.4479,32.6547,150800.0
2006-10-30 10:00:00,39.46,39.55,39.42,39.49,133800.0,32.6382,32.7126,32.6051,32.663,133800.0
2006-10-30 10:30:00,39.49,39.6,39.4,39.54,78200.0,32.663,32.754,32.5885,32.7043,78200.0
2006-10-30 11:00:00,39.55,39.8,39.54,39.67,122400.0,32.7126,32.9194,32.7043,32.8119,122400.0
2006-10-30 11:30:00,39.67,39.71,39.55,39.55,42600.0,32.8119,32.8449,32.7126,32.7126,42600.0
2006-10-30 12:00:00,39.55,39.74,39.55,39.68,140600.0,32.7126,32.8698,32.7126,32.8201,140600.0
2006-10-30 12:30:00,39.69,39.78,39.63,39.73,106800.0,32.8284,32.9028,32.7788,32.8615,106800.0
2006-10-30 13:00:00,39.73,39.79,39.7,39.77,72800.0,32.8615,32.9111,32.8367,32.8946,72800.0
2006-10-30 13:30:00,39.77,39.88,39.73,39.76,285600.0,32.8946,32.9856,32.8615,32.8863,285600.0
2006-10-30 14:00:00,39.76,39.77,39.66,39.72,48000.0,32.8863,32.8946,32.8036,32.8532,48000.0
2006-10-30 14:30:00,39.72,39.79,39.69,39.77,92000.0,32.8532,32.9111,32.8284,32.8946,92000.0
2006-10-30 15:00:00,39.77,39.84,39.6,39.68,134600.0,32.8946,32.9525,32.754,32.8201,134600.0
2006-10-30 15:30:00,39.69,39.7,39.65,39.7,333400.0,32.8284,32.8367,32.7953,32.8367,333400.0
2006-10-31 09:30:00,39.69,39.77,39.43,39.52,149200.0,32.8284,32.8946,32.6133,32.6878,149200.0
2006-10-31 10:00:00,39.51,39.58,39.22,39.33,334200.0,32.6795,32.7374,32.4397,32.5306,334200.0
2006-10-31 10:30:00,39.35,39.35,39.17,39.22,163200.0,32.5472,32.5472,32.3983,32.4397,163200.0
2006-10-31 11:00:00,39.2,39.22,38.94,38.98,259000.0,32.4231,32.4397,32.2081,32.2411,259000.0
2006-10-31 11:30:00,39.0,39.12,38.95,39.03,141800.0,32.2577,32.3569,32.2163,32.2825,141800.0
2006-10-31 12:00:00,39.05,39.15,38.96,38.98,168000.0,32.299,32.3818,32.2246,32.2411,168000.0
2006-10-31 12:30:00,38.99,39.02,38.85,38.96,90000.0,32.2494,32.2742,32.1336,32.2246,90000.0
2006-10-31 13:00:00,38.96,39.08,38.93,39.02,93000.0,32.2246,32.3239,32.1998,32.2742,93000.0
2006-10-31 13:30:00,39.02,39.08,38.98,39.06,171000.0,32.2742,32.3239,32.2411,32.3073,171000.0
2006-10-31 14:00:00,39.04,39.05,38.9,39.05,200000.0,32.2908,32.299,32.175,32.299,200000.0
2006-10-31 14:30:00,39.05,39.1,39.01,39.1,233400.0,32.299,32.3404,32.266,32.3404,233400.0
2006-10-31 15:00:00,39.08,39.18,39.02,39.16,116200.0,32.3239,32.4066,32.2742,32.39,116200.0
2006-10-31 15:30:00,39.16,39.26,39.13,39.2,188000.0,32.39,32.4727,32.3652,32.4231,188000.0
2006-11-01 09:30:00,39.52,39.85,39.4,39.6,105200.0,32.6878,32.9607,32.5885,32.754,105200.0
2006-11-01 10:00:00,39.58,39.66,39.44,39.56,198000.0,32.7374,32.8036,32.6216,32.7209,198000.0
2006-11-01 10:30:00,39.55,39.73,39.52,39.72,99600.0,32.7126,32.8615,32.6878,32.8532,99600.0
2006-11-01 11:00:00,39.72,39.99,39.66,39.74,112400.0,32.8532,33.0765,32.8036,32.8698,112400.0
2006-11-01 11:30:00,39.78,39.8,39.68,39.73,80200.0,32.9028,32.9194,32.8201,32.8615,80200.0
2006-11-01 12:00:00,39.72,39.74,39.42,39.51,69800.0,32.8532,32.8698,32.6051,32.6795,69800.0
2006-11-01 12:30:00,39.51,39.55,39.4,39.48,86000.0,32.6795,32.7126,32.5885,32.6547,86000.0
2006-11-01 13:00:00,39.47,39.63,39.47,39.6,41800.0,32.6464,32.7788,32.6464,32.754,41800.0
2006-11-01 13:30:00,39.6,39.66,39.54,39.59,90600.0,32.754,32.8036,32.7043,32.7457,90600.0
2006-11-01 14:00:00,39.58,39.58,39.43,39.54,94000.0,32.7374,32.7374,32.6133,32.7043,94000.0
2006-11-01 14:30:00,39.53,39.53,39.36,39.42,82200.0,32.6961,32.6961,32.5554,32.6051,82200.0
2006-11-01 15:00:00,39.42,39.55,39.28,39.31,117800.0,32.6051,32.7126,32.4893,32.5141,117800.0
2006-11-01 15:30:00,39.31,39.47,39.29,39.3,144400.0,32.5141,32.6464,32.4975,32.5058,144400.0
2006-11-02 09:30:00,39.09,39.35,38.9,38.99,164400.0,32.3321,32.5472,32.175,32.2494,164400.0
2006-11-02 10:00:00,38.99,39.49,38.96,39.48,150600.0,32.2494,32.663,32.2246,32.6547,150600.0
2006-11-02 10:30:00,39.48,39.51,39.2,39.28,88400.0,32.6547,32.6795,32.4231,32.4893,88400.0
2006-11-02 11:00:00,39.26,39.44,39.24,39.3,32600.0,32.4727,32.6216,32.4562,32.5058,32600.0
2006-11-02 11:30:00,39.27,39.33,39.25,39.25,58200.0,32.481,32.5306,32.4645,32.4645,58200.0
2006-11-02 12:00:00,39.25,39.31,39.23,39.25,75600.0,32.4645,32.5141,32.4479,32.4645,75600.0
2006-11-02 12:30:00,39.26,39.35,39.24,39.3,134600.0,32.4727,32.5472,32.4562,32.5058,134600.0
2006-11-02 13:00:00,39.3,39.46,39.3,39.44,74400.0,32.5058,32.6382,32.5058,32.6216,74400.0
2006-11-02 13:30:00,39.43,39.44,39.25,39.25,50000.0,32.6133,32.6216,32.4645,32.4645,50000.0
2006-11-02 14:00:00,39.25,39.31,39.21,39.21,93600.0,32.4645,32.5141,32.4314,32.4314,93600.0
2006-11-02 14:30:00,39.21,39.35,39.21,39.27,98800.0,32.4314,32.5472,32.4314,32.481,98800.0
2006-11-02 15:00:00,39.27,39.41,39.27,39.27,75600.0,32.481,32.5968,32.481,32.481,75600.0
2006-11-02 15:30:00,39.27,39.42,39.27,39.38,112200.0,32.481,32.6051,32.481,32.572,112200.0
2006-11-03 09:30:00,39.84,39.85,39.38,39.45,142800.0,32.9525,32.9607,32.572,32.6299,142800.0
2006-11-03 10:00:00,39.42,39.52,39.34,39.47,99600.0,32.6051,32.6878,32.5389,32.6464,99600.0
2006-11-03 10:30:00,39.47,39.59,39.38,39.57,108200.0,32.6464,32.7457,32.572,32.7291,108200.0
2006-11-03 11:00:00,39.56,39.6,39.5,39.52,92200.0,32.7209,32.754,32.6712,32.6878,92200.0
2006-11-03 11:30:00,39.5,39.57,39.49,39.55,123600.0,32.6712,32.7291,32.663,32.7126,123600.0
2006-11-03 12:00:00,39.55,39.57,39.46,39.48,71800.0,32.7126,32.7291,32.6382,32.6547,71800.0
2006-11-03 12:30:00,39.48,39.49,39.32,39.36,114000.0,32.6547,32.663,32.5224,32.5554,114000.0
2006-11-03 13:00:00,39.35,39.47,39.24,39.46,93600.0,32.5472,32.6464,32.4562,32.6382,93600.0
2006-11-03 13:30:00,39.46,39.58,39.38,39.47,46000.0,32.6382,32.7374,32.572,32.6464,46000.0
2006-11-03 14:00:00,39.49,39.54,39.31,39.51,45000.0,32.663,32.7043,32.5141,32.6795,45000.0
2006-11-03 14:30:00,39.51,39.57,39.42,39.52,64000.0,32.6795,32.7291,32.6051,32.6878,64000.0
2006-11-03 15:00:00,39.52,39.52,39.38,39.43,160800.0,32.6878,32.6878,32.572,32.6133,160800.0
2006-11-03 15:30:00,39.43,39.46,39.33,39.43,307400.0,32.6133,32.6382,32.5306,32.6133,307400.0
2006-11-06 09:30:00,39.63,39.64,38.89,39.18,189600.0,32.7788,32.787,32.1667,32.4066,189600.0
2006-11-06 10:00:00,39.16,39.33,39.02,39.02,167200.0,32.39,32.5306,32.2742,32.2742,167200.0
2006-11-06 10:30:00,39.03,39.05,38.7,38.96,250800.0,32.2825,32.299,32.0095,32.2246,250800.0
2006-11-06 11:00:00,38.97,39.15,38.95,39.02,191200.0,32.2329,32.3818,32.2163,32.2742,191200.0
2006-11-06 11:30:00,39.04,39.15,38.99,39.02,115600.0,32.2908,32.3818,32.2494,32.2742,115600.0
2006-11-06 12:00:00,39.02,39.1,38.77,38.91,137000.0,32.2742,32.3404,32.0674,32.1832,137000.0
2006-11-06 12:30:00,38.91,39.02,38.9,38.99,81000.0,32.1832,32.2742,32.175,32.2494,81000.0
2006-11-06 13:00:00,38.98,39.1,38.91,39.02,83000.0,32.2411,32.3404,32.1832,32.2742,83000.0
2006-11-06 13:30:00,38.99,39.16,38.96,39.06,82200.0,32.2494,32.39,32.2246,32.3073,82200.0
2006-11-06 14:00:00,39.06,39.18,38.99,38.99,94400.0,32.3073,32.4066,32.2494,32.2494,94400.0
2006-11-06 14:30:00,38.99,39.1,38.96,39.01,177000.0,32.2494,32.3404,32.2246,32.266,177000.0
2006-11-06 15:00:00,39.01,39.08,38.85,38.9,220800.0,32.266,32.3239,32.1336,32.175,220800.0
2006-11-06 15:30:00,38.91,38.97,38.81,38.94,465400.0,32.1832,32.2329,32.1005,32.2081,465400.0
2006-11-07 09:30:00,39.52,40.95,38.7,40.64,843600.0,32.6878,33.8706,32.0095,33.6142,843600.0
2006-11-07 10:00:00,40.63,40.88,40.35,40.76,310800.0,33.6059,33.8127,33.3743,33.7134,310800.0
2006-11-07 10:30:00,40.77,40.85,40.27,40.34,248800.0,33.7217,33.7879,33.3081,33.366,248800.0
2006-11-07 11:00:00,40.33,40.99,40.21,40.92,262400.0,33.3578,33.9037,33.2585,33.8458,262400.0
2006-11-07 11:30:00,40.92,41.2,40.77,41.14,247400.0,33.8458,34.0773,33.7217,34.0277,247400.0
2006-11-07 12:00:00,41.14,41.39,40.96,40.99,268400.0,34.0277,34.2345,33.8788,33.9037,268400.0
2006-11-07 12:30:00,40.99,41.09,40.83,41.01,237800.0,33.9037,33.9864,33.7713,33.9202,237800.0
2006-11-07 13:00:00,41.01,41.05,40.77,40.88,248200.0,33.9202,33.9533,33.7217,33.8127,248200.0
2006-11-07 13:30:00,40.88,40.98,40.77,40.93,115800.0,33.8127,33.8954,33.7217,33.854,115800.0
2006-11-07 14:00:00,40.93,40.95,40.64,40.66,188200.0,33.854,33.8706,33.6142,33.6307,188200.0
2006-11-07 14:30:00,40.66,40.81,40.51,40.74,156600.0,33.6307,33.7548,33.5066,33.6969,156600.0
2006-11-07 15:00:00,40.74,40.81,40.42,40.6,218000.0,33.6969,33.7548,33.4322,33.5811,218000.0
2006-11-07 15:30:00,40.62,40.7,40.51,40.63,297200.0,33.5976,33.6638,33.5066,33.6059,297200.0
2006-11-08 09:30:00,40.26,41.3,40.26,41.19,536400.0,33.2999,34.1601,33.2999,34.0691,536400.0
2006-11-08 10:00:00,41.19,41.27,41.0,41.14,337000.0,34.0691,34.1352,33.9119,34.0277,337000.0
2006-11-08 10:30:00,41.14,41.45,41.13,41.42,273000.0,34.0277,34.2841,34.0195,34.2593,273000.0
2006-11-08 11:00:00,41.45,41.51,41.06,41.24,117600.0,34.2841,34.3338,33.9616,34.1104,117600.0
2006-11-08 11:30:00,41.24,41.3,41.1,41.13,100600.0,34.1104,34.1601,33.9946,34.0195,100600.0
2006-11-08 12:00:00,41.13,41.2,40.95,40.96,78000.0,34.0195,34.0773,33.8706,33.8788,78000.0
2006-11-08 12:30:00,40.96,41.14,40.83,41.06,112000.0,33.8788,34.0277,33.7713,33.9616,112000.0
2006-11-08 13:00:00,41.06,41.18,40.96,41.08,105000.0,33.9616,34.0608,33.8788,33.9781,105000.0
2006-11-08 13:30:00,41.08,41.24,41.02,41.24,139000.0,33.9781,34.1104,33.9285,34.1104,139000.0
2006-11-08 14:00:00,41.24,41.46,41.19,41.34,186200.0,34.1104,34.2924,34.0691,34.1931,186200.0
2006-11-08 14:30:00,41.34,41.44,41.31,41.37,136600.0,34.1931,34.2759,34.1683,34.218,136600.0
2006-11-08 15:00:00,41.37,41.4,41.29,41.32,137600.0,34.218,34.2428,34.1518,34.1766,137600.0
2006-11-08 15:30:00,41.31,41.34,41.22,41.32,271800.0,34.1683,34.1931,34.0939,34.1766,271800.0
2006-11-09 09:30:00,41.55,41.93,41.1,41.44,230000.0,34.3668,34.6811,33.9946,34.2759,230000.0
2006-11-09 10:00:00,41.45,41.45,41.13,41.27,130800.0,34.2841,34.2841,34.0195,34.1352,130800.0
2006-11-09 10:30:00,41.28,41.57,41.24,41.56,136200.0,34.1435,34.3834,34.1104,34.3751,136200.0
2006-11-09 11:00:00,41.56,41.63,41.43,41.6,109600.0,34.3751,34.433,34.2676,34.4082,109600.0
2006-11-09 11:30:00,41.62,41.98,41.61,41.93,257600.0,34.4247,34.7225,34.4165,34.6811,257600.0
2006-11-09 12:00:00,41.93,41.96,41.83,41.88,102000.0,34.6811,34.706,34.5984,34.6398,102000.0
2006-11-09 12:30:00,41.92,41.97,41.82,41.92,90200.0,34.6729,34.7142,34.5902,34.6729,90200.0
2006-11-09 13:00:00,41.95,42.02,41.88,41.92,97200.0,34.6977,34.7556,34.6398,34.6729,97200.0
2006-11-09 13:30:00,41.93,41.99,41.84,41.89,98200.0,34.6811,34.7308,34.6067,34.6481,98200.0
2006-11-09 14:00:00,41.9,41.9,41.61,41.63,168600.0,34.6563,34.6563,34.4165,34.433,168600.0
2006-11-09 14:30:00,41.63,41.76,41.63,41.71,185600.0,34.433,34.5405,34.433,34.4992,185600.0
2006-11-09 15:00:00,41.71,41.71,41.6,41.7,160800.0,34.4992,34.4992,34.4082,34.4909,160800.0
2006-11-09 15:30:00,41.7,41.74,41.63,41.7,161000.0,34.4909,34.524,34.433,34.4909,161000.0
2006-11-10 09:30:00,41.87,41.94,41.7,41.76,190400.0,34.6315,34.6894,34.4909,34.5405,190400.0
2006-11-10 10:00:00,41.76,41.92,41.75,41.9,295600.0,34.5405,34.6729,34.5323,34.6563,295600.0
2006-11-10 10:30:00,41.9,41.95,41.85,41.87,190200.0,34.6563,34.6977,34.615,34.6315,190200.0
2006-11-10 11:00:00,41.87,41.88,41.77,41.85,187400.0,34.6315,34.6398,34.5488,34.615,187400.0
2006-11-10 11:30:00,41.85,41.88,41.73,41.77,100000.0,34.615,34.6398,34.5157,34.5488,100000.0
2006-11-10 12:00:00,41.77,41.8,41.59,41.62,150600.0,34.5488,34.5736,34.3999,34.4247,150600.0
2006-11-10 12:30:00,41.62,41.64,41.46,41.46,196000.0,34.4247,34.4413,34.2924,34.2924,196000.0
2006-11-10 13:00:00,41.45,41.6,41.38,41.55,153600.0,34.2841,34.4082,34.2262,34.3668,153600.0
2006-11-10 13:30:00,41.51,41.51,41.21,41.25,110400.0,34.3338,34.3338,34.0856,34.1187,110400.0
2006-11-10 14:00:00,41.25,41.46,41.2,41.43,118000.0,34.1187,34.2924,34.0773,34.2676,118000.0
2006-11-10 14:30:00,41.44,41.55,41.4,41.44,120400.0,34.2759,34.3668,34.2428,34.2759,120400.0
2006-11-10 15:00:00,41.46,41.51,41.35,41.5,112600.0,34.2924,34.3338,34.2014,34.3255,112600.0
2006-11-10 15:30:00,41.49,41.71,41.49,41.69,227600.0,34.3172,34.4992,34.3172,34.4826,227600.0
2006-11-13 09:30:00,41.49,41.72,41.25,41.68,89600.0,34.3172,34.5075,34.1187,34.4744,89600.0
2006-11-13 10:00:00,41.7,41.75,41.52,41.57,175800.0,34.4909,34.5323,34.342,34.3834,175800.0
2006-11-13 10:30:00,41.57,41.6,41.43,41.43,192200.0,34.3834,34.4082,34.2676,34.2676,192200.0
2006-11-13 11:00:00,41.44,41.47,41.24,41.26,159600.0,34.2759,34.3007,34.1104,34.127,159600.0
2006-11-13 11:30:00,41.27,41.3,41.18,41.29,128600.0,34.1352,34.1601,34.0608,34.1518,128600.0
2006-11-13 12:00:00,41.29,41.33,41.23,41.32,116000.0,34.1518,34.1849,34.1022,34.1766,116000.0
2006-11-13 12:30:00,41.32,41.35,41.06,41.09,82800.0,34.1766,34.2014,33.9616,33.9864,82800.0
2006-11-13 13:00:00,41.08,41.23,41.07,41.19,49800.0,33.9781,34.1022,33.9698,34.0691,49800.0
2006-11-13 13:30:00,41.18,41.27,41.14,41.25,85800.0,34.0608,34.1352,34.0277,34.1187,85800.0
2006-11-13 14:00:00,41.25,41.33,41.19,41.32,98600.0,34.1187,34.1849,34.0691,34.1766,98600.0
2006-11-13 14:30:00,41.32,41.35,41.25,41.27,93200.0,34.1766,34.2014,34.1187,34.1352,93200.0
2006-11-13 15:00:00,41.27,41.37,41.2,41.24,156000.0,34.1352,34.218,34.0773,34.1104,156000.0
2006-11-13 15:30:00,41.24,41.27,41.17,41.22,195000.0,34.1104,34.1352,34.0525,34.0939,195000.0
2006-11-14 09:30:00,41.46,41.5,41.14,41.21,52200.0,34.2924,34.3255,34.0277,34.0856,52200.0
2006-11-14 10:00:00,41.24,41.29,40.94,41.02,102200.0,34.1104,34.1518,33.8623,33.9285,102200.0
2006-11-14 10:30:00,41.0,41.1,40.91,40.99,99000.0,33.9119,33.9946,33.8375,33.9037,99000.0
2006-11-14 11:00:00,40.99,41.1,40.94,41.06,113200.0,33.9037,33.9946,33.8623,33.9616,113200.0
2006-11-14 11:30:00,41.05,41.13,40.99,41.03,92400.0,33.9533,34.0195,33.9037,33.9367,92400.0
2006-11-14 12:00:00,41.04,41.11,40.99,41.01,67600.0,33.945,34.0029,33.9037,33.9202,67600.0
2006-11-14 12:30:00,41.01,41.11,40.99,41.06,76800.0,33.9202,34.0029,33.9037,33.9616,76800.0
2006-11-14 13:00:00,41.08,41.13,41.06,41.1,48400.0,33.9781,34.0195,33.9616,33.9946,48400.0
2006-11-14 13:30:00,41.12,41.21,41.08,41.1,57800.0,34.0112,34.0856,33.9781,33.9946,57800.0
2006-11-14 14:00:00,41.1,41.19,41.03,41.1,105000.0,33.9946,34.0691,33.9367,33.9946,105000.0
2006-11-14 14:30:00,41.11,41.52,41.08,41.52,109000.0,34.0029,34.342,33.9781,34.342,109000.0
2006-11-14 15:00:00,41.52,41.66,41.4,41.41,101800.0,34.342,34.4578,34.2428,34.251,101800.0
2006-11-14 15:30:00,41.4,41.55,41.31,41.51,131200.0,34.2428,34.3668,34.1683,34.3338,131200.0
2006-11-15 09:30:00,41.67,42.16,41.57,42.06,154800.0,34.4661,34.8714,34.3834,34.7887,154800.0
2006-11-15 10:00:00,42.04,42.09,41.93,42.02,150400.0,34.7721,34.8135,34.6811,34.7556,150400.0
2006-11-15 10:30:00,42.01,42.08,41.94,42.01,83800.0,34.7473,34.8052,34.6894,34.7473,83800.0
2006-11-15 11:00:00,42.01,42.12,42.01,42.02,104400.0,34.7473,34.8383,34.7473,34.7556,104400.0
2006-11-15 11:30:00,42.02,42.1,42.02,42.07,131000.0,34.7556,34.8218,34.7556,34.7969,131000.0
2006-11-15 12:00:00,42.07,42.1,41.96,41.96,243800.0,34.7969,34.8218,34.706,34.706,243800.0
2006-11-15 12:30:00,41.99,42.08,41.92,42.05,151200.0,34.7308,34.8052,34.6729,34.7804,151200.0
2006-11-15 13:00:00,42.04,42.07,42.0,42.01,221400.0,34.7721,34.7969,34.739,34.7473,221400.0
2006-11-15 13:30:00,42.04,42.11,42.0,42.03,145200.0,34.7721,34.83,34.739,34.7639,145200.0
2006-11-15 14:00:00,42.03,42.15,41.95,42.07,111200.0,34.7639,34.8631,34.6977,34.7969,111200.0
2006-11-15 14:30:00,42.07,42.07,41.85,42.04,123000.0,34.7969,34.7969,34.615,34.7721,123000.0
2006-11-15 15:00:00,42.03,42.11,41.99,42.01,91800.0,34.7639,34.83,34.7308,34.7473,91800.0
2006-11-15 15:30:00,42.01,42.05,41.82,41.98,147200.0,34.7473,34.7804,34.5902,34.7225,147200.0
2006-11-16 09:30:00,42.01,42.08,41.86,41.94,292000.0,34.7473,34.8052,34.6232,34.6894,292000.0
2006-11-16 10:00:00,41.94,42.08,41.88,41.99,165200.0,34.6894,34.8052,34.6398,34.7308,165200.0
2006-11-16 10:30:00,41.99,42.12,41.93,41.99,258400.0,34.7308,34.8383,34.6811,34.7308,258400.0
2006-11-16 11:00:00,42.01,42.05,41.96,41.96,113400.0,34.7473,34.7804,34.706,34.706,113400.0
2006-11-16 11:30:00,41.95,42.05,41.95,42.01,244800.0,34.6977,34.7804,34.6977,34.7473,244800.0
2006-11-16 12:00:00,41.99,42.05,41.95,42.01,208000.0,34.7308,34.7804,34.6977,34.7473,208000.0
2006-11-16 12:30:00,42.02,42.05,41.97,42.01,364000.0,34.7556,34.7804,34.7142,34.7473,364000.0
2006-11-16 13:00:00,42.02,42.1,41.99,42.04,195400.0,34.7556,34.8218,34.7308,34.7721,195400.0
2006-11-16 13:30:00,42.05,42.16,42.02,42.15,274800.0,34.7804,34.8714,34.7556,34.8631,274800.0
2006-11-16 14:00:00,42.15,42.22,42.05,42.09,142200.0,34.8631,34.921,34.7804,34.8135,142200.0
2006-11-16 14:30:00,42.07,42.22,42.04,42.17,101400.0,34.7969,34.921,34.7721,34.8797,101400.0
2006-11-16 15:00:00,42.2,42.22,42.07,42.08,131400.0,34.9045,34.921,34.7969,34.8052,131400.0
2006-11-16 15:30:00,42.08,42.12,41.99,42.1,240200.0,34.8052,34.8383,34.7308,34.8218,240200.0
2006-11-17 09:30:00,41.96,42.35,41.96,42.05,309000.0,34.706,35.0285,34.706,34.7804,309000.0
2006-11-17 10:00:00,42.05,42.1,42.0,42.05,215200.0,34.7804,34.8218,34.739,34.7804,215200.0
2006-11-17 10:30:00,42.06,42.1,41.97,41.98,270000.0,34.7887,34.8218,34.7142,34.7225,270000.0
2006-11-17 11:00:00,41.98,42.02,41.88,41.96,85000.0,34.7225,34.7556,34.6398,34.706,85000.0
2006-11-17 11:30:00,41.95,42.05,41.85,42.02,38800.0,34.6977,34.7804,34.615,34.7556,38800.0
2006-11-17 12:00:00,41.99,42.04,41.93,41.99,113600.0,34.7308,34.7721,34.6811,34.7308,113600.0
2006-11-17 12:30:00,41.99,42.06,41.89,41.93,109400.0,34.7308,34.7887,34.6481,34.6811,109400.0
2006-11-17 13:00:00,41.92,42.04,41.9,41.94,55200.0,34.6729,34.7721,34.6563,34.6894,55200.0
2006-11-17 13:30:00,41.94,42.0,41.92,41.96,35000.0,34.6894,34.739,34.6729,34.706,35000.0
2006-11-17 14:00:00,41.96,41.99,41.93,41.94,51600.0,34.706,34.7308,34.6811,34.6894,51600.0
2006-11-17 14:30:00,41.94,41.98,41.9,41.93,71400.0,34.6894,34.7225,34.6563,34.6811,71400.0
2006-11-17 15:00:00,41.94,42.01,41.9,41.99,59600.0,34.6894,34.7473,34.6563,34.7308,59600.0
2006-11-17 15:30:00,41.99,42.02,41.94,41.95,286400.0,34.7308,34.7556,34.6894,34.6977,286400.0
2006-11-20 09:30:00,42.25,42.29,41.88,42.02,239200.0,34.9458,34.9789,34.6398,34.7556,239200.0
2006-11-20 10:00:00,42.02,42.05,41.95,42.02,257200.0,34.7556,34.7804,34.6977,34.7556,257200.0
2006-11-20 10:30:00,42.02,42.06,42.0,42.05,205000.0,34.7556,34.7887,34.739,34.7804,205000.0
2006-11-20 11:00:00,42.01,42.08,41.97,42.0,133400.0,34.7473,34.8052,34.7142,34.739,133400.0
2006-11-20 11:30:00,41.99,42.04,41.96,42.02,49200.0,34.7308,34.7721,34.706,34.7556,49200.0
2006-11-20 12:00:00,42.01,42.05,41.98,41.98,105600.0,34.7473,34.7804,34.7225,34.7225,105600.0
2006-11-20 12:30:00,41.98,42.01,41.95,42.01,37800.0,34.7225,34.7473,34.6977,34.7473,37800.0
2006-11-20 13:00:00,42.02,42.06,41.99,42.0,132200.0,34.7556,34.7887,34.7308,34.739,132200.0
2006-11-20 13:30:00,42.0,42.06,41.98,41.99,102200.0,34.739,34.7887,34.7225,34.7308,102200.0
2006-11-20 14:00:00,41.98,42.02,41.95,42.01,130600.0,34.7225,34.7556,34.6977,34.7473,130600.0
2006-11-20 14:30:00,42.02,42.04,41.98,42.03,89400.0,34.7556,34.7721,34.7225,34.7639,89400.0
2006-11-20 15:00:00,42.05,42.06,41.95,41.97,115800.0,34.7804,34.7887,34.6977,34.7142,115800.0
2006-11-20 15:30:00,41.96,42.02,41.84,42.0,307200.0,34.706,34.7556,34.6067,34.739,307200.0
2006-11-21 09:30:00,42.13,42.13,41.8,42.12,141800.0,34.8466,34.8466,34.5736,34.8383,141800.0
2006-11-21 10:00:00,42.12,42.13,41.99,42.06,49600.0,34.8383,34.8466,34.7308,34.7887,49600.0
2006-11-21 10:30:00,42.07,42.08,41.99,42.06,106000.0,34.7969,34.8052,34.7308,34.7887,106000.0
2006-11-21 11:00:00,42.07,42.15,42.02,42.12,202000.0,34.7969,34.8631,34.7556,34.8383,202000.0
2006-11-21 11:30:00,42.11,42.12,42.02,42.07,149800.0,34.83,34.8383,34.7556,34.7969,149800.0
2006-11-21 12:00:00,42.07,42.14,42.06,42.13,107000.0,34.7969,34.8548,34.7887,34.8466,107000.0
2006-11-21 12:30:00,42.13,42.38,42.09,42.3,150000.0,34.8466,35.0534,34.8135,34.9872,150000.0
2006-11-21 13:00:00,42.3,42.38,42.28,42.32,37600.0,34.9872,35.0534,34.9706,35.0037,37600.0
2006-11-21 13:30:00,42.33,42.37,42.25,42.31,30800.0,35.012,35.0451,34.9458,34.9955,30800.0
2006-11-21 14:00:00,42.33,42.34,42.22,42.24,30000.0,35.012,35.0203,34.921,34.9376,30000.0
2006-11-21 14:30:00,42.24,42.35,42.24,42.32,37800.0,34.9376,35.0285,34.9376,35.0037,37800.0
2006-11-21 15:00:00,42.34,42.34,42.19,42.22,58800.0,35.0203,35.0203,34.8962,34.921,58800.0
2006-11-21 15:30:00,42.22,42.29,42.2,42.22,95800.0,34.921,34.9789,34.9045,34.921,95800.0
2006-11-22 09:30:00,42.37,42.37,42.15,42.27,79600.0,35.0451,35.0451,34.8631,34.9624,79600.0
2006-11-22 10:00:00,42.26,42.33,42.24,42.3,68400.0,34.9541,35.012,34.9376,34.9872,68400.0
2006-11-22 10:30:00,42.27,42.3,42.16,42.18,976000.0,34.9624,34.9872,34.8714,34.8879,976000.0
2006-11-22 11:00:00,42.16,42.31,42.16,42.26,33600.0,34.8714,34.9955,34.8714,34.9541,33600.0
2006-11-22 11:30:00,42.29,42.3,42.2,42.24,37800.0,34.9789,34.9872,34.9045,34.9376,37800.0
2006-11-22 12:00:00,42.24,42.25,41.99,42.03,52600.0,34.9376,34.9458,34.7308,34.7639,52600.0
2006-11-22 12:30:00,42.03,42.14,42.01,42.12,33800.0,34.7639,34.8548,34.7473,34.8383,33800.0
2006-11-22 13:00:00,42.04,42.1,42.02,42.02,23800.0,34.7721,34.8218,34.7556,34.7556,23800.0
2006-11-22 13:30:00,42.02,42.05,41.99,42.05,132400.0,34.7556,34.7804,34.7308,34.7804,132400.0
2006-11-22 14:00:00,42.05,42.2,42.03,42.2,130600.0,34.7804,34.9045,34.7639,34.9045,130600.0
2006-11-22 14:30:00,42.2,42.31,42.13,42.31,110600.0,34.9045,34.9955,34.8466,34.9955,110600.0
2006-11-22 15:00:00,42.32,42.32,42.1,42.13,66600.0,35.0037,35.0037,34.8218,34.8466,66600.0
2006-11-22 15:30:00,42.13,42.2,42.1,42.15,136800.0,34.8466,34.9045,34.8218,34.8631,136800.0
2006-11-24 09:30:00,42.05,42.29,41.97,42.14,77000.0,34.7804,34.9789,34.7142,34.8548,77000.0
2006-11-24 10:00:00,42.14,42.22,42.07,42.21,44800.0,34.8548,34.921,34.7969,34.9127,44800.0
2006-11-24 10:30:00,42.2,42.42,42.19,42.31,56000.0,34.9045,35.0864,34.8962,34.9955,56000.0
2006-11-24 11:00:00,42.31,42.47,42.25,42.33,58600.0,34.9955,35.1278,34.9458,35.012,58600.0
2006-11-24 11:30:00,42.33,42.35,42.15,42.26,41200.0,35.012,35.0285,34.8631,34.9541,41200.0
2006-11-24 12:00:00,42.27,42.48,42.27,42.45,67400.0,34.9624,35.1361,34.9624,35.1112,67400.0
2006-11-24 12:30:00,42.46,42.5,42.23,42.28,73800.0,35.1195,35.1526,34.9293,34.9706,73800.0
2006-11-24 13:00:00,42.31,42.31,42.26,42.26,15400.0,34.9955,34.9955,34.9541,34.9541,15400.0
2006-11-24 13:30:00,42.26,42.26,42.26,42.26,0.0,34.9541,34.9541,34.9541,34.9541,0.0
2006-11-24 14:00:00,42.26,42.26,42.26,42.26,0.0,34.9541,34.9541,34.9541,34.9541,0.0
2006-11-24 14:30:00,42.26,42.26,42.26,42.26,0.0,34.9541,34.9541,34.9541,34.9541,0.0
2006-11-24 15:00:00,42.26,42.26,42.26,42.26,0.0,34.9541,34.9541,34.9541,34.9541,0.0
2006-11-24 15:30:00,42.26,42.26,42.26,42.26,0.0,34.9541,34.9541,34.9541,34.9541,0.0
2006-11-27 09:30:00,41.04,42.15,41.04,41.65,67800.0,33.945,34.8631,33.945,34.4496,67800.0
2006-11-27 10:00:00,41.63,41.66,41.33,41.55,106800.0,34.433,34.4578,34.1849,34.3668,106800.0
2006-11-27 10:30:00,41.55,41.68,41.47,41.62,82600.0,34.3668,34.4744,34.3007,34.4247,82600.0
2006-11-27 11:00:00,41.6,41.6,41.47,41.51,126800.0,34.4082,34.4082,34.3007,34.3338,126800.0
2006-11-27 11:30:00,41.51,41.6,41.5,41.58,135000.0,34.3338,34.4082,34.3255,34.3917,135000.0
2006-11-27 12:00:00,41.58,41.61,41.56,41.6,117400.0,34.3917,34.4165,34.3751,34.4082,117400.0
2006-11-27 12:30:00,41.58,41.73,41.52,41.67,187400.0,34.3917,34.5157,34.342,34.4661,187400.0
2006-11-27 13:00:00,41.67,41.69,41.55,41.66,115600.0,34.4661,34.4826,34.3668,34.4578,115600.0
2006-11-27 13:30:00,41.64,41.76,41.62,41.7,104200.0,34.4413,34.5405,34.4247,34.4909,104200.0
2006-11-27 14:00:00,41.69,41.7,41.55,41.6,134200.0,34.4826,34.4909,34.3668,34.4082,134200.0
2006-11-27 14:30:00,41.61,41.63,41.55,41.57,68200.0,34.4165,34.433,34.3668,34.3834,68200.0
2006-11-27 15:00:00,41.57,41.66,41.57,41.64,94600.0,34.3834,34.4578,34.3834,34.4413,94600.0
2006-11-27 15:30:00,41.65,41.67,41.6,41.63,194400.0,34.4496,34.4661,34.4082,34.433,194400.0
2006-11-28 09:30:00,41.26,41.55,41.24,41.27,154000.0,34.127,34.3668,34.1104,34.1352,154000.0
2006-11-28 10:00:00,41.29,41.43,41.04,41.24,174000.0,34.1518,34.2676,33.945,34.1104,174000.0
2006-11-28 10:30:00,41.24,41.48,41.21,41.3,110000.0,34.1104,34.3089,34.0856,34.1601,110000.0
2006-11-28 11:00:00,41.32,41.32,41.13,41.2,106800.0,34.1766,34.1766,34.0195,34.0773,106800.0
2006-11-28 11:30:00,41.19,41.37,41.19,41.21,44800.0,34.0691,34.218,34.0691,34.0856,44800.0
2006-11-28 12:00:00,41.22,41.37,41.17,41.24,41000.0,34.0939,34.218,34.0525,34.1104,41000.0
2006-11-28 12:30:00,41.23,41.23,40.94,40.97,111200.0,34.1022,34.1022,33.8623,33.8871,111200.0
2006-11-28 13:00:00,40.97,41.1,40.95,40.99,197400.0,33.8871,33.9946,33.8706,33.9037,197400.0
2006-11-28 13:30:00,41.0,41.07,40.98,40.99,88600.0,33.9119,33.9698,33.8954,33.9037,88600.0
2006-11-28 14:00:00,40.97,41.1,40.97,41.05,97600.0,33.8871,33.9946,33.8871,33.9533,97600.0
2006-11-28 14:30:00,41.06,41.13,41.06,41.08,66000.0,33.9616,34.0195,33.9616,33.9781,66000.0
2006-11-28 15:00:00,41.08,41.21,41.05,41.18,121800.0,33.9781,34.0856,33.9533,34.0608,121800.0
2006-11-28 15:30:00,41.18,41.3,41.13,41.15,241400.0,34.0608,34.1601,34.0195,34.036,241400.0
2006-11-29 09:30:00,41.88,42.38,41.75,42.05,219600.0,34.6398,35.0534,34.5323,34.7804,219600.0
2006-11-29 10:00:00,42.05,42.41,41.99,42.38,212200.0,34.7804,35.0782,34.7308,35.0534,212200.0
2006-11-29 10:30:00,42.37,42.57,42.26,42.46,209600.0,35.0451,35.2105,34.9541,35.1195,209600.0
2006-11-29 11:00:00,42.46,42.78,42.46,42.72,251600.0,35.1195,35.3842,35.1195,35.3346,251600.0
2006-11-29 11:30:00,42.73,42.93,42.7,42.72,170800.0,35.3428,35.5083,35.318,35.3346,170800.0
2006-11-29 12:00:00,42.69,42.81,42.55,42.57,96200.0,35.3098,35.409,35.194,35.2105,96200.0
2006-11-29 12:30:00,42.57,42.59,42.46,42.52,56400.0,35.2105,35.227,35.1195,35.1691,56400.0
2006-11-29 13:00:00,42.53,42.54,42.38,42.41,62600.0,35.1774,35.1857,35.0534,35.0782,62600.0
2006-11-29 13:30:00,42.41,42.46,42.27,42.46,64000.0,35.0782,35.1195,34.9624,35.1195,64000.0
2006-11-29 14:00:00,42.47,42.52,42.42,42.42,78200.0,35.1278,35.1691,35.0864,35.0864,78200.0
2006-11-29 14:30:00,42.43,42.63,42.42,42.56,70400.0,35.0947,35.2601,35.0864,35.2022,70400.0
2006-11-29 15:00:00,42.56,42.62,42.46,42.53,122200.0,35.2022,35.2519,35.1195,35.1774,122200.0
2006-11-29 15:30:00,42.53,42.8,42.53,42.69,235200.0,35.1774,35.4007,35.1774,35.3098,235200.0
2006-11-30 09:30:00,42.74,42.75,42.57,42.66,155600.0,35.3511,35.3594,35.2105,35.2849,155600.0
2006-11-30 10:00:00,42.62,42.62,42.4,42.51,114000.0,35.2519,35.2519,35.0699,35.1609,114000.0
2006-11-30 10:30:00,42.55,42.72,42.52,42.63,131400.0,35.194,35.3346,35.1691,35.2601,131400.0
2006-11-30 11:00:00,42.66,42.75,42.59,42.72,129600.0,35.2849,35.3594,35.227,35.3346,129600.0
2006-11-30 11:30:00,42.72,42.75,42.67,42.73,104800.0,35.3346,35.3594,35.2932,35.3428,104800.0
2006-11-30 12:00:00,42.73,42.98,42.71,42.97,118200.0,35.3428,35.5496,35.3263,35.5414,118200.0
2006-11-30 12:30:00,42.97,43.46,42.56,43.36,456800.0,35.5414,35.9466,35.2022,35.8639,456800.0
2006-11-30 13:00:00,43.36,43.39,43.25,43.33,317400.0,35.8639,35.8887,35.7729,35.8391,317400.0
2006-11-30 13:30:00,43.34,43.4,43.25,43.37,173400.0,35.8474,35.897,35.7729,35.8722,173400.0
2006-11-30 14:00:00,43.37,43.41,43.25,43.35,117800.0,35.8722,35.9053,35.7729,35.8557,117800.0
2006-11-30 14:30:00,43.36,43.7,43.35,43.66,165000.0,35.8639,36.1451,35.8557,36.1121,165000.0
2006-11-30 15:00:00,43.66,43.84,43.62,43.67,276600.0,36.1121,36.2609,36.079,36.1203,276600.0
2006-11-30 15:30:00,43.68,43.68,43.48,43.5,253200.0,36.1286,36.1286,35.9632,35.9797,253200.0
2006-12-01 09:30:00,43.5,44.01,43.42,43.9,139400.0,35.9797,36.4016,35.9136,36.3106,139400.0
2006-12-01 10:00:00,43.93,43.93,43.57,43.59,226400.0,36.3354,36.3354,36.0376,36.0542,226400.0
2006-12-01 10:30:00,43.59,43.59,43.14,43.16,240400.0,36.0542,36.0542,35.682,35.6985,240400.0
2006-12-01 11:00:00,43.17,43.34,43.04,43.13,109200.0,35.7068,35.8474,35.5993,35.6737,109200.0
2006-12-01 11:30:00,43.12,43.29,43.09,43.29,121400.0,35.6654,35.806,35.6406,35.806,121400.0
2006-12-01 12:00:00,43.3,43.31,43.13,43.18,109400.0,35.8143,35.8226,35.6737,35.715,109400.0
2006-12-01 12:30:00,43.18,43.35,43.18,43.34,112800.0,35.715,35.8557,35.715,35.8474,112800.0
2006-12-01 13:00:00,43.34,43.35,43.1,43.23,188600.0,35.8474,35.8557,35.6489,35.7564,188600.0
2006-12-01 13:30:00,43.22,43.22,42.91,42.99,100800.0,35.7481,35.7481,35.4917,35.5579,100800.0
2006-12-01 14:00:00,42.99,43.07,42.83,42.89,89600.0,35.5579,35.6241,35.4256,35.4752,89600.0
2006-12-01 14:30:00,42.9,42.95,42.62,42.67,206000.0,35.4835,35.5248,35.2519,35.2932,206000.0
2006-12-01 15:00:00,42.7,43.01,42.65,42.99,160000.0,35.318,35.5744,35.2767,35.5579,160000.0
2006-12-01 15:30:00,42.99,43.16,42.84,43.16,154800.0,35.5579,35.6985,35.4338,35.6985,154800.0
2006-12-04 09:30:00,43.35,43.38,43.2,43.25,32200.0,35.8557,35.8805,35.7316,35.7729,32200.0
2006-12-04 10:00:00,43.26,43.32,43.25,43.3,9800.0,35.7812,35.8308,35.7729,35.8143,9800.0
2006-12-04 10:30:00,43.27,43.32,43.16,43.26,25400.0,35.7895,35.8308,35.6985,35.7812,25400.0
2006-12-04 11:00:00,43.23,43.33,43.17,43.27,111400.0,35.7564,35.8391,35.7068,35.7895,111400.0
2006-12-04 11:30:00,43.27,43.3,43.22,43.27,77800.0,35.7895,35.8143,35.7481,35.7895,77800.0
2006-12-04 12:00:00,43.27,43.29,43.2,43.24,52000.0,35.7895,35.806,35.7316,35.7647,52000.0
2006-12-04 12:30:00,43.23,43.33,43.21,43.3,35000.0,35.7564,35.8391,35.7399,35.8143,35000.0
2006-12-04 13:00:00,43.3,43.43,43.3,43.43,38200.0,35.8143,35.9218,35.8143,35.9218,38200.0
2006-12-04 13:30:00,43.42,43.56,43.42,43.49,34800.0,35.9136,36.0294,35.9136,35.9715,34800.0
2006-12-04 14:00:00,43.49,43.58,43.47,43.52,63000.0,35.9715,36.0459,35.9549,35.9963,63000.0
2006-12-04 14:30:00,43.53,43.72,43.52,43.71,83600.0,36.0045,36.1617,35.9963,36.1534,83600.0
2006-12-04 15:00:00,43.7,43.74,43.57,43.62,94200.0,36.1451,36.1782,36.0376,36.079,94200.0
2006-12-04 15:30:00,43.62,43.65,43.52,43.65,141800.0,36.079,36.1038,35.9963,36.1038,141800.0
2006-12-05 09:30:00,43.58,43.58,43.23,43.32,139000.0,36.129,36.129,35.8388,35.9134,139000.0
2006-12-05 10:00:00,43.32,43.61,43.32,43.5,241200.0,35.9134,36.1538,35.9134,36.0626,241200.0
2006-12-05 10:30:00,43.5,43.6,43.5,43.54,165400.0,36.0626,36.1455,36.0626,36.0958,165400.0
2006-12-05 11:00:00,43.54,43.55,43.48,43.49,327400.0,36.0958,36.1041,36.0461,36.0544,327400.0
2006-12-05 11:30:00,43.49,43.62,43.38,43.38,298200.0,36.0544,36.1621,35.9632,35.9632,298200.0
2006-12-05 12:00:00,43.38,43.51,43.34,43.43,93600.0,35.9632,36.0709,35.93,36.0046,93600.0
2006-12-05 12:30:00,43.43,43.5,43.42,43.49,75200.0,36.0046,36.0626,35.9963,36.0544,75200.0
2006-12-05 13:00:00,43.49,43.5,43.41,43.46,74800.0,36.0544,36.0626,35.988,36.0295,74800.0
2006-12-05 13:30:00,43.47,43.5,43.47,43.49,90800.0,36.0378,36.0626,36.0378,36.0544,90800.0
2006-12-05 14:00:00,43.48,43.51,43.46,43.48,110000.0,36.0461,36.0709,36.0295,36.0461,110000.0
2006-12-05 14:30:00,43.48,43.5,43.44,43.45,97600.0,36.0461,36.0626,36.0129,36.0212,97600.0
2006-12-05 15:00:00,43.45,43.48,43.4,43.41,109000.0,36.0212,36.0461,35.9797,35.988,109000.0
2006-12-05 15:30:00,43.43,43.48,43.4,43.41,206800.0,36.0046,36.0461,35.9797,35.988,206800.0
2006-12-06 09:30:00,43.44,43.47,42.96,43.15,131400.0,36.0129,36.0378,35.615,35.7725,131400.0
2006-12-06 10:00:00,43.15,43.56,43.12,43.53,129800.0,35.7725,36.1124,35.7476,36.0875,129800.0
2006-12-06 10:30:00,43.53,43.54,43.38,43.39,166000.0,36.0875,36.0958,35.9632,35.9715,166000.0
2006-12-06 11:00:00,43.4,43.51,43.34,43.45,75600.0,35.9797,36.0709,35.93,36.0212,75600.0
2006-12-06 11:30:00,43.44,43.51,43.32,43.41,70000.0,36.0129,36.0709,35.9134,35.988,70000.0
2006-12-06 12:00:00,43.4,43.5,43.33,43.39,168000.0,35.9797,36.0626,35.9217,35.9715,168000.0
2006-12-06 12:30:00,43.4,43.67,43.38,43.64,84200.0,35.9797,36.2036,35.9632,36.1787,84200.0
2006-12-06 13:00:00,43.63,43.73,43.59,43.68,47000.0,36.1704,36.2533,36.1373,36.2119,47000.0
2006-12-06 13:30:00,43.68,43.74,43.6,43.63,42400.0,36.2119,36.2616,36.1455,36.1704,42400.0
2006-12-06 14:00:00,43.63,43.81,43.56,43.68,120200.0,36.1704,36.3196,36.1124,36.2119,120200.0
2006-12-06 14:30:00,43.68,43.72,43.66,43.69,35600.0,36.2119,36.245,36.1953,36.2202,35600.0
2006-12-06 15:00:00,43.69,43.7,43.54,43.58,79400.0,36.2202,36.2285,36.0958,36.129,79400.0
2006-12-06 15:30:00,43.57,43.57,43.47,43.48,163200.0,36.1207,36.1207,36.0378,36.0461,163200.0
2006-12-07 09:30:00,43.5,43.65,43.43,43.49,71000.0,36.0626,36.187,36.0046,36.0544,71000.0
2006-12-07 10:00:00,43.48,43.58,43.43,43.56,114400.0,36.0461,36.129,36.0046,36.1124,114400.0
2006-12-07 10:30:00,43.56,43.7,43.48,43.68,99600.0,36.1124,36.2285,36.0461,36.2119,99600.0
2006-12-07 11:00:00,43.68,43.69,43.57,43.62,79400.0,36.2119,36.2202,36.1207,36.1621,79400.0
2006-12-07 11:30:00,43.63,43.75,43.6,43.7,71800.0,36.1704,36.2699,36.1455,36.2285,71800.0
2006-12-07 12:00:00,43.67,43.88,43.66,43.85,80600.0,36.2036,36.3777,36.1953,36.3528,80600.0
2006-12-07 12:30:00,43.86,43.97,43.69,43.72,109200.0,36.3611,36.4523,36.2202,36.245,109200.0
2006-12-07 13:00:00,43.7,43.9,43.68,43.9,47000.0,36.2285,36.3943,36.2119,36.3943,47000.0
2006-12-07 13:30:00,43.88,43.95,43.77,43.84,46200.0,36.3777,36.4357,36.2865,36.3445,46200.0
2006-12-07 14:00:00,43.84,43.89,43.69,43.77,76000.0,36.3445,36.386,36.2202,36.2865,76000.0
2006-12-07 14:30:00,43.74,43.83,43.6,43.62,88200.0,36.2616,36.3362,36.1455,36.1621,88200.0
2006-12-07 15:00:00,43.62,43.68,43.55,43.58,56800.0,36.1621,36.2119,36.1041,36.129,56800.0
2006-12-07 15:30:00,43.56,43.62,43.52,43.52,95600.0,36.1124,36.1621,36.0792,36.0792,95600.0
2006-12-08 09:30:00,43.76,43.76,43.29,43.4,176200.0,36.2782,36.2782,35.8886,35.9797,176200.0
2006-12-08 10:00:00,43.38,43.4,43.2,43.27,120000.0,35.9632,35.9797,35.8139,35.872,120000.0
2006-12-08 10:30:00,43.3,43.3,43.1,43.11,117400.0,35.8968,35.8968,35.731,35.7393,117400.0
2006-12-08 11:00:00,43.13,43.35,43.13,43.24,69200.0,35.7559,35.9383,35.7559,35.8471,69200.0
2006-12-08 11:30:00,43.23,43.42,43.23,43.36,69600.0,35.8388,35.9963,35.8388,35.9466,69600.0
2006-12-08 12:00:00,43.35,43.36,43.26,43.3,41000.0,35.9383,35.9466,35.8637,35.8968,41000.0
2006-12-08 12:30:00,43.29,43.34,43.25,43.34,70400.0,35.8886,35.93,35.8554,35.93,70400.0
2006-12-08 13:00:00,43.33,43.37,43.29,43.37,44800.0,35.9217,35.9549,35.8886,35.9549,44800.0
2006-12-08 13:30:00,43.38,43.38,43.21,43.21,43000.0,35.9632,35.9632,35.8222,35.8222,43000.0
2006-12-08 14:00:00,43.2,43.28,43.18,43.19,30600.0,35.8139,35.8803,35.7974,35.8056,30600.0
2006-12-08 14:30:00,43.21,43.24,43.15,43.2,56000.0,35.8222,35.8471,35.7725,35.8139,56000.0
2006-12-08 15:00:00,43.18,43.29,43.15,43.23,57200.0,35.7974,35.8886,35.7725,35.8388,57200.0
2006-12-08 15:30:00,43.23,43.25,43.05,43.21,87800.0,35.8388,35.8554,35.6896,35.8222,87800.0
2006-12-11 09:30:00,42.83,42.91,42.52,42.71,209400.0,35.5072,35.5735,35.2502,35.4077,209400.0
2006-12-11 10:00:00,42.72,42.93,42.71,42.82,154600.0,35.416,35.5901,35.4077,35.4989,154600.0
2006-12-11 10:30:00,42.81,42.91,42.75,42.83,88400.0,35.4906,35.5735,35.4409,35.5072,88400.0
2006-12-11 11:00:00,42.82,42.82,42.63,42.67,88000.0,35.4989,35.4989,35.3414,35.3746,88000.0
2006-12-11 11:30:00,42.67,42.69,42.63,42.63,86400.0,35.3746,35.3911,35.3414,35.3414,86400.0
2006-12-11 12:00:00,42.64,42.65,42.51,42.52,84800.0,35.3497,35.358,35.2419,35.2502,84800.0
2006-12-11 12:30:00,42.52,42.59,42.51,42.51,83600.0,35.2502,35.3082,35.2419,35.2419,83600.0
2006-12-11 13:00:00,42.51,42.55,42.43,42.43,105400.0,35.2419,35.2751,35.1756,35.1756,105400.0
2006-12-11 13:30:00,42.43,42.5,42.05,42.43,171600.0,35.1756,35.2336,34.8606,35.1756,171600.0
2006-12-11 14:00:00,42.44,42.48,42.38,42.47,123600.0,35.1839,35.217,35.1341,35.2087,123600.0
2006-12-11 14:30:00,42.48,42.58,42.48,42.57,101200.0,35.217,35.2999,35.217,35.2917,101200.0
2006-12-11 15:00:00,42.56,42.57,42.38,42.43,109400.0,35.2834,35.2917,35.1341,35.1756,109400.0
2006-12-11 15:30:00,42.44,42.47,42.31,42.38,160200.0,35.1839,35.2087,35.0761,35.1341,160200.0
2006-12-12 09:30:00,42.13,42.6,42.1,42.56,73000.0,34.9269,35.3165,34.902,35.2834,73000.0
2006-12-12 10:00:00,42.56,42.8,42.56,42.68,69200.0,35.2834,35.4823,35.2834,35.3828,69200.0
2006-12-12 10:30:00,42.68,42.8,42.58,42.68,74200.0,35.3828,35.4823,35.2999,35.3828,74200.0
2006-12-12 11:00:00,42.66,42.81,42.65,42.81,27800.0,35.3663,35.4906,35.358,35.4906,27800.0
2006-12-12 11:30:00,42.8,42.82,42.69,42.76,46000.0,35.4823,35.4989,35.3911,35.4492,46000.0
2006-12-12 12:00:00,42.74,42.77,42.55,42.62,116200.0,35.4326,35.4575,35.2751,35.3331,116200.0
2006-12-12 12:30:00,42.62,42.66,42.56,42.63,42800.0,35.3331,35.3663,35.2834,35.3414,42800.0
2006-12-12 13:00:00,42.63,42.65,42.49,42.49,65600.0,35.3414,35.358,35.2253,35.2253,65600.0
2006-12-12 13:30:00,42.49,42.59,42.46,42.58,53400.0,35.2253,35.3082,35.2005,35.2999,53400.0
2006-12-12 14:00:00,42.58,42.73,42.45,42.65,92400.0,35.2999,35.4243,35.1922,35.358,92400.0
2006-12-12 14:30:00,42.68,42.75,42.49,42.63,83800.0,35.3828,35.4409,35.2253,35.3414,83800.0
2006-12-12 15:00:00,42.63,42.76,42.59,42.62,74800.0,35.3414,35.4492,35.3082,35.3331,74800.0
2006-12-12 15:30:00,42.63,42.67,42.45,42.45,195600.0,35.3414,35.3746,35.1922,35.1922,195600.0
2006-12-13 09:30:00,42.75,42.88,42.68,42.78,81000.0,35.4409,35.5487,35.3828,35.4657,81000.0
2006-12-13 10:00:00,42.79,42.83,42.75,42.76,56800.0,35.474,35.5072,35.4409,35.4492,56800.0
2006-12-13 10:30:00,42.75,42.8,42.65,42.65,85600.0,35.4409,35.4823,35.358,35.358,85600.0
2006-12-13 11:00:00,42.65,42.66,42.6,42.66,73400.0,35.358,35.3663,35.3165,35.3663,73400.0
2006-12-13 11:30:00,42.65,42.65,42.57,42.6,73400.0,35.358,35.358,35.2917,35.3165,73400.0
2006-12-13 12:00:00,42.61,42.63,42.57,42.58,55400.0,35.3248,35.3414,35.2917,35.2999,55400.0
2006-12-13 12:30:00,42.58,42.6,42.47,42.47,55600.0,35.2999,35.3165,35.2087,35.2087,55600.0
2006-12-13 13:00:00,42.48,42.56,42.47,42.55,48000.0,35.217,35.2834,35.2087,35.2751,48000.0
2006-12-13 13:30:00,42.54,42.54,42.42,42.49,72000.0,35.2668,35.2668,35.1673,35.2253,72000.0
2006-12-13 14:00:00,42.48,42.52,42.29,42.31,70400.0,35.217,35.2502,35.0595,35.0761,70400.0
2006-12-13 14:30:00,42.29,42.33,42.25,42.29,51000.0,35.0595,35.0927,35.0264,35.0595,51000.0
2006-12-13 15:00:00,42.25,42.38,42.25,42.29,53800.0,35.0264,35.1341,35.0264,35.0595,53800.0
2006-12-13 15:30:00,42.29,42.35,42.28,42.33,95800.0,35.0595,35.1093,35.0512,35.0927,95800.0
2006-12-14 09:30:00,42.35,42.63,42.17,42.52,67400.0,35.1093,35.3414,34.96,35.2502,67400.0
2006-12-14 10:00:00,42.54,42.83,42.54,42.67,55400.0,35.2668,35.5072,35.2668,35.3746,55400.0
2006-12-14 10:30:00,42.67,42.76,42.6,42.7,84400.0,35.3746,35.4492,35.3165,35.3994,84400.0
2006-12-14 11:00:00,42.7,42.78,42.66,42.66,63400.0,35.3994,35.4657,35.3663,35.3663,63400.0
2006-12-14 11:30:00,42.68,42.71,42.56,42.57,80200.0,35.3828,35.4077,35.2834,35.2917,80200.0
2006-12-14 12:00:00,42.57,42.57,42.45,42.47,35800.0,35.2917,35.2917,35.1922,35.2087,35800.0
2006-12-14 12:30:00,42.48,42.56,42.48,42.52,85400.0,35.217,35.2834,35.217,35.2502,85400.0
2006-12-14 13:00:00,42.52,42.56,42.47,42.54,74200.0,35.2502,35.2834,35.2087,35.2668,74200.0
2006-12-14 13:30:00,42.52,42.53,42.42,42.52,53000.0,35.2502,35.2585,35.1673,35.2502,53000.0
2006-12-14 14:00:00,42.51,42.54,42.46,42.48,27000.0,35.2419,35.2668,35.2005,35.217,27000.0
2006-12-14 14:30:00,42.48,42.6,42.48,42.5,35000.0,35.217,35.3165,35.217,35.2336,35000.0
2006-12-14 15:00:00,42.5,42.51,42.41,42.42,118600.0,35.2336,35.2419,35.159,35.1673,118600.0
2006-12-14 15:30:00,42.41,42.43,42.31,42.36,96000.0,35.159,35.1756,35.0761,35.1176,96000.0
2006-12-15 09:30:00,42.29,42.46,42.02,42.08,388600.0,35.0595,35.2005,34.8357,34.8854,388600.0
2006-12-15 10:00:00,42.08,42.2,41.89,42.05,182600.0,34.8854,34.9849,34.7279,34.8606,182600.0
2006-12-15 10:30:00,42.05,42.11,41.94,41.99,126000.0,34.8606,34.9103,34.7694,34.8108,126000.0
2006-12-15 11:00:00,41.99,42.02,41.92,41.92,126800.0,34.8108,34.8357,34.7528,34.7528,126800.0
2006-12-15 11:30:00,41.91,42.04,41.85,41.93,191000.0,34.7445,34.8523,34.6948,34.7611,191000.0
2006-12-15 12:00:00,41.93,42.01,41.89,41.97,84200.0,34.7611,34.8274,34.7279,34.7942,84200.0
2006-12-15 12:30:00,41.94,42.08,41.92,42.02,122200.0,34.7694,34.8854,34.7528,34.8357,122200.0
2006-12-15 13:00:00,42.03,42.09,42.02,42.06,71000.0,34.844,34.8937,34.8357,34.8688,71000.0
2006-12-15 13:30:00,42.06,42.09,41.83,41.86,86600.0,34.8688,34.8937,34.6782,34.703,86600.0
2006-12-15 14:00:00,41.87,42.08,41.87,42.07,101600.0,34.7113,34.8854,34.7113,34.8771,101600.0
2006-12-15 14:30:00,42.06,42.09,42.03,42.06,78600.0,34.8688,34.8937,34.844,34.8688,78600.0
2006-12-15 15:00:00,42.07,42.07,41.85,41.93,171600.0,34.8771,34.8771,34.6948,34.7611,171600.0
2006-12-15 15:30:00,41.93,42.1,41.86,42.06,347200.0,34.7611,34.902,34.703,34.8688,347200.0
2006-12-18 09:30:00,42.02,42.22,41.85,41.89,111400.0,34.8357,35.0015,34.6948,34.7279,111400.0
2006-12-18 10:00:00,41.89,41.91,41.69,41.73,136600.0,34.7279,34.7445,34.5621,34.5953,136600.0
2006-12-18 10:30:00,41.73,41.75,41.52,41.6,181800.0,34.5953,34.6119,34.4212,34.4875,181800.0
2006-12-18 11:00:00,41.6,41.6,41.52,41.57,122600.0,34.4875,34.4875,34.4212,34.4626,122600.0
2006-12-18 11:30:00,41.57,41.6,41.46,41.46,214600.0,34.4626,34.4875,34.3714,34.3714,214600.0
2006-12-18 12:00:00,41.47,41.52,41.45,41.49,69400.0,34.3797,34.4212,34.3631,34.3963,69400.0
2006-12-18 12:30:00,41.49,41.5,41.44,41.46,27000.0,34.3963,34.4046,34.3549,34.3714,27000.0
2006-12-18 13:00:00,41.46,41.47,41.41,41.45,50600.0,34.3714,34.3797,34.33,34.3631,50600.0
2006-12-18 13:30:00,41.45,41.52,41.43,41.44,71000.0,34.3631,34.4212,34.3466,34.3549,71000.0
2006-12-18 14:00:00,41.44,41.5,41.44,41.47,48800.0,34.3549,34.4046,34.3549,34.3797,48800.0
2006-12-18 14:30:00,41.47,41.51,41.37,41.42,111200.0,34.3797,34.4129,34.2968,34.3383,111200.0
2006-12-18 15:00:00,41.41,41.44,41.36,41.38,70800.0,34.33,34.3549,34.2885,34.3051,70800.0
2006-12-18 15:30:00,41.38,41.48,41.36,41.43,206600.0,34.3051,34.388,34.2885,34.3466,206600.0
2006-12-19 09:30:00,41.38,41.38,41.1,41.23,253200.0,34.3051,34.3051,34.073,34.1808,253200.0
2006-12-19 10:00:00,41.21,41.27,41.12,41.17,60600.0,34.1642,34.2139,34.0896,34.131,60600.0
2006-12-19 10:30:00,41.17,41.44,41.12,41.35,171600.0,34.131,34.3549,34.0896,34.2802,171600.0
2006-12-19 11:00:00,41.34,41.45,41.31,41.45,147400.0,34.272,34.3631,34.2471,34.3631,147400.0
2006-12-19 11:30:00,41.45,41.5,41.38,41.47,76000.0,34.3631,34.4046,34.3051,34.3797,76000.0
2006-12-19 12:00:00,41.47,41.57,41.45,41.49,154000.0,34.3797,34.4626,34.3631,34.3963,154000.0
2006-12-19 12:30:00,41.51,41.54,41.44,41.48,143000.0,34.4129,34.4378,34.3549,34.388,143000.0
2006-12-19 13:00:00,41.47,41.51,41.42,41.45,49200.0,34.3797,34.4129,34.3383,34.3631,49200.0
2006-12-19 13:30:00,41.44,41.62,41.44,41.52,238000.0,34.3549,34.5041,34.3549,34.4212,238000.0
2006-12-19 14:00:00,41.52,41.71,41.5,41.52,89800.0,34.4212,34.5787,34.4046,34.4212,89800.0
2006-12-19 14:30:00,41.52,41.61,41.47,41.59,44400.0,34.4212,34.4958,34.3797,34.4792,44400.0
2006-12-19 15:00:00,41.59,41.68,41.53,41.6,125200.0,34.4792,34.5538,34.4295,34.4875,125200.0
2006-12-19 15:30:00,41.6,41.65,41.5,41.51,457600.0,34.4875,34.5289,34.4046,34.4129,457600.0
2006-12-20 09:30:00,41.29,41.7,41.15,41.63,155800.0,34.2305,34.5704,34.1144,34.5124,155800.0
2006-12-20 10:00:00,41.63,41.75,41.57,41.7,111600.0,34.5124,34.6119,34.4626,34.5704,111600.0
2006-12-20 10:30:00,41.7,41.94,41.7,41.92,85200.0,34.5704,34.7694,34.5704,34.7528,85200.0
2006-12-20 11:00:00,41.94,42.07,41.91,42.04,76200.0,34.7694,34.8771,34.7445,34.8523,76200.0
2006-12-20 11:30:00,42.06,42.14,41.98,41.99,73600.0,34.8688,34.9352,34.8025,34.8108,73600.0
2006-12-20 12:00:00,41.97,42.0,41.9,42.0,44400.0,34.7942,34.8191,34.7362,34.8191,44400.0
2006-12-20 12:30:00,41.99,42.02,41.93,42.01,50400.0,34.8108,34.8357,34.7611,34.8274,50400.0
2006-12-20 13:00:00,42.01,42.17,42.01,42.13,96800.0,34.8274,34.96,34.8274,34.9269,96800.0
2006-12-20 13:30:00,42.14,42.17,41.87,41.93,73000.0,34.9352,34.96,34.7113,34.7611,73000.0
2006-12-20 14:00:00,41.93,41.98,41.88,41.93,75800.0,34.7611,34.8025,34.7196,34.7611,75800.0
2006-12-20 14:30:00,41.93,41.99,41.88,41.93,72200.0,34.7611,34.8108,34.7196,34.7611,72200.0
2006-12-20 15:00:00,41.93,41.98,41.85,41.93,66200.0,34.7611,34.8025,34.6948,34.7611,66200.0
2006-12-20 15:30:00,41.92,41.95,41.82,41.85,111800.0,34.7528,34.7777,34.6699,34.6948,111800.0
2006-12-21 09:30:00,41.9,42.09,41.51,41.93,165800.0,34.7362,34.8937,34.4129,34.7611,165800.0
2006-12-21 10:00:00,41.93,41.96,41.65,41.74,111000.0,34.7611,34.7859,34.5289,34.6036,111000.0
2006-12-21 10:30:00,41.72,41.82,41.65,41.66,95400.0,34.587,34.6699,34.5289,34.5372,95400.0
2006-12-21 11:00:00,41.67,41.76,41.61,41.67,42200.0,34.5455,34.6201,34.4958,34.5455,42200.0
2006-12-21 11:30:00,41.66,41.68,41.59,41.64,49800.0,34.5372,34.5538,34.4792,34.5207,49800.0
2006-12-21 12:00:00,41.64,41.73,41.49,41.49,56800.0,34.5207,34.5953,34.3963,34.3963,56800.0
2006-12-21 12:30:00,41.47,41.52,41.28,41.48,52800.0,34.3797,34.4212,34.2222,34.388,52800.0
2006-12-21 13:00:00,41.45,41.51,41.33,41.51,66200.0,34.3631,34.4129,34.2637,34.4129,66200.0
2006-12-21 13:30:00,41.51,41.52,41.35,41.41,50600.0,34.4129,34.4212,34.2802,34.33,50600.0
2006-12-21 14:00:00,41.41,41.58,41.38,41.57,54000.0,34.33,34.4709,34.3051,34.4626,54000.0
2006-12-21 14:30:00,41.55,41.58,41.42,41.45,70400.0,34.446,34.4709,34.3383,34.3631,70400.0
2006-12-21 15:00:00,41.45,41.53,41.38,41.53,60800.0,34.3631,34.4295,34.3051,34.4295,60800.0
2006-12-21 15:30:00,41.52,41.66,41.5,41.6,113400.0,34.4212,34.5372,34.4046,34.4875,113400.0
2006-12-22 09:30:00,41.4,41.45,41.15,41.27,70800.0,34.3217,34.3631,34.1144,34.2139,70800.0
2006-12-22 10:00:00,41.27,41.3,41.0,41.21,60200.0,34.2139,34.2388,33.9901,34.1642,60200.0
2006-12-22 10:30:00,41.19,41.19,41.01,41.01,34400.0,34.1476,34.1476,33.9984,33.9984,34400.0
2006-12-22 11:00:00,41.01,41.07,40.92,40.92,35000.0,33.9984,34.0481,33.9238,33.9238,35000.0
2006-12-22 11:30:00,40.93,41.06,40.93,40.95,26000.0,33.932,34.0398,33.932,33.9486,26000.0
2006-12-22 12:00:00,40.94,40.96,40.88,40.9,25400.0,33.9403,33.9569,33.8906,33.9072,25400.0
2006-12-22 12:30:00,40.89,40.97,40.84,40.84,36800.0,33.8989,33.9652,33.8574,33.8574,36800.0
2006-12-22 13:00:00,40.85,40.86,40.72,40.72,77800.0,33.8657,33.874,33.758,33.758,77800.0
2006-12-22 13:30:00,40.74,40.95,40.69,40.95,40200.0,33.7745,33.9486,33.7331,33.9486,40200.0
2006-12-22 14:00:00,40.95,41.04,40.91,40.91,35800.0,33.9486,34.0232,33.9155,33.9155,35800.0
2006-12-22 14:30:00,40.91,40.96,40.89,40.94,29000.0,33.9155,33.9569,33.8989,33.9403,29000.0
2006-12-22 15:00:00,40.93,40.99,40.87,40.95,45000.0,33.932,33.9818,33.8823,33.9486,45000.0
2006-12-22 15:30:00,40.95,40.97,40.87,40.92,97000.0,33.9486,33.9652,33.8823,33.9238,97000.0
2006-12-26 09:30:00,40.95,41.13,40.8,40.85,81200.0,33.9486,34.0979,33.8243,33.8657,81200.0
2006-12-26 10:00:00,40.85,40.99,40.85,40.98,49800.0,33.8657,33.9818,33.8657,33.9735,49800.0
2006-12-26 10:30:00,40.98,41.0,40.91,40.93,51000.0,33.9735,33.9901,33.9155,33.932,51000.0
2006-12-26 11:00:00,40.91,40.95,40.88,40.95,33600.0,33.9155,33.9486,33.8906,33.9486,33600.0
2006-12-26 11:30:00,40.94,40.97,40.75,40.79,80600.0,33.9403,33.9652,33.7828,33.816,80600.0
2006-12-26 12:00:00,40.81,40.9,40.8,40.8,21600.0,33.8326,33.9072,33.8243,33.8243,21600.0
2006-12-26 12:30:00,40.79,40.82,40.76,40.8,17800.0,33.816,33.8409,33.7911,33.8243,17800.0
2006-12-26 13:00:00,40.79,40.85,40.74,40.85,31200.0,33.816,33.8657,33.7745,33.8657,31200.0
2006-12-26 13:30:00,40.85,40.91,40.83,40.91,15000.0,33.8657,33.9155,33.8491,33.9155,15000.0
2006-12-26 14:00:00,40.91,40.91,40.85,40.85,13600.0,33.9155,33.9155,33.8657,33.8657,13600.0
2006-12-26 14:30:00,40.85,40.88,40.81,40.81,12600.0,33.8657,33.8906,33.8326,33.8326,12600.0
2006-12-26 15:00:00,40.81,40.94,40.81,40.94,25600.0,33.8326,33.9403,33.8326,33.9403,25600.0
2006-12-26 15:30:00,40.95,41.04,40.93,40.99,78200.0,33.9486,34.0232,33.932,33.9818,78200.0
2006-12-27 09:30:00,41.06,41.2,40.94,40.98,79800.0,34.0398,34.1559,33.9403,33.9735,79800.0
2006-12-27 10:00:00,41.02,41.13,41.02,41.09,50600.0,34.0067,34.0979,34.0067,34.0647,50600.0
2006-12-27 10:30:00,41.09,41.13,41.06,41.1,49200.0,34.0647,34.0979,34.0398,34.073,49200.0
2006-12-27 11:00:00,41.1,41.13,41.04,41.08,84000.0,34.073,34.0979,34.0232,34.0564,84000.0
2006-12-27 11:30:00,41.08,41.12,41.04,41.1,95200.0,34.0564,34.0896,34.0232,34.073,95200.0
2006-12-27 12:00:00,41.12,41.16,41.1,41.11,33400.0,34.0896,34.1227,34.073,34.0813,33400.0
2006-12-27 12:30:00,41.12,41.15,41.04,41.1,42600.0,34.0896,34.1144,34.0232,34.073,42600.0
2006-12-27 13:00:00,41.1,41.15,41.02,41.02,59000.0,34.073,34.1144,34.0067,34.0067,59000.0
2006-12-27 13:30:00,41.02,41.17,41.02,41.17,27000.0,34.0067,34.131,34.0067,34.131,27000.0
2006-12-27 14:00:00,41.19,41.24,41.07,41.1,66000.0,34.1476,34.189,34.0481,34.073,66000.0
2006-12-27 14:30:00,41.09,41.12,41.07,41.1,90400.0,34.0647,34.0896,34.0481,34.073,90400.0
2006-12-27 15:00:00,41.11,41.17,41.09,41.13,82800.0,34.0813,34.131,34.0647,34.0979,82800.0
2006-12-27 15:30:00,41.13,41.18,41.1,41.11,164800.0,34.0979,34.1393,34.073,34.0813,164800.0
2006-12-28 09:30:00,41.0,41.09,40.79,40.88,90600.0,33.9901,34.0647,33.816,33.8906,90600.0
2006-12-28 10:00:00,40.93,41.05,40.85,41.04,121400.0,33.932,34.0315,33.8657,34.0232,121400.0
2006-12-28 10:30:00,41.04,41.06,40.94,40.97,62600.0,34.0232,34.0398,33.9403,33.9652,62600.0
2006-12-28 11:00:00,40.97,40.97,40.8,40.87,43800.0,33.9652,33.9652,33.8243,33.8823,43800.0
2006-12-28 11:30:00,40.88,41.02,40.86,40.99,55400.0,33.8906,34.0067,33.874,33.9818,55400.0
2006-12-28 12:00:00,40.99,41.05,40.98,41.04,70800.0,33.9818,34.0315,33.9735,34.0232,70800.0
2006-12-28 12:30:00,41.05,41.09,40.89,40.9,102800.0,34.0315,34.0647,33.8989,33.9072,102800.0
2006-12-28 13:00:00,40.9,40.95,40.9,40.94,45800.0,33.9072,33.9486,33.9072,33.9403,45800.0
2006-12-28 13:30:00,40.94,41.06,40.94,41.01,64000.0,33.9403,34.0398,33.9403,33.9984,64000.0
2006-12-28 14:00:00,41.03,41.07,40.97,41.02,85200.0,34.015,34.0481,33.9652,34.0067,85200.0
2006-12-28 14:30:00,41.02,41.05,40.99,41.05,90000.0,34.0067,34.0315,33.9818,34.0315,90000.0
2006-12-28 15:00:00,41.05,41.1,41.0,41.05,131400.0,34.0315,34.073,33.9901,34.0315,131400.0
2006-12-28 15:30:00,41.06,41.06,41.0,41.01,149200.0,34.0398,34.0398,33.9901,33.9984,149200.0
2006-12-29 09:30:00,40.88,41.0,40.44,40.6,115600.0,33.8906,33.9901,33.5258,33.6585,115600.0
2006-12-29 10:00:00,40.61,40.7,40.55,40.62,86600.0,33.6668,33.7414,33.617,33.6751,86600.0
2006-12-29 10:30:00,40.63,40.76,40.6,40.76,71400.0,33.6833,33.7911,33.6585,33.7911,71400.0
2006-12-29 11:00:00,40.74,40.91,40.74,40.87,87200.0,33.7745,33.9155,33.7745,33.8823,87200.0
2006-12-29 11:30:00,40.88,40.88,40.82,40.85,27000.0,33.8906,33.8906,33.8409,33.8657,27000.0
2006-12-29 12:00:00,40.85,41.04,40.85,41.04,64400.0,33.8657,34.0232,33.8657,34.0232,64400.0
2006-12-29 12:30:00,41.03,41.09,41.01,41.09,110800.0,34.015,34.0647,33.9984,34.0647,110800.0
2006-12-29 13:00:00,41.08,41.16,41.08,41.12,23800.0,34.0564,34.1227,34.0564,34.0896,23800.0
2006-12-29 13:30:00,41.12,41.13,41.06,41.09,84400.0,34.0896,34.0979,34.0398,34.0647,84400.0
2006-12-29 14:00:00,41.09,41.1,41.08,41.08,47600.0,34.0647,34.073,34.0564,34.0564,47600.0
2006-12-29 14:30:00,41.08,41.11,41.07,41.09,69400.0,34.0564,34.0813,34.0481,34.0647,69400.0
2006-12-29 15:00:00,41.08,41.08,40.84,40.85,62400.0,34.0564,34.0564,33.8574,33.8657,62400.0
2006-12-29 15:30:00,40.87,40.99,40.79,40.79,131200.0,33.8823,33.9818,33.816,33.816,131200.0
2007-01-03 09:30:00,40.93,41.21,40.6,40.72,126800.0,33.932,34.1642,33.6585,33.758,126800.0
2007-01-03 10:00:00,40.73,41.19,40.73,41.01,135000.0,33.7662,34.1476,33.7662,33.9984,135000.0
2007-01-03 10:30:00,41.01,41.05,40.42,40.66,253800.0,33.9984,34.0315,33.5092,33.7082,253800.0
2007-01-03 11:00:00,40.64,40.77,40.54,40.54,101800.0,33.6916,33.7994,33.6087,33.6087,101800.0
2007-01-03 11:30:00,40.52,40.63,40.5,40.52,55200.0,33.5921,33.6833,33.5756,33.5921,55200.0
2007-01-03 12:00:00,40.52,40.59,40.48,40.5,77000.0,33.5921,33.6502,33.559,33.5756,77000.0
2007-01-03 12:30:00,40.51,40.61,40.49,40.61,44400.0,33.5839,33.6668,33.5673,33.6668,44400.0
2007-01-03 13:00:00,40.6,40.64,40.31,40.38,74600.0,33.6585,33.6916,33.4181,33.4761,74600.0
2007-01-03 13:30:00,40.37,40.38,40.26,40.34,56800.0,33.4678,33.4761,33.3766,33.4429,56800.0
2007-01-03 14:00:00,40.35,40.35,40.13,40.24,104000.0,33.4512,33.4512,33.2688,33.36,104000.0
2007-01-03 14:30:00,40.25,40.25,39.97,39.99,78600.0,33.3683,33.3683,33.1362,33.1528,78600.0
2007-01-03 15:00:00,39.99,40.26,39.99,40.17,99600.0,33.1528,33.3766,33.1528,33.302,99600.0
2007-01-03 15:30:00,40.17,40.38,40.17,40.34,81600.0,33.302,33.4761,33.302,33.4429,81600.0
2007-01-04 09:30:00,40.15,40.15,39.7,39.96,177000.0,33.2854,33.2854,32.9123,33.1279,177000.0
2007-01-04 10:00:00,39.96,39.96,39.43,39.5,226200.0,33.1279,33.1279,32.6885,32.7465,226200.0
2007-01-04 10:30:00,39.49,39.81,39.48,39.81,175800.0,32.7383,33.0035,32.73,33.0035,175800.0
2007-01-04 11:00:00,39.81,39.92,39.75,39.9,78600.0,33.0035,33.0947,32.9538,33.0782,78600.0
2007-01-04 11:30:00,39.88,40.02,39.87,39.88,199600.0,33.0616,33.1776,33.0533,33.0616,199600.0
2007-01-04 12:00:00,39.88,39.96,39.81,39.94,54000.0,33.0616,33.1279,33.0035,33.1113,54000.0
2007-01-04 12:30:00,39.94,39.98,39.89,39.94,48800.0,33.1113,33.1445,33.0699,33.1113,48800.0
2007-01-04 13:00:00,39.94,39.98,39.88,39.95,186800.0,33.1113,33.1445,33.0616,33.1196,186800.0
2007-01-04 13:30:00,39.94,39.96,39.81,39.94,69600.0,33.1113,33.1279,33.0035,33.1113,69600.0
2007-01-04 14:00:00,39.94,39.96,39.85,39.91,103600.0,33.1113,33.1279,33.0367,33.0864,103600.0
2007-01-04 14:30:00,39.9,40.05,39.88,40.05,112400.0,33.0782,33.2025,33.0616,33.2025,112400.0
2007-01-04 15:00:00,40.05,40.09,39.96,40.02,61800.0,33.2025,33.2357,33.1279,33.1776,61800.0
2007-01-04 15:30:00,40.02,40.16,40.02,40.05,110200.0,33.1776,33.2937,33.1776,33.2025,110200.0
2007-01-05 09:30:00,40.0,40.0,39.15,39.3,398000.0,33.1611,33.1611,32.4564,32.5807,398000.0
2007-01-05 10:00:00,39.33,39.63,39.33,39.6,177600.0,32.6056,32.8543,32.6056,32.8294,177600.0
2007-01-05 10:30:00,39.6,39.7,39.46,39.56,92800.0,32.8294,32.9123,32.7134,32.7963,92800.0
2007-01-05 11:00:00,39.54,39.7,39.51,39.52,163400.0,32.7797,32.9123,32.7548,32.7631,163400.0
2007-01-05 11:30:00,39.52,39.57,39.4,39.49,75000.0,32.7631,32.8046,32.6636,32.7383,75000.0
2007-01-05 12:00:00,39.51,39.54,39.43,39.45,47200.0,32.7548,32.7797,32.6885,32.7051,47200.0
2007-01-05 12:30:00,39.46,39.46,39.28,39.38,117000.0,32.7134,32.7134,32.5642,32.6471,117000.0
2007-01-05 13:00:00,39.4,39.4,39.25,39.38,115400.0,32.6636,32.6636,32.5393,32.6471,115400.0
2007-01-05 13:30:00,39.39,39.39,39.23,39.32,138400.0,32.6553,32.6553,32.5227,32.5973,138400.0
2007-01-05 14:00:00,39.31,39.33,39.19,39.2,101400.0,32.589,32.6056,32.4895,32.4978,101400.0
2007-01-05 14:30:00,39.21,39.23,39.08,39.08,165400.0,32.5061,32.5227,32.3984,32.3984,165400.0
2007-01-05 15:00:00,39.11,39.2,39.07,39.12,96200.0,32.4232,32.4978,32.3901,32.4315,96200.0
2007-01-05 15:30:00,39.11,39.2,39.08,39.16,206400.0,32.4232,32.4978,32.3984,32.4647,206400.0
2007-01-08 09:30:00,39.06,39.29,38.82,39.19,270600.0,32.3818,32.5724,32.1828,32.4895,270600.0
2007-01-08 10:00:00,39.19,39.23,38.95,38.97,141000.0,32.4895,32.5227,32.2906,32.3072,141000.0
2007-01-08 10:30:00,38.96,39.07,38.88,38.91,160600.0,32.2989,32.3901,32.2325,32.2574,160600.0
2007-01-08 11:00:00,38.9,38.96,38.66,38.7,821400.0,32.2491,32.2989,32.0502,32.0833,821400.0
2007-01-08 11:30:00,38.7,38.78,38.58,38.72,204800.0,32.0833,32.1496,31.9838,32.0999,204800.0
2007-01-08 12:00:00,38.72,38.76,38.63,38.63,96600.0,32.0999,32.1331,32.0253,32.0253,96600.0
2007-01-08 12:30:00,38.63,38.7,38.49,38.54,194800.0,32.0253,32.0833,31.9092,31.9507,194800.0
2007-01-08 13:00:00,38.54,38.58,38.44,38.58,135000.0,31.9507,31.9838,31.8678,31.9838,135000.0
2007-01-08 13:30:00,38.59,38.83,38.59,38.75,159800.0,31.9921,32.1911,31.9921,32.1248,159800.0
2007-01-08 14:00:00,38.75,38.91,38.71,38.84,139000.0,32.1248,32.2574,32.0916,32.1994,139000.0
2007-01-08 14:30:00,38.84,38.88,38.73,38.74,98000.0,32.1994,32.2325,32.1082,32.1165,98000.0
2007-01-08 15:00:00,38.74,38.83,38.67,38.72,176800.0,32.1165,32.1911,32.0584,32.0999,176800.0
2007-01-08 15:30:00,38.73,38.83,38.69,38.76,204600.0,32.1082,32.1911,32.075,32.1331,204600.0
2007-01-09 09:30:00,38.63,38.73,38.06,38.1,376400.0,32.0253,32.1082,31.5527,31.5859,376400.0
2007-01-09 10:00:00,38.12,38.17,37.85,38.01,357400.0,31.6025,31.6439,31.3786,31.5113,357400.0
2007-01-09 10:30:00,38.0,38.35,37.99,38.32,325600.0,31.503,31.7932,31.4947,31.7683,325600.0
2007-01-09 11:00:00,38.32,38.32,38.12,38.12,213600.0,31.7683,31.7683,31.6025,31.6025,213600.0
2007-01-09 11:30:00,38.15,38.15,37.9,37.94,198800.0,31.6274,31.6274,31.4201,31.4533,198800.0
2007-01-09 12:00:00,37.94,37.99,37.79,37.85,197600.0,31.4533,31.4947,31.3289,31.3786,197600.0
2007-01-09 12:30:00,37.84,38.16,37.72,38.06,322400.0,31.3704,31.6356,31.2709,31.5527,322400.0
2007-01-09 13:00:00,38.05,38.26,38.01,38.05,232000.0,31.5445,31.7185,31.5113,31.5445,232000.0
2007-01-09 13:30:00,38.08,38.22,38.03,38.05,129400.0,31.5693,31.6854,31.5279,31.5445,129400.0
2007-01-09 14:00:00,38.06,38.13,37.9,38.0,295800.0,31.5527,31.6108,31.4201,31.503,295800.0
2007-01-09 14:30:00,38.0,38.02,37.88,37.93,196400.0,31.503,31.5196,31.4035,31.445,196400.0
2007-01-09 15:00:00,37.92,38.1,37.87,38.01,165600.0,31.4367,31.5859,31.3952,31.5113,165600.0
2007-01-09 15:30:00,38.01,38.15,37.87,37.96,353000.0,31.5113,31.6274,31.3952,31.4698,353000.0
2007-01-10 09:30:00,37.73,37.88,37.61,37.7,205000.0,31.2792,31.4035,31.1797,31.2543,205000.0
2007-01-10 10:00:00,37.69,37.97,37.65,37.92,221200.0,31.246,31.4781,31.2128,31.4367,221200.0
2007-01-10 10:30:00,37.92,38.04,37.87,37.95,204200.0,31.4367,31.5362,31.3952,31.4616,204200.0
2007-01-10 11:00:00,37.94,37.97,37.88,37.95,235600.0,31.4533,31.4781,31.4035,31.4616,235600.0
2007-01-10 11:30:00,37.95,38.11,37.93,38.02,195600.0,31.4616,31.5942,31.445,31.5196,195600.0
2007-01-10 12:00:00,38.01,38.06,37.93,37.95,172400.0,31.5113,31.5527,31.445,31.4616,172400.0
2007-01-10 12:30:00,37.93,37.99,37.9,37.98,125600.0,31.445,31.4947,31.4201,31.4864,125600.0
2007-01-10 13:00:00,37.96,38.03,37.95,38.03,260200.0,31.4698,31.5279,31.4616,31.5279,260200.0
2007-01-10 13:30:00,38.03,38.35,37.97,38.35,384600.0,31.5279,31.7932,31.4781,31.7932,384600.0
2007-01-10 14:00:00,38.35,38.38,38.22,38.24,127600.0,31.7932,31.818,31.6854,31.702,127600.0
2007-01-10 14:30:00,38.24,38.4,38.24,38.31,105600.0,31.702,31.8346,31.702,31.76,105600.0
2007-01-10 15:00:00,38.32,38.38,38.29,38.37,128800.0,31.7683,31.818,31.7434,31.8097,128800.0
2007-01-10 15:30:00,38.37,38.49,38.35,38.38,201000.0,31.8097,31.9092,31.7932,31.818,201000.0
2007-01-11 09:30:00,38.26,38.7,38.05,38.54,150800.0,31.7185,32.0833,31.5445,31.9507,150800.0
2007-01-11 10:00:00,38.55,38.63,38.37,38.38,127400.0,31.959,32.0253,31.8097,31.818,127400.0
2007-01-11 10:30:00,38.38,38.52,38.35,38.44,121000.0,31.818,31.9341,31.7932,31.8678,121000.0
2007-01-11 11:00:00,38.45,38.53,38.38,38.49,152000.0,31.8761,31.9424,31.818,31.9092,152000.0
2007-01-11 11:30:00,38.49,38.54,38.4,38.46,93400.0,31.9092,31.9507,31.8346,31.8844,93400.0
2007-01-11 12:00:00,38.47,38.62,38.43,38.6,108200.0,31.8926,32.017,31.8595,32.0004,108200.0
2007-01-11 12:30:00,38.6,38.77,38.6,38.71,128400.0,32.0004,32.1414,32.0004,32.0916,128400.0
2007-01-11 13:00:00,38.71,38.71,38.55,38.55,69200.0,32.0916,32.0916,31.959,31.959,69200.0
2007-01-11 13:30:00,38.54,38.63,38.52,38.57,96800.0,31.9507,32.0253,31.9341,31.9755,96800.0
2007-01-11 14:00:00,38.57,38.57,38.45,38.57,137000.0,31.9755,31.9755,31.8761,31.9755,137000.0
2007-01-11 14:30:00,38.56,38.63,38.51,38.6,98200.0,31.9673,32.0253,31.9258,32.0004,98200.0
2007-01-11 15:00:00,38.59,38.64,38.49,38.56,88400.0,31.9921,32.0336,31.9092,31.9673,88400.0
2007-01-11 15:30:00,38.56,38.6,38.48,38.53,198200.0,31.9673,32.0004,31.9009,31.9424,198200.0
2007-01-12 09:30:00,38.5,38.56,38.29,38.3,119600.0,31.9175,31.9673,31.7434,31.7517,119600.0
2007-01-12 10:00:00,38.3,38.58,38.3,38.44,141800.0,31.7517,31.9838,31.7517,31.8678,141800.0
2007-01-12 10:30:00,38.46,38.46,38.2,38.27,83400.0,31.8844,31.8844,31.6688,31.7268,83400.0
2007-01-12 11:00:00,38.27,38.28,38.18,38.23,220800.0,31.7268,31.7351,31.6522,31.6937,220800.0
2007-01-12 11:30:00,38.23,38.25,38.17,38.2,96200.0,31.6937,31.7103,31.6439,31.6688,96200.0
2007-01-12 12:00:00,38.2,38.27,38.18,38.23,68400.0,31.6688,31.7268,31.6522,31.6937,68400.0
2007-01-12 12:30:00,38.23,38.37,38.21,38.35,100400.0,31.6937,31.8097,31.6771,31.7932,100400.0
2007-01-12 13:00:00,38.36,38.42,38.25,38.31,137200.0,31.8015,31.8512,31.7103,31.76,137200.0
2007-01-12 13:30:00,38.32,38.37,38.3,38.32,36400.0,31.7683,31.8097,31.7517,31.7683,36400.0
2007-01-12 14:00:00,38.34,38.35,38.2,38.21,98200.0,31.7849,31.7932,31.6688,31.6771,98200.0
2007-01-12 14:30:00,38.22,38.29,38.1,38.16,85800.0,31.6854,31.7434,31.5859,31.6356,85800.0
2007-01-12 15:00:00,38.17,38.28,38.17,38.2,99000.0,31.6439,31.7351,31.6439,31.6688,99000.0
2007-01-12 15:30:00,38.2,38.27,38.18,38.2,164600.0,31.6688,31.7268,31.6522,31.6688,164600.0
2007-01-16 09:30:00,38.2,38.67,38.18,38.45,133600.0,31.6688,32.0584,31.6522,31.8761,133600.0
2007-01-16 10:00:00,38.47,38.55,38.4,38.52,65200.0,31.8926,31.959,31.8346,31.9341,65200.0
2007-01-16 10:30:00,38.52,38.55,38.4,38.43,54000.0,31.9341,31.959,31.8346,31.8595,54000.0
2007-01-16 11:00:00,38.41,38.48,38.4,38.43,56800.0,31.8429,31.9009,31.8346,31.8595,56800.0
2007-01-16 11:30:00,38.43,38.52,38.38,38.5,71000.0,31.8595,31.9341,31.818,31.9175,71000.0
2007-01-16 12:00:00,38.49,38.52,38.42,38.5,68400.0,31.9092,31.9341,31.8512,31.9175,68400.0
2007-01-16 12:30:00,38.52,38.54,38.42,38.54,104800.0,31.9341,31.9507,31.8512,31.9507,104800.0
2007-01-16 13:00:00,38.52,38.52,38.35,38.49,85600.0,31.9341,31.9341,31.7932,31.9092,85600.0
2007-01-16 13:30:00,38.48,38.52,38.46,38.51,58600.0,31.9009,31.9341,31.8844,31.9258,58600.0
2007-01-16 14:00:00,38.52,38.55,38.48,38.51,42000.0,31.9341,31.959,31.9009,31.9258,42000.0
2007-01-16 14:30:00,38.5,38.71,38.5,38.69,108000.0,31.9175,32.0916,31.9175,32.075,108000.0
2007-01-16 15:00:00,38.69,38.71,38.58,38.61,95600.0,32.075,32.0916,31.9838,32.0087,95600.0
2007-01-16 15:30:00,38.6,38.66,38.54,38.63,198600.0,32.0004,32.0502,31.9507,32.0253,198600.0
2007-01-17 09:30:00,38.65,38.84,38.53,38.77,84000.0,32.0419,32.1994,31.9424,32.1414,84000.0
2007-01-17 10:00:00,38.75,38.77,38.54,38.74,78000.0,32.1248,32.1414,31.9507,32.1165,78000.0
2007-01-17 10:30:00,38.74,38.75,38.65,38.69,78800.0,32.1165,32.1248,32.0419,32.075,78800.0
2007-01-17 11:00:00,38.7,38.85,38.67,38.73,70600.0,32.0833,32.2077,32.0584,32.1082,70600.0
2007-01-17 11:30:00,38.74,38.98,38.74,38.96,91200.0,32.1165,32.3154,32.1165,32.2989,91200.0
2007-01-17 12:00:00,38.96,39.2,38.96,39.2,178000.0,32.2989,32.4978,32.2989,32.4978,178000.0
2007-01-17 12:30:00,39.2,39.27,39.15,39.23,106400.0,32.4978,32.5559,32.4564,32.5227,106400.0
2007-01-17 13:00:00,39.24,39.24,39.1,39.13,77400.0,32.531,32.531,32.4149,32.4398,77400.0
2007-01-17 13:30:00,39.1,39.11,38.93,38.96,78200.0,32.4149,32.4232,32.274,32.2989,78200.0
2007-01-17 14:00:00,38.95,39.09,38.88,38.95,52000.0,32.2906,32.4066,32.2325,32.2906,52000.0
2007-01-17 14:30:00,38.95,39.02,38.88,39.02,79800.0,32.2906,32.3486,32.2325,32.3486,79800.0
2007-01-17 15:00:00,39.02,39.09,38.88,38.88,123200.0,32.3486,32.4066,32.2325,32.2325,123200.0
2007-01-17 15:30:00,38.89,38.95,38.85,38.94,102800.0,32.2408,32.2906,32.2077,32.2823,102800.0
2007-01-18 09:30:00,39.18,39.37,38.95,39.27,137000.0,32.4813,32.6388,32.2906,32.5559,137000.0
2007-01-18 10:00:00,39.28,39.32,39.0,39.07,163200.0,32.5642,32.5973,32.332,32.3901,163200.0
2007-01-18 10:30:00,39.07,39.12,38.9,38.98,158800.0,32.3901,32.4315,32.2491,32.3154,158800.0
2007-01-18 11:00:00,38.98,39.17,38.95,39.0,95200.0,32.3154,32.473,32.2906,32.332,95200.0
2007-01-18 11:30:00,38.99,39.15,38.96,39.04,68400.0,32.3237,32.4564,32.2989,32.3652,68400.0
2007-01-18 12:00:00,39.02,39.04,38.88,38.89,58400.0,32.3486,32.3652,32.2325,32.2408,58400.0
2007-01-18 12:30:00,38.88,38.96,38.87,38.9,60400.0,32.2325,32.2989,32.2243,32.2491,60400.0
2007-01-18 13:00:00,38.9,38.95,38.88,38.88,94000.0,32.2491,32.2906,32.2325,32.2325,94000.0
2007-01-18 13:30:00,38.88,39.05,38.88,38.96,53000.0,32.2325,32.3735,32.2325,32.2989,53000.0
2007-01-18 14:00:00,38.96,38.96,38.81,38.81,72000.0,32.2989,32.2989,32.1745,32.1745,72000.0
2007-01-18 14:30:00,38.81,38.82,38.63,38.79,108000.0,32.1745,32.1828,32.0253,32.1579,108000.0
2007-01-18 15:00:00,38.8,38.85,38.71,38.74,78600.0,32.1662,32.2077,32.0916,32.1165,78600.0
2007-01-18 15:30:00,38.74,38.8,38.68,38.72,145800.0,32.1165,32.1662,32.0667,32.0999,145800.0
2007-01-19 09:30:00,38.71,38.88,38.51,38.56,101000.0,32.0916,32.2325,31.9258,31.9673,101000.0
2007-01-19 10:00:00,38.55,38.69,38.52,38.63,72200.0,31.959,32.075,31.9341,32.0253,72200.0
2007-01-19 10:30:00,38.62,39.1,38.62,39.0,96400.0,32.017,32.4149,32.017,32.332,96400.0
2007-01-19 11:00:00,39.01,39.06,38.84,38.98,124600.0,32.3403,32.3818,32.1994,32.3154,124600.0
2007-01-19 11:30:00,38.99,39.2,38.97,39.18,119400.0,32.3237,32.4978,32.3072,32.4813,119400.0
2007-01-19 12:00:00,39.18,39.25,39.09,39.22,152000.0,32.4813,32.5393,32.4066,32.5144,152000.0
2007-01-19 12:30:00,39.22,39.35,39.18,39.27,76600.0,32.5144,32.6222,32.4813,32.5559,76600.0
2007-01-19 13:00:00,39.25,39.31,39.23,39.24,42200.0,32.5393,32.589,32.5227,32.531,42200.0
2007-01-19 13:30:00,39.24,39.24,39.06,39.15,60400.0,32.531,32.531,32.3818,32.4564,60400.0
2007-01-19 14:00:00,39.15,39.38,39.13,39.28,80400.0,32.4564,32.6471,32.4398,32.5642,80400.0
2007-01-19 14:30:00,39.27,39.32,39.22,39.32,74600.0,32.5559,32.5973,32.5144,32.5973,74600.0
2007-01-19 15:00:00,39.31,39.35,39.21,39.23,56800.0,32.589,32.6222,32.5061,32.5227,56800.0
2007-01-19 15:30:00,39.23,39.3,39.16,39.17,137000.0,32.5227,32.5807,32.4647,32.473,137000.0
2007-01-22 09:30:00,39.18,39.35,38.88,38.93,117000.0,32.4813,32.6222,32.2325,32.274,117000.0
2007-01-22 10:00:00,38.93,38.96,38.67,38.74,135200.0,32.274,32.2989,32.0584,32.1165,135200.0
2007-01-22 10:30:00,38.74,38.85,38.73,38.8,104600.0,32.1165,32.2077,32.1082,32.1662,104600.0
2007-01-22 11:00:00,38.81,38.93,38.7,38.74,155800.0,32.1745,32.274,32.0833,32.1165,155800.0
2007-01-22 11:30:00,38.72,38.94,38.69,38.85,103800.0,32.0999,32.2823,32.075,32.2077,103800.0
2007-01-22 12:00:00,38.81,38.87,38.73,38.76,60800.0,32.1745,32.2243,32.1082,32.1331,60800.0
2007-01-22 12:30:00,38.77,38.8,38.69,38.8,43400.0,32.1414,32.1662,32.075,32.1662,43400.0
2007-01-22 13:00:00,38.79,38.87,38.77,38.85,79400.0,32.1579,32.2243,32.1414,32.2077,79400.0
2007-01-22 13:30:00,38.84,38.85,38.72,38.81,73800.0,32.1994,32.2077,32.0999,32.1745,73800.0
2007-01-22 14:00:00,38.82,38.94,38.8,38.91,54200.0,32.1828,32.2823,32.1662,32.2574,54200.0
2007-01-22 14:30:00,38.91,38.93,38.79,38.83,69400.0,32.2574,32.274,32.1579,32.1911,69400.0
2007-01-22 15:00:00,38.83,38.84,38.63,38.66,131600.0,32.1911,32.1994,32.0253,32.0502,131600.0
2007-01-22 15:30:00,38.65,38.74,38.63,38.69,108000.0,32.0419,32.1165,32.0253,32.075,108000.0
2007-01-23 09:30:00,39.2,39.78,39.02,39.69,256200.0,32.4978,32.9787,32.3486,32.9041,256200.0
2007-01-23 10:00:00,39.68,39.82,39.6,39.69,186400.0,32.8958,33.0118,32.8294,32.9041,186400.0
2007-01-23 10:30:00,39.69,40.17,39.66,40.14,312200.0,32.9041,33.302,32.8792,33.2771,312200.0
2007-01-23 11:00:00,40.14,40.18,40.02,40.06,194400.0,33.2771,33.3103,33.1776,33.2108,194400.0
2007-01-23 11:30:00,40.06,40.19,39.99,40.19,189600.0,33.2108,33.3186,33.1528,33.3186,189600.0
2007-01-23 12:00:00,40.19,40.34,40.12,40.27,154400.0,33.3186,33.4429,33.2605,33.3849,154400.0
2007-01-23 12:30:00,40.27,40.72,40.27,40.69,555800.0,33.3849,33.758,33.3849,33.7331,555800.0
2007-01-23 13:00:00,40.68,40.78,40.52,40.67,250400.0,33.7248,33.8077,33.5921,33.7165,250400.0
2007-01-23 13:30:00,40.66,40.67,40.39,40.52,190600.0,33.7082,33.7165,33.4844,33.5921,190600.0
2007-01-23 14:00:00,40.52,40.54,40.26,40.42,171400.0,33.5921,33.6087,33.3766,33.5092,171400.0
2007-01-23 14:30:00,40.4,40.73,40.33,40.73,201200.0,33.4927,33.7662,33.4346,33.7662,201200.0
2007-01-23 15:00:00,40.71,40.8,40.67,40.74,240200.0,33.7497,33.8243,33.7165,33.7745,240200.0
2007-01-23 15:30:00,40.72,40.88,40.6,40.73,416000.0,33.758,33.8906,33.6585,33.7662,416000.0
2007-01-24 09:30:00,40.52,40.64,40.12,40.15,138000.0,33.5921,33.6916,33.2605,33.2854,138000.0
2007-01-24 10:00:00,40.15,40.16,39.99,40.01,170400.0,33.2854,33.2937,33.1528,33.1693,170400.0
2007-01-24 10:30:00,40.0,40.13,39.92,40.13,105000.0,33.1611,33.2688,33.0947,33.2688,105000.0
2007-01-24 11:00:00,40.11,40.15,39.96,39.97,172600.0,33.2522,33.2854,33.1279,33.1362,172600.0
2007-01-24 11:30:00,39.96,40.01,39.93,39.96,162200.0,33.1279,33.1693,33.103,33.1279,162200.0
2007-01-24 12:00:00,39.95,40.04,39.95,39.96,136000.0,33.1196,33.1942,33.1196,33.1279,136000.0
2007-01-24 12:30:00,39.97,39.99,39.94,39.96,86000.0,33.1362,33.1528,33.1113,33.1279,86000.0
2007-01-24 13:00:00,39.97,40.08,39.95,40.08,74800.0,33.1362,33.2274,33.1196,33.2274,74800.0
2007-01-24 13:30:00,40.07,40.25,40.05,40.23,119000.0,33.2191,33.3683,33.2025,33.3517,119000.0
2007-01-24 14:00:00,40.23,40.32,40.19,40.31,95200.0,33.3517,33.4263,33.3186,33.4181,95200.0
2007-01-24 14:30:00,40.32,40.35,40.21,40.27,87800.0,33.4263,33.4512,33.3352,33.3849,87800.0
2007-01-24 15:00:00,40.27,40.44,40.27,40.44,108000.0,33.3849,33.5258,33.3849,33.5258,108000.0
2007-01-24 15:30:00,40.45,40.47,40.33,40.45,190800.0,33.5341,33.5507,33.4346,33.5341,190800.0
2007-01-25 09:30:00,40.85,40.85,40.51,40.7,162400.0,33.8657,33.8657,33.5839,33.7414,162400.0
2007-01-25 10:00:00,40.73,40.75,40.57,40.64,111200.0,33.7662,33.7828,33.6336,33.6916,111200.0
2007-01-25 10:30:00,40.64,40.95,40.64,40.94,190800.0,33.6916,33.9486,33.6916,33.9403,190800.0
2007-01-25 11:00:00,40.94,40.99,40.83,40.9,91200.0,33.9403,33.9818,33.8491,33.9072,91200.0
2007-01-25 11:30:00,40.91,41.04,40.88,40.98,236400.0,33.9155,34.0232,33.8906,33.9735,236400.0
2007-01-25 12:00:00,40.99,41.09,40.84,40.84,233600.0,33.9818,34.0647,33.8574,33.8574,233600.0
2007-01-25 12:30:00,40.85,40.98,40.8,40.83,165600.0,33.8657,33.9735,33.8243,33.8491,165600.0
2007-01-25 13:00:00,40.84,40.98,40.83,40.98,80600.0,33.8574,33.9735,33.8491,33.9735,80600.0
2007-01-25 13:30:00,40.98,40.98,40.8,40.95,150000.0,33.9735,33.9735,33.8243,33.9486,150000.0
2007-01-25 14:00:00,40.93,41.0,40.71,40.76,171800.0,33.932,33.9901,33.7497,33.7911,171800.0
2007-01-25 14:30:00,40.77,40.77,40.63,40.68,182400.0,33.7994,33.7994,33.6833,33.7248,182400.0
2007-01-25 15:00:00,40.68,40.69,40.49,40.49,240200.0,33.7248,33.7331,33.5673,33.5673,240200.0
2007-01-25 15:30:00,40.49,40.66,40.35,40.54,420800.0,33.5673,33.7082,33.4512,33.6087,420800.0
2007-01-26 09:30:00,40.53,40.67,40.15,40.16,76000.0,33.6004,33.7165,33.2854,33.2937,76000.0
2007-01-26 10:00:00,40.24,40.38,40.06,40.33,177800.0,33.36,33.4761,33.2108,33.4346,177800.0
2007-01-26 10:30:00,40.35,40.65,40.33,40.57,107600.0,33.4512,33.6999,33.4346,33.6336,107600.0
2007-01-26 11:00:00,40.58,40.59,40.29,40.35,74000.0,33.6419,33.6502,33.4015,33.4512,74000.0
2007-01-26 11:30:00,40.34,40.42,40.29,40.38,37000.0,33.4429,33.5092,33.4015,33.4761,37000.0
2007-01-26 12:00:00,40.43,40.48,40.35,40.35,50000.0,33.5175,33.559,33.4512,33.4512,50000.0
2007-01-26 12:30:00,40.34,40.41,40.33,40.41,32000.0,33.4429,33.501,33.4346,33.501,32000.0
2007-01-26 13:00:00,40.4,40.44,40.28,40.29,127400.0,33.4927,33.5258,33.3932,33.4015,127400.0
2007-01-26 13:30:00,40.3,40.38,40.3,40.37,29800.0,33.4098,33.4761,33.4098,33.4678,29800.0
2007-01-26 14:00:00,40.36,40.44,40.29,40.33,50600.0,33.4595,33.5258,33.4015,33.4346,50600.0
2007-01-26 14:30:00,40.32,40.35,40.25,40.33,50600.0,33.4263,33.4512,33.3683,33.4346,50600.0
2007-01-26 15:00:00,40.34,40.43,40.3,40.31,54600.0,33.4429,33.5175,33.4098,33.4181,54600.0
2007-01-26 15:30:00,40.3,40.44,40.3,40.42,113200.0,33.4098,33.5258,33.4098,33.5092,113200.0
2007-01-29 09:30:00,40.7,40.77,40.46,40.53,177400.0,33.7414,33.7994,33.5424,33.6004,177400.0
2007-01-29 10:00:00,40.54,40.58,40.44,40.52,135400.0,33.6087,33.6419,33.5258,33.5921,135400.0
2007-01-29 10:30:00,40.49,40.56,40.45,40.49,106200.0,33.5673,33.6253,33.5341,33.5673,106200.0
2007-01-29 11:00:00,40.49,40.55,40.39,40.41,106000.0,33.5673,33.617,33.4844,33.501,106000.0
2007-01-29 11:30:00,40.41,40.45,40.36,40.36,75000.0,33.501,33.5341,33.4595,33.4595,75000.0
2007-01-29 12:00:00,40.35,40.54,40.35,40.46,88000.0,33.4512,33.6087,33.4512,33.5424,88000.0
2007-01-29 12:30:00,40.46,40.55,40.46,40.5,71800.0,33.5424,33.617,33.5424,33.5756,71800.0
2007-01-29 13:00:00,40.5,40.54,40.43,40.46,137800.0,33.5756,33.6087,33.5175,33.5424,137800.0
2007-01-29 13:30:00,40.45,40.48,40.38,40.44,104600.0,33.5341,33.559,33.4761,33.5258,104600.0
2007-01-29 14:00:00,40.44,40.57,40.41,40.49,174200.0,33.5258,33.6336,33.501,33.5673,174200.0
2007-01-29 14:30:00,40.49,40.55,40.43,40.47,121000.0,33.5673,33.617,33.5175,33.5507,121000.0
2007-01-29 15:00:00,40.49,40.56,40.45,40.52,142800.0,33.5673,33.6253,33.5341,33.5921,142800.0
2007-01-29 15:30:00,40.52,40.58,40.49,40.5,211000.0,33.5921,33.6419,33.5673,33.5756,211000.0
2007-01-30 09:30:00,40.67,40.88,40.51,40.55,115800.0,33.7165,33.8906,33.5839,33.617,115800.0
2007-01-30 10:00:00,40.55,40.69,40.51,40.59,90200.0,33.617,33.7331,33.5839,33.6502,90200.0
2007-01-30 10:30:00,40.59,40.65,40.55,40.6,62200.0,33.6502,33.6999,33.617,33.6585,62200.0
2007-01-30 11:00:00,40.61,40.71,40.6,40.64,91200.0,33.6668,33.7497,33.6585,33.6916,91200.0
2007-01-30 11:30:00,40.66,40.69,40.6,40.68,41200.0,33.7082,33.7331,33.6585,33.7248,41200.0
2007-01-30 12:00:00,40.68,40.73,40.63,40.67,171200.0,33.7248,33.7662,33.6833,33.7165,171200.0
2007-01-30 12:30:00,40.68,40.74,40.65,40.7,122600.0,33.7248,33.7745,33.6999,33.7414,122600.0
2007-01-30 13:00:00,40.7,40.74,40.66,40.69,132400.0,33.7414,33.7745,33.7082,33.7331,132400.0
2007-01-30 13:30:00,40.72,40.78,40.69,40.73,66000.0,33.758,33.8077,33.7331,33.7662,66000.0
2007-01-30 14:00:00,40.72,40.84,40.68,40.83,75400.0,33.758,33.8574,33.7248,33.8491,75400.0
2007-01-30 14:30:00,40.82,40.88,40.77,40.85,55200.0,33.8409,33.8906,33.7994,33.8657,55200.0
2007-01-30 15:00:00,40.85,40.87,40.81,40.85,55200.0,33.8657,33.8823,33.8326,33.8657,55200.0
2007-01-30 15:30:00,40.85,40.96,40.83,40.94,138200.0,33.8657,33.9569,33.8491,33.9403,138200.0
2007-01-31 09:30:00,40.8,40.85,40.56,40.66,215200.0,33.8243,33.8657,33.6253,33.7082,215200.0
2007-01-31 10:00:00,40.62,40.88,40.61,40.88,178800.0,33.6751,33.8906,33.6668,33.8906,178800.0
2007-01-31 10:30:00,40.88,40.96,40.83,40.95,152200.0,33.8906,33.9569,33.8491,33.9486,152200.0
2007-01-31 11:00:00,40.95,40.95,40.76,40.8,113200.0,33.9486,33.9486,33.7911,33.8243,113200.0
2007-01-31 11:30:00,40.81,40.97,40.8,40.88,84200.0,33.8326,33.9652,33.8243,33.8906,84200.0
2007-01-31 12:00:00,40.87,40.95,40.85,40.92,66800.0,33.8823,33.9486,33.8657,33.9238,66800.0
2007-01-31 12:30:00,40.92,40.95,40.8,40.95,93400.0,33.9238,33.9486,33.8243,33.9486,93400.0
2007-01-31 13:00:00,40.94,41.0,40.92,40.96,86400.0,33.9403,33.9901,33.9238,33.9569,86400.0
2007-01-31 13:30:00,40.95,40.97,40.87,40.88,82400.0,33.9486,33.9652,33.8823,33.8906,82400.0
2007-01-31 14:00:00,40.88,41.07,40.81,41.04,156200.0,33.8906,34.0481,33.8326,34.0232,156200.0
2007-01-31 14:30:00,41.04,41.27,41.03,41.17,97000.0,34.0232,34.2139,34.015,34.131,97000.0
2007-01-31 15:00:00,41.15,41.41,41.12,41.36,165200.0,34.1144,34.33,34.0896,34.2885,165200.0
2007-01-31 15:30:00,41.37,41.4,41.26,41.29,260200.0,34.2968,34.3217,34.2056,34.2305,260200.0
2007-02-01 09:30:00,41.5,45.0,41.5,42.9,602400.0,34.4046,37.3062,34.4046,35.5652,602400.0
2007-02-01 10:00:00,42.91,43.87,42.84,43.46,755400.0,35.5735,36.3694,35.5155,36.0295,755400.0
2007-02-01 10:30:00,43.45,43.46,43.06,43.33,417600.0,36.0212,36.0295,35.6979,35.9217,417600.0
2007-02-01 11:00:00,43.33,43.45,43.15,43.44,186200.0,35.9217,36.0212,35.7725,36.0129,186200.0
2007-02-01 11:30:00,43.44,43.55,43.44,43.49,207400.0,36.0129,36.1041,36.0129,36.0544,207400.0
2007-02-01 12:00:00,43.49,43.49,43.18,43.34,166000.0,36.0544,36.0544,35.7974,35.93,166000.0
2007-02-01 12:30:00,43.3,43.52,43.21,43.48,129000.0,35.8968,36.0792,35.8222,36.0461,129000.0
2007-02-01 13:00:00,43.47,43.48,43.32,43.38,111600.0,36.0378,36.0461,35.9134,35.9632,111600.0
2007-02-01 13:30:00,43.38,43.47,43.27,43.4,164200.0,35.9632,36.0378,35.872,35.9797,164200.0
2007-02-01 14:00:00,43.38,43.43,43.2,43.29,145600.0,35.9632,36.0046,35.8139,35.8886,145600.0
2007-02-01 14:30:00,43.29,43.3,43.1,43.15,158000.0,35.8886,35.8968,35.731,35.7725,158000.0
2007-02-01 15:00:00,43.14,43.18,43.01,43.07,465600.0,35.7642,35.7974,35.6564,35.7062,465600.0
2007-02-01 15:30:00,43.08,43.27,42.99,43.0,931000.0,35.7145,35.872,35.6398,35.6481,931000.0
2007-02-02 09:30:00,42.48,43.33,42.48,43.21,197400.0,35.217,35.9217,35.217,35.8222,197400.0
2007-02-02 10:00:00,43.21,43.33,43.05,43.22,195400.0,35.8222,35.9217,35.6896,35.8305,195400.0
2007-02-02 10:30:00,43.2,43.3,43.16,43.24,220400.0,35.8139,35.8968,35.7808,35.8471,220400.0
2007-02-02 11:00:00,43.26,43.26,43.13,43.15,93200.0,35.8637,35.8637,35.7559,35.7725,93200.0
2007-02-02 11:30:00,43.13,43.19,42.85,43.19,204800.0,35.7559,35.8056,35.5238,35.8056,204800.0
2007-02-02 12:00:00,43.18,43.46,43.17,43.34,350600.0,35.7974,36.0295,35.7891,35.93,350600.0
2007-02-02 12:30:00,43.34,43.34,43.17,43.2,96600.0,35.93,35.93,35.7891,35.8139,96600.0
2007-02-02 13:00:00,43.21,43.25,43.17,43.25,66200.0,35.8222,35.8554,35.7891,35.8554,66200.0
2007-02-02 13:30:00,43.25,43.35,43.19,43.19,101800.0,35.8554,35.9383,35.8056,35.8056,101800.0
2007-02-02 14:00:00,43.19,43.19,42.99,42.99,149000.0,35.8056,35.8056,35.6398,35.6398,149000.0
2007-02-02 14:30:00,42.99,43.07,42.98,43.06,122000.0,35.6398,35.7062,35.6316,35.6979,122000.0
2007-02-02 15:00:00,43.06,43.2,43.05,43.14,184200.0,35.6979,35.8139,35.6896,35.7642,184200.0
2007-02-02 15:30:00,43.13,43.19,43.1,43.13,259400.0,35.7559,35.8056,35.731,35.7559,259400.0
2007-02-05 09:30:00,43.0,43.29,43.0,43.12,147800.0,35.6481,35.8886,35.6481,35.7476,147800.0
2007-02-05 10:00:00,43.12,43.22,42.95,42.97,170800.0,35.7476,35.8305,35.6067,35.6233,170800.0
2007-02-05 10:30:00,42.98,43.1,42.93,42.96,76400.0,35.6316,35.731,35.5901,35.615,76400.0
2007-02-05 11:00:00,42.96,42.96,42.8,42.94,86400.0,35.615,35.615,35.4823,35.5984,86400.0
2007-02-05 11:30:00,42.94,42.97,42.77,42.84,87800.0,35.5984,35.6233,35.4575,35.5155,87800.0
2007-02-05 12:00:00,42.84,42.84,42.74,42.76,52200.0,35.5155,35.5155,35.4326,35.4492,52200.0
2007-02-05 12:30:00,42.75,42.88,42.74,42.87,88200.0,35.4409,35.5487,35.4326,35.5404,88200.0
2007-02-05 13:00:00,42.87,42.89,42.78,42.81,82600.0,35.5404,35.5569,35.4657,35.4906,82600.0
2007-02-05 13:30:00,42.8,42.84,42.74,42.83,114800.0,35.4823,35.5155,35.4326,35.5072,114800.0
2007-02-05 14:00:00,42.83,42.87,42.78,42.8,116400.0,35.5072,35.5404,35.4657,35.4823,116400.0
2007-02-05 14:30:00,42.81,42.88,42.77,42.8,178400.0,35.4906,35.5487,35.4575,35.4823,178400.0
2007-02-05 15:00:00,42.8,42.86,42.71,42.74,156200.0,35.4823,35.5321,35.4077,35.4326,156200.0
2007-02-05 15:30:00,42.74,42.85,42.58,42.66,344600.0,35.4326,35.5238,35.2999,35.3663,344600.0
2007-02-06 09:30:00,42.79,43.18,42.79,43.17,140600.0,35.474,35.7974,35.474,35.7891,140600.0
2007-02-06 10:00:00,43.16,43.49,43.05,43.42,164200.0,35.7808,36.0544,35.6896,35.9963,164200.0
2007-02-06 10:30:00,43.42,43.42,43.01,43.04,187000.0,35.9963,35.9963,35.6564,35.6813,187000.0
2007-02-06 11:00:00,43.04,43.1,43.01,43.07,98000.0,35.6813,35.731,35.6564,35.7062,98000.0
2007-02-06 11:30:00,43.07,43.13,42.88,42.88,129600.0,35.7062,35.7559,35.5487,35.5487,129600.0
2007-02-06 12:00:00,42.85,43.12,42.85,43.11,153400.0,35.5238,35.7476,35.5238,35.7393,153400.0
2007-02-06 12:30:00,43.1,43.13,43.02,43.1,114600.0,35.731,35.7559,35.6647,35.731,114600.0
2007-02-06 13:00:00,43.1,43.18,43.09,43.13,103200.0,35.731,35.7974,35.7227,35.7559,103200.0
2007-02-06 13:30:00,43.13,43.3,43.12,43.23,137200.0,35.7559,35.8968,35.7476,35.8388,137200.0
2007-02-06 14:00:00,43.22,43.24,43.1,43.13,144600.0,35.8305,35.8471,35.731,35.7559,144600.0
2007-02-06 14:30:00,43.13,43.18,43.09,43.13,139400.0,35.7559,35.7974,35.7227,35.7559,139400.0
2007-02-06 15:00:00,43.13,43.16,42.97,42.99,184000.0,35.7559,35.7808,35.6233,35.6398,184000.0
2007-02-06 15:30:00,42.99,43.05,42.96,42.99,165800.0,35.6398,35.6896,35.615,35.6398,165800.0
2007-02-07 09:30:00,43.13,43.34,42.86,43.02,141800.0,35.7559,35.93,35.5321,35.6647,141800.0
2007-02-07 10:00:00,43.02,43.19,42.93,43.1,91000.0,35.6647,35.8056,35.5901,35.731,91000.0
2007-02-07 10:30:00,43.13,43.17,43.03,43.1,87000.0,35.7559,35.7891,35.673,35.731,87000.0
2007-02-07 11:00:00,43.08,43.08,42.86,42.88,81400.0,35.7145,35.7145,35.5321,35.5487,81400.0
2007-02-07 11:30:00,42.87,42.88,42.79,42.88,40400.0,35.5404,35.5487,35.474,35.5487,40400.0
2007-02-07 12:00:00,42.88,42.88,42.83,42.87,25400.0,35.5487,35.5487,35.5072,35.5404,25400.0
2007-02-07 12:30:00,42.86,42.86,42.77,42.83,39600.0,35.5321,35.5321,35.4575,35.5072,39600.0
2007-02-07 13:00:00,42.84,42.85,42.74,42.77,40400.0,35.5155,35.5238,35.4326,35.4575,40400.0
2007-02-07 13:30:00,42.77,42.83,42.75,42.8,39000.0,35.4575,35.5072,35.4409,35.4823,39000.0
2007-02-07 14:00:00,42.8,42.84,42.68,42.75,56400.0,35.4823,35.5155,35.3828,35.4409,56400.0
2007-02-07 14:30:00,42.75,42.75,42.61,42.66,71200.0,35.4409,35.4409,35.3248,35.3663,71200.0
2007-02-07 15:00:00,42.66,42.77,42.66,42.73,69400.0,35.3663,35.4575,35.3663,35.4243,69400.0
2007-02-07 15:30:00,42.73,42.79,42.68,42.72,70800.0,35.4243,35.474,35.3828,35.416,70800.0
2007-02-09 09:30:00,43.5,43.57,43.06,43.15,109000.0,36.0626,36.1207,35.6979,35.7725,109000.0
2007-02-09 10:00:00,43.15,43.2,43.06,43.14,133200.0,35.7725,35.8139,35.6979,35.7642,133200.0
2007-02-09 10:30:00,43.11,43.19,43.02,43.04,210400.0,35.7393,35.8056,35.6647,35.6813,210400.0
2007-02-09 11:00:00,43.02,43.13,43.01,43.1,97000.0,35.6647,35.7559,35.6564,35.731,97000.0
2007-02-09 11:30:00,43.12,43.37,43.1,43.24,105200.0,35.7476,35.9549,35.731,35.8471,105200.0
2007-02-09 12:00:00,43.22,43.23,43.18,43.19,56800.0,35.8305,35.8388,35.7974,35.8056,56800.0
2007-02-09 12:30:00,43.19,43.19,42.96,42.96,115600.0,35.8056,35.8056,35.615,35.615,115600.0
2007-02-09 13:00:00,42.96,43.06,42.93,43.05,120800.0,35.615,35.6979,35.5901,35.6896,120800.0
2007-02-09 13:30:00,43.05,43.05,42.78,42.83,72000.0,35.6896,35.6896,35.4657,35.5072,72000.0
2007-02-09 14:00:00,42.83,42.89,42.77,42.82,91800.0,35.5072,35.5569,35.4575,35.4989,91800.0
2007-02-09 14:30:00,42.81,42.81,42.66,42.77,189400.0,35.4906,35.4906,35.3663,35.4575,189400.0
2007-02-09 15:00:00,42.77,43.01,42.76,42.99,122800.0,35.4575,35.6564,35.4492,35.6398,122800.0
2007-02-09 15:30:00,43.0,43.06,42.9,43.01,222200.0,35.6481,35.6979,35.5652,35.6564,222200.0
2007-02-12 09:30:00,43.25,43.3,42.78,42.8,55200.0,35.8554,35.8968,35.4657,35.4823,55200.0
2007-02-12 10:00:00,42.78,42.91,42.78,42.81,57200.0,35.4657,35.5735,35.4657,35.4906,57200.0
2007-02-12 10:30:00,42.83,42.85,42.77,42.83,40600.0,35.5072,35.5238,35.4575,35.5072,40600.0
2007-02-12 11:00:00,42.83,42.87,42.81,42.82,44800.0,35.5072,35.5404,35.4906,35.4989,44800.0
2007-02-12 11:30:00,42.83,42.85,42.81,42.84,20800.0,35.5072,35.5238,35.4906,35.5155,20800.0
2007-02-12 12:00:00,42.83,42.92,42.83,42.88,30800.0,35.5072,35.5818,35.5072,35.5487,30800.0
2007-02-12 12:30:00,42.87,42.99,42.87,42.96,31600.0,35.5404,35.6398,35.5404,35.615,31600.0
2007-02-12 13:00:00,42.96,42.96,42.83,42.9,34800.0,35.615,35.615,35.5072,35.5652,34800.0
2007-02-12 13:30:00,42.89,42.94,42.83,42.9,38200.0,35.5569,35.5984,35.5072,35.5652,38200.0
2007-02-12 14:00:00,42.88,42.88,42.8,42.81,42200.0,35.5487,35.5487,35.4823,35.4906,42200.0
2007-02-12 14:30:00,42.81,42.88,42.8,42.88,73000.0,35.4906,35.5487,35.4823,35.5487,73000.0
2007-02-12 15:00:00,42.89,42.95,42.87,42.93,37000.0,35.5569,35.6067,35.5404,35.5901,37000.0
2007-02-12 15:30:00,42.93,42.97,42.85,42.96,109800.0,35.5901,35.6233,35.5238,35.615,109800.0
2007-02-13 09:30:00,42.85,42.97,42.61,42.66,121200.0,35.5238,35.6233,35.3248,35.3663,121200.0
2007-02-13 10:00:00,42.66,42.73,42.54,42.65,224800.0,35.3663,35.4243,35.2668,35.358,224800.0
2007-02-13 10:30:00,42.64,42.79,42.37,42.41,176800.0,35.3497,35.474,35.1258,35.159,176800.0
2007-02-13 11:00:00,42.41,42.46,42.26,42.39,101600.0,35.159,35.2005,35.0347,35.1424,101600.0
2007-02-13 11:30:00,42.4,42.69,42.39,42.59,432400.0,35.1507,35.3911,35.1424,35.3082,432400.0
2007-02-13 12:00:00,42.59,42.72,42.51,42.55,61200.0,35.3082,35.416,35.2419,35.2751,61200.0
2007-02-13 12:30:00,42.54,42.6,42.41,42.42,248200.0,35.2668,35.3165,35.159,35.1673,248200.0
2007-02-13 13:00:00,42.41,42.52,42.39,42.45,90400.0,35.159,35.2502,35.1424,35.1922,90400.0
2007-02-13 13:30:00,42.45,42.45,42.33,42.34,93800.0,35.1922,35.1922,35.0927,35.101,93800.0
2007-02-13 14:00:00,42.33,42.34,42.23,42.26,130800.0,35.0927,35.101,35.0098,35.0347,130800.0
2007-02-13 14:30:00,42.26,42.27,42.15,42.2,165800.0,35.0347,35.0429,34.9435,34.9849,165800.0
2007-02-13 15:00:00,42.19,42.25,42.15,42.24,104000.0,34.9766,35.0264,34.9435,35.0181,104000.0
2007-02-13 15:30:00,42.23,42.42,42.21,42.38,215400.0,35.0098,35.1673,34.9932,35.1341,215400.0
2007-02-14 09:30:00,42.27,42.49,42.03,42.25,200000.0,35.0429,35.2253,34.844,35.0264,200000.0
2007-02-14 10:00:00,42.3,42.68,42.27,42.55,190000.0,35.0678,35.3828,35.0429,35.2751,190000.0
2007-02-14 10:30:00,42.55,42.68,42.46,42.52,128400.0,35.2751,35.3828,35.2005,35.2502,128400.0
2007-02-14 11:00:00,42.5,42.52,42.45,42.46,163400.0,35.2336,35.2502,35.1922,35.2005,163400.0
2007-02-14 11:30:00,42.46,42.63,42.45,42.5,148200.0,35.2005,35.3414,35.1922,35.2336,148200.0
2007-02-14 12:00:00,42.49,42.62,42.45,42.55,139200.0,35.2253,35.3331,35.1922,35.2751,139200.0
2007-02-14 12:30:00,42.54,42.6,42.5,42.52,86800.0,35.2668,35.3165,35.2336,35.2502,86800.0
2007-02-14 13:00:00,42.54,42.62,42.46,42.46,124400.0,35.2668,35.3331,35.2005,35.2005,124400.0
2007-02-14 13:30:00,42.47,42.57,42.47,42.49,79200.0,35.2087,35.2917,35.2087,35.2253,79200.0
2007-02-14 14:00:00,42.49,42.63,42.46,42.55,59200.0,35.2253,35.3414,35.2005,35.2751,59200.0
2007-02-14 14:30:00,42.57,42.63,42.52,42.59,48400.0,35.2917,35.3414,35.2502,35.3082,48400.0
2007-02-14 15:00:00,42.59,42.63,42.54,42.63,413400.0,35.3082,35.3414,35.2668,35.3414,413400.0
2007-02-14 15:30:00,42.63,42.71,42.56,42.7,160400.0,35.3414,35.4077,35.2834,35.3994,160400.0
2007-02-15 09:30:00,42.88,43.18,42.86,43.06,160800.0,35.5487,35.7974,35.5321,35.6979,160800.0
2007-02-15 10:00:00,43.11,43.21,43.01,43.02,109600.0,35.7393,35.8222,35.6564,35.6647,109600.0
2007-02-15 10:30:00,43.02,43.05,42.97,43.02,88200.0,35.6647,35.6896,35.6233,35.6647,88200.0
2007-02-15 11:00:00,43.05,43.12,43.01,43.12,53600.0,35.6896,35.7476,35.6564,35.7476,53600.0
2007-02-15 11:30:00,43.12,43.12,43.01,43.1,93000.0,35.7476,35.7476,35.6564,35.731,93000.0
2007-02-15 12:00:00,43.1,43.15,43.02,43.11,133800.0,35.731,35.7725,35.6647,35.7393,133800.0
2007-02-15 12:30:00,43.12,43.2,43.09,43.19,38600.0,35.7476,35.8139,35.7227,35.8056,38600.0
2007-02-15 13:00:00,43.2,43.25,43.19,43.19,64800.0,35.8139,35.8554,35.8056,35.8056,64800.0
2007-02-15 13:30:00,43.2,43.24,43.16,43.18,31000.0,35.8139,35.8471,35.7808,35.7974,31000.0
2007-02-15 14:00:00,43.18,43.25,43.15,43.17,76400.0,35.7974,35.8554,35.7725,35.7891,76400.0
2007-02-15 14:30:00,43.17,43.21,43.17,43.2,50800.0,35.7891,35.8222,35.7891,35.8139,50800.0
2007-02-15 15:00:00,43.2,43.21,43.12,43.13,96800.0,35.8139,35.8222,35.7476,35.7559,96800.0
2007-02-15 15:30:00,43.13,43.25,43.08,43.18,177200.0,35.7559,35.8554,35.7145,35.7974,177200.0
2007-02-16 09:30:00,43.05,43.19,42.76,42.76,227200.0,35.6896,35.8056,35.4492,35.4492,227200.0
2007-02-16 10:00:00,42.77,42.8,42.62,42.65,167800.0,35.4575,35.4823,35.3331,35.358,167800.0
2007-02-16 10:30:00,42.66,42.83,42.66,42.76,113200.0,35.3663,35.5072,35.3663,35.4492,113200.0
2007-02-16 11:00:00,42.76,42.78,42.62,42.7,78000.0,35.4492,35.4657,35.3331,35.3994,78000.0
2007-02-16 11:30:00,42.7,42.74,42.69,42.7,35400.0,35.3994,35.4326,35.3911,35.3994,35400.0
2007-02-16 12:00:00,42.71,42.71,42.57,42.59,69000.0,35.4077,35.4077,35.2917,35.3082,69000.0
2007-02-16 12:30:00,42.57,42.69,42.54,42.66,39800.0,35.2917,35.3911,35.2668,35.3663,39800.0
2007-02-16 13:00:00,42.67,42.68,42.57,42.57,37200.0,35.3746,35.3828,35.2917,35.2917,37200.0
2007-02-16 13:30:00,42.58,42.74,42.57,42.66,49600.0,35.2999,35.4326,35.2917,35.3663,49600.0
2007-02-16 14:00:00,42.65,42.8,42.62,42.8,70800.0,35.358,35.4823,35.3331,35.4823,70800.0
2007-02-16 14:30:00,42.79,42.8,42.72,42.74,85400.0,35.474,35.4823,35.416,35.4326,85400.0
2007-02-16 15:00:00,42.73,42.82,42.72,42.77,189400.0,35.4243,35.4989,35.416,35.4575,189400.0
2007-02-16 15:30:00,42.77,42.92,42.77,42.85,111800.0,35.4575,35.5818,35.4575,35.5238,111800.0
2007-02-20 09:30:00,43.49,43.67,43.24,43.41,187200.0,36.0544,36.2036,35.8471,35.988,187200.0
2007-02-20 10:00:00,43.43,43.47,43.22,43.43,86200.0,36.0046,36.0378,35.8305,36.0046,86200.0
2007-02-20 10:30:00,43.44,43.5,43.43,43.43,72000.0,36.0129,36.0626,36.0046,36.0046,72000.0
2007-02-20 11:00:00,43.42,43.47,43.31,43.45,50000.0,35.9963,36.0378,35.9051,36.0212,50000.0
2007-02-20 11:30:00,43.45,43.52,43.42,43.49,71000.0,36.0212,36.0792,35.9963,36.0544,71000.0
2007-02-20 12:00:00,43.5,43.52,43.44,43.47,66200.0,36.0626,36.0792,36.0129,36.0378,66200.0
2007-02-20 12:30:00,43.47,43.69,43.43,43.63,89200.0,36.0378,36.2202,36.0046,36.1704,89200.0
2007-02-20 13:00:00,43.64,43.66,43.61,43.61,59200.0,36.1787,36.1953,36.1538,36.1538,59200.0
2007-02-20 13:30:00,43.63,43.74,43.63,43.72,52000.0,36.1704,36.2616,36.1704,36.245,52000.0
2007-02-20 14:00:00,43.73,43.81,43.7,43.77,74800.0,36.2533,36.3196,36.2285,36.2865,74800.0
2007-02-20 14:30:00,43.77,43.95,43.74,43.88,178200.0,36.2865,36.4357,36.2616,36.3777,178200.0
2007-02-20 15:00:00,43.88,43.9,43.84,43.84,106800.0,36.3777,36.3943,36.3445,36.3445,106800.0
2007-02-20 15:30:00,43.85,43.92,43.8,43.82,154600.0,36.3528,36.4108,36.3114,36.3279,154600.0
2007-02-21 09:30:00,43.95,43.96,43.38,43.57,151400.0,36.4357,36.444,35.9632,36.1207,151400.0
2007-02-21 10:00:00,43.57,43.6,43.35,43.38,71200.0,36.1207,36.1455,35.9383,35.9632,71200.0
2007-02-21 10:30:00,43.38,43.47,43.31,43.38,84400.0,35.9632,36.0378,35.9051,35.9632,84400.0
2007-02-21 11:00:00,43.42,43.66,43.42,43.58,126400.0,35.9963,36.1953,35.9963,36.129,126400.0
2007-02-21 11:30:00,43.57,43.6,43.45,43.47,103800.0,36.1207,36.1455,36.0212,36.0378,103800.0
2007-02-21 12:00:00,43.46,43.88,43.46,43.82,142000.0,36.0295,36.3777,36.0295,36.3279,142000.0
2007-02-21 12:30:00,43.82,43.82,43.73,43.74,59200.0,36.3279,36.3279,36.2533,36.2616,59200.0
2007-02-21 13:00:00,43.74,43.8,43.73,43.73,72400.0,36.2616,36.3114,36.2533,36.2533,72400.0
2007-02-21 13:30:00,43.73,43.8,43.65,43.72,50000.0,36.2533,36.3114,36.187,36.245,50000.0
2007-02-21 14:00:00,43.72,43.86,43.63,43.73,75200.0,36.245,36.3611,36.1704,36.2533,75200.0
2007-02-21 14:30:00,43.76,43.81,43.73,43.8,56600.0,36.2782,36.3196,36.2533,36.3114,56600.0
2007-02-21 15:00:00,43.78,43.8,43.68,43.73,57600.0,36.2948,36.3114,36.2119,36.2533,57600.0
2007-02-21 15:30:00,43.73,43.82,43.73,43.77,128000.0,36.2533,36.3279,36.2533,36.2865,128000.0
2007-02-22 09:30:00,43.95,44.09,43.75,44.0,70600.0,36.4357,36.5518,36.2699,36.4772,70600.0
2007-02-22 10:00:00,44.01,44.04,43.68,43.76,74600.0,36.4855,36.5103,36.2119,36.2782,74600.0
2007-02-22 10:30:00,43.76,44.02,43.68,43.97,76800.0,36.2782,36.4937,36.2119,36.4523,76800.0
2007-02-22 11:00:00,43.97,43.99,43.73,43.74,74000.0,36.4523,36.4689,36.2533,36.2616,74000.0
2007-02-22 11:30:00,43.76,43.99,43.65,43.99,104800.0,36.2782,36.4689,36.187,36.4689,104800.0
2007-02-22 12:00:00,43.99,44.0,43.78,43.78,31800.0,36.4689,36.4772,36.2948,36.2948,31800.0
2007-02-22 12:30:00,43.79,43.95,43.78,43.88,40200.0,36.3031,36.4357,36.2948,36.3777,40200.0
2007-02-22 13:00:00,43.89,43.94,43.84,43.9,45600.0,36.386,36.4274,36.3445,36.3943,45600.0
2007-02-22 13:30:00,43.91,43.97,43.84,43.94,28400.0,36.4025,36.4523,36.3445,36.4274,28400.0
2007-02-22 14:00:00,43.93,43.97,43.85,43.87,35800.0,36.4191,36.4523,36.3528,36.3694,35800.0
2007-02-22 14:30:00,43.87,43.91,43.79,43.88,76800.0,36.3694,36.4025,36.3031,36.3777,76800.0
2007-02-22 15:00:00,43.88,43.98,43.88,43.95,72400.0,36.3777,36.4606,36.3777,36.4357,72400.0
2007-02-22 15:30:00,43.96,44.01,43.94,44.01,70000.0,36.444,36.4855,36.4274,36.4855,70000.0
2007-02-23 09:30:00,44.05,44.15,43.81,43.98,127800.0,36.5186,36.6015,36.3196,36.4606,127800.0
2007-02-23 10:00:00,43.96,43.96,43.41,43.44,240800.0,36.444,36.444,35.988,36.0129,240800.0
2007-02-23 10:30:00,43.45,43.67,43.45,43.63,132000.0,36.0212,36.2036,36.0212,36.1704,132000.0
2007-02-23 11:00:00,43.63,43.75,43.59,43.72,140000.0,36.1704,36.2699,36.1373,36.245,140000.0
2007-02-23 11:30:00,43.73,43.77,43.67,43.69,91800.0,36.2533,36.2865,36.2036,36.2202,91800.0
2007-02-23 12:00:00,43.68,43.71,43.62,43.7,42400.0,36.2119,36.2367,36.1621,36.2285,42400.0
2007-02-23 12:30:00,43.72,43.79,43.7,43.79,37000.0,36.245,36.3031,36.2285,36.3031,37000.0
2007-02-23 13:00:00,43.79,43.83,43.76,43.8,43200.0,36.3031,36.3362,36.2782,36.3114,43200.0
2007-02-23 13:30:00,43.81,43.89,43.79,43.87,34400.0,36.3196,36.386,36.3031,36.3694,34400.0
2007-02-23 14:00:00,43.85,43.85,43.82,43.83,47200.0,36.3528,36.3528,36.3279,36.3362,47200.0
2007-02-23 14:30:00,43.83,43.94,43.83,43.85,74400.0,36.3362,36.4274,36.3362,36.3528,74400.0
2007-02-23 15:00:00,43.86,43.99,43.85,43.99,45000.0,36.3611,36.4689,36.3528,36.4689,45000.0
2007-02-23 15:30:00,43.99,44.03,43.93,43.98,71600.0,36.4689,36.502,36.4191,36.4606,71600.0
2007-02-26 09:30:00,43.25,43.88,43.06,43.72,505800.0,35.8554,36.3777,35.6979,36.245,505800.0
2007-02-26 10:00:00,43.75,43.88,43.55,43.72,168600.0,36.2699,36.3777,36.1041,36.245,168600.0
2007-02-26 10:30:00,43.72,43.91,43.62,43.86,177400.0,36.245,36.4025,36.1621,36.3611,177400.0
2007-02-26 11:00:00,43.85,43.89,43.71,43.76,113600.0,36.3528,36.386,36.2367,36.2782,113600.0
2007-02-26 11:30:00,43.75,43.77,43.6,43.63,73400.0,36.2699,36.2865,36.1455,36.1704,73400.0
2007-02-26 12:00:00,43.64,43.68,43.41,43.42,170800.0,36.1787,36.2119,35.988,35.9963,170800.0
2007-02-26 12:30:00,43.42,43.44,43.22,43.27,157200.0,35.9963,36.0129,35.8305,35.872,157200.0
2007-02-26 13:00:00,43.26,43.38,43.24,43.34,63800.0,35.8637,35.9632,35.8471,35.93,63800.0
2007-02-26 13:30:00,43.35,43.51,43.35,43.51,29600.0,35.9383,36.0709,35.9383,36.0709,29600.0
2007-02-26 14:00:00,43.51,43.63,43.49,43.63,64400.0,36.0709,36.1704,36.0544,36.1704,64400.0
2007-02-26 14:30:00,43.63,43.73,43.59,43.63,86000.0,36.1704,36.2533,36.1373,36.1704,86000.0
2007-02-26 15:00:00,43.65,43.81,43.64,43.78,100400.0,36.187,36.3196,36.1787,36.2948,100400.0
2007-02-26 15:30:00,43.78,43.88,43.76,43.88,164800.0,36.2948,36.3777,36.2782,36.3777,164800.0
2007-02-27 09:30:00,43.5,43.5,42.8,42.84,336800.0,36.0626,36.0626,35.4823,35.5155,336800.0
2007-02-27 10:00:00,42.9,43.44,42.85,43.43,168000.0,35.5652,36.0129,35.5238,36.0046,168000.0
2007-02-27 10:30:00,43.27,43.45,43.1,43.1,151600.0,35.872,36.0212,35.731,35.731,151600.0
2007-02-27 11:00:00,43.08,43.18,42.98,43.06,164200.0,35.7145,35.7974,35.6316,35.6979,164200.0
2007-02-27 11:30:00,43.06,43.3,43.02,43.13,171000.0,35.6979,35.8968,35.6647,35.7559,171000.0
2007-02-27 12:00:00,43.13,43.13,42.96,42.99,129000.0,35.7559,35.7559,35.615,35.6398,129000.0
2007-02-27 12:30:00,43.02,43.17,42.98,43.09,81400.0,35.6647,35.7891,35.6316,35.7227,81400.0
2007-02-27 13:00:00,43.05,43.13,42.98,42.98,117600.0,35.6896,35.7559,35.6316,35.6316,117600.0
2007-02-27 13:30:00,42.98,42.99,42.84,42.92,209000.0,35.6316,35.6398,35.5155,35.5818,209000.0
2007-02-27 14:00:00,42.92,42.92,42.5,42.55,221800.0,35.5818,35.5818,35.2336,35.2751,221800.0
2007-02-27 14:30:00,42.54,42.6,42.06,42.27,323400.0,35.2668,35.3165,34.8688,35.0429,323400.0
2007-02-27 15:00:00,42.2,42.86,42.06,42.55,255200.0,34.9849,35.5321,34.8688,35.2751,255200.0
2007-02-27 15:30:00,42.6,42.73,42.2,42.2,127600.0,35.3165,35.4243,34.9849,34.9849,127600.0
2007-02-28 09:30:00,41.78,41.95,41.6,41.79,246000.0,34.6367,34.7777,34.4875,34.645,246000.0
2007-02-28 10:00:00,41.77,41.81,41.53,41.61,303000.0,34.6284,34.6616,34.4295,34.4958,303000.0
2007-02-28 10:30:00,41.6,42.43,41.54,42.19,224800.0,34.4875,35.1756,34.4378,34.9766,224800.0
2007-02-28 11:00:00,42.21,42.43,41.99,42.19,198000.0,34.9932,35.1756,34.8108,34.9766,198000.0
2007-02-28 11:30:00,42.1,42.26,42.07,42.2,187200.0,34.902,35.0347,34.8771,34.9849,187200.0
2007-02-28 12:00:00,42.2,42.36,42.15,42.33,160000.0,34.9849,35.1176,34.9435,35.0927,160000.0
2007-02-28 12:30:00,42.32,42.49,42.31,42.31,91600.0,35.0844,35.2253,35.0761,35.0761,91600.0
2007-02-28 13:00:00,42.29,42.31,42.14,42.2,196000.0,35.0595,35.0761,34.9352,34.9849,196000.0
2007-02-28 13:30:00,42.23,42.32,42.01,42.08,108000.0,35.0098,35.0844,34.8274,34.8854,108000.0
2007-02-28 14:00:00,42.08,42.19,42.01,42.13,204800.0,34.8854,34.9766,34.8274,34.9269,204800.0
2007-02-28 14:30:00,42.15,42.16,42.05,42.08,83200.0,34.9435,34.9518,34.8606,34.8854,83200.0
2007-02-28 15:00:00,42.08,42.26,42.03,42.17,160400.0,34.8854,35.0347,34.844,34.96,160400.0
2007-02-28 15:30:00,42.17,42.29,42.06,42.21,239000.0,34.96,35.0595,34.8688,34.9932,239000.0
2007-03-01 09:30:00,41.16,42.2,40.73,41.57,348800.0,34.1227,34.9849,33.7662,34.4626,348800.0
2007-03-01 10:00:00,41.59,41.98,40.83,41.81,282200.0,34.4792,34.8025,33.8491,34.6616,282200.0
2007-03-01 10:30:00,41.89,42.62,41.52,42.41,302200.0,34.7279,35.3331,34.4212,35.159,302200.0
2007-03-01 11:00:00,41.92,42.79,41.87,42.63,320600.0,34.7528,35.474,34.7113,35.3414,320600.0
2007-03-01 11:30:00,42.63,43.09,42.26,42.9,420200.0,35.3414,35.7227,35.0347,35.5652,420200.0
2007-03-01 12:00:00,42.89,43.09,42.74,42.81,300400.0,35.5569,35.7227,35.4326,35.4906,300400.0
2007-03-01 12:30:00,42.82,43.0,42.77,42.9,137400.0,35.4989,35.6481,35.4575,35.5652,137400.0
2007-03-01 13:00:00,42.92,42.95,42.54,42.83,224400.0,35.5818,35.6067,35.2668,35.5072,224400.0
2007-03-01 13:30:00,42.83,42.93,42.71,42.82,87600.0,35.5072,35.5901,35.4077,35.4989,87600.0
2007-03-01 14:00:00,42.82,43.21,42.81,42.87,266600.0,35.4989,35.8222,35.4906,35.5404,266600.0
2007-03-01 14:30:00,42.85,43.01,42.69,42.85,329000.0,35.5238,35.6564,35.3911,35.5238,329000.0
2007-03-01 15:00:00,42.83,43.29,42.82,43.19,399400.0,35.5072,35.8886,35.4989,35.8056,399400.0
2007-03-01 15:30:00,43.18,43.23,42.84,42.88,474600.0,35.7974,35.8388,35.5155,35.5487,474600.0
2007-03-02 09:30:00,43.13,45.05,43.02,44.82,1075600.0,35.7559,37.3476,35.6647,37.157,1075600.0
2007-03-02 10:00:00,44.77,44.79,43.4,43.42,699400.0,37.1155,37.1321,35.9797,35.9963,699400.0
2007-03-02 10:30:00,43.42,43.85,42.91,43.83,691200.0,35.9963,36.3528,35.5735,36.3362,691200.0
2007-03-02 11:00:00,43.83,44.17,43.49,43.91,374800.0,36.3362,36.6181,36.0544,36.4025,374800.0
2007-03-02 11:30:00,43.9,44.33,43.85,44.25,345000.0,36.3943,36.7507,36.3528,36.6844,345000.0
2007-03-02 12:00:00,44.22,44.3,43.78,43.87,277800.0,36.6595,36.7259,36.2948,36.3694,277800.0
2007-03-02 12:30:00,43.84,43.9,42.99,43.18,416800.0,36.3445,36.3943,35.6398,35.7974,416800.0
2007-03-02 13:00:00,43.18,43.21,42.76,42.81,249600.0,35.7974,35.8222,35.4492,35.4906,249600.0
2007-03-02 13:30:00,42.81,43.12,42.75,42.91,261400.0,35.4906,35.7476,35.4409,35.5735,261400.0
2007-03-02 14:00:00,42.89,43.09,42.64,42.81,221000.0,35.5569,35.7227,35.3497,35.4906,221000.0
2007-03-02 14:30:00,42.77,42.95,42.68,42.85,271400.0,35.4575,35.6067,35.3828,35.5238,271400.0
2007-03-02 15:00:00,42.85,43.22,42.76,43.08,365200.0,35.5238,35.8305,35.4492,35.7145,365200.0
2007-03-02 15:30:00,43.08,43.23,42.84,42.84,519400.0,35.7145,35.8388,35.5155,35.5155,519400.0
2007-03-05 09:30:00,43.75,44.52,43.26,43.6,528800.0,36.2699,36.9083,35.8637,36.1455,528800.0
2007-03-05 10:00:00,43.67,44.18,43.38,43.97,290600.0,36.2036,36.6264,35.9632,36.4523,290600.0
2007-03-05 10:30:00,43.98,43.99,43.6,43.73,173200.0,36.4606,36.4689,36.1455,36.2533,173200.0
2007-03-05 11:00:00,43.73,44.19,43.69,44.13,249800.0,36.2533,36.6347,36.2202,36.5849,249800.0
2007-03-05 11:30:00,44.13,44.24,43.65,43.73,329800.0,36.5849,36.6761,36.187,36.2533,329800.0
2007-03-05 12:00:00,43.75,43.76,43.43,43.48,191000.0,36.2699,36.2782,36.0046,36.0461,191000.0
2007-03-05 12:30:00,43.49,43.49,43.18,43.3,214400.0,36.0544,36.0544,35.7974,35.8968,214400.0
2007-03-05 13:00:00,43.29,43.45,43.26,43.33,115400.0,35.8886,36.0212,35.8637,35.9217,115400.0
2007-03-05 13:30:00,43.31,43.66,43.29,43.55,133000.0,35.9051,36.1953,35.8886,36.1041,133000.0
2007-03-05 14:00:00,43.56,43.73,43.32,43.34,137600.0,36.1124,36.2533,35.9134,35.93,137600.0
2007-03-05 14:30:00,43.35,43.52,43.3,43.45,93400.0,35.9383,36.0792,35.8968,36.0212,93400.0
2007-03-05 15:00:00,43.45,43.47,43.24,43.34,169200.0,36.0212,36.0378,35.8471,35.93,169200.0
2007-03-05 15:30:00,43.35,43.42,43.13,43.16,208000.0,35.9383,35.9963,35.7559,35.7808,208000.0
2007-03-06 09:30:00,43.52,44.1,43.28,43.69,340800.0,36.1599,36.6418,35.9605,36.3012,340800.0
2007-03-06 10:00:00,43.7,43.91,43.52,43.91,240000.0,36.3095,36.484,36.1599,36.484,240000.0
2007-03-06 10:30:00,43.9,43.97,43.75,43.76,124200.0,36.4757,36.5338,36.351,36.3593,124200.0
2007-03-06 11:00:00,43.74,44.04,43.74,43.98,166000.0,36.3427,36.592,36.3427,36.5421,166000.0
2007-03-06 11:30:00,44.0,44.23,43.94,44.15,244000.0,36.5588,36.7499,36.5089,36.6834,244000.0
2007-03-06 12:00:00,44.14,44.43,44.14,44.42,220200.0,36.6751,36.916,36.6751,36.9077,220200.0
2007-03-06 12:30:00,44.43,44.6,44.42,44.59,154800.0,36.916,37.0573,36.9077,37.049,154800.0
2007-03-06 13:00:00,44.6,44.65,44.51,44.59,99400.0,37.0573,37.0988,36.9825,37.049,99400.0
2007-03-06 13:30:00,44.6,44.65,44.54,44.57,139600.0,37.0573,37.0988,37.0074,37.0324,139600.0
2007-03-06 14:00:00,44.56,44.69,44.51,44.59,126400.0,37.024,37.1321,36.9825,37.049,126400.0
2007-03-06 14:30:00,44.6,44.77,44.52,44.77,226000.0,37.0573,37.1985,36.9908,37.1985,226000.0
2007-03-06 15:00:00,44.77,44.78,44.68,44.78,185600.0,37.1985,37.2068,37.1238,37.2068,185600.0
2007-03-06 15:30:00,44.78,44.79,44.58,44.7,411400.0,37.2068,37.2152,37.0407,37.1404,411400.0
2007-03-07 09:30:00,44.38,44.74,44.22,44.43,205000.0,36.8745,37.1736,36.7415,36.916,205000.0
2007-03-07 10:00:00,44.43,44.63,44.27,44.58,157800.0,36.916,37.0822,36.7831,37.0407,157800.0
2007-03-07 10:30:00,44.58,44.65,44.43,44.43,129800.0,37.0407,37.0988,36.916,36.916,129800.0
2007-03-07 11:00:00,44.44,44.44,44.29,44.29,136000.0,36.9243,36.9243,36.7997,36.7997,136000.0
2007-03-07 11:30:00,44.29,44.55,44.22,44.54,219000.0,36.7997,37.0157,36.7415,37.0074,219000.0
2007-03-07 12:00:00,44.55,44.67,44.49,44.62,234200.0,37.0157,37.1154,36.9659,37.0739,234200.0
2007-03-07 12:30:00,44.62,44.74,44.57,44.74,119800.0,37.0739,37.1736,37.0324,37.1736,119800.0
2007-03-07 13:00:00,44.72,44.99,44.71,44.86,109000.0,37.157,37.3813,37.1487,37.2733,109000.0
2007-03-07 13:30:00,44.87,44.95,44.85,44.9,97400.0,37.2816,37.3481,37.265,37.3065,97400.0
2007-03-07 14:00:00,44.91,45.0,44.81,44.9,159200.0,37.3149,37.3896,37.2318,37.3065,159200.0
2007-03-07 14:30:00,44.91,45.0,44.88,44.97,175600.0,37.3149,37.3896,37.2899,37.3647,175600.0
2007-03-07 15:00:00,44.97,45.13,44.85,44.87,287800.0,37.3647,37.4977,37.265,37.2816,287800.0
2007-03-07 15:30:00,44.86,44.9,44.75,44.76,330000.0,37.2733,37.3065,37.1819,37.1902,330000.0
2007-03-08 09:30:00,45.0,45.3,45.0,45.13,256800.0,37.3896,37.6389,37.3896,37.4977,256800.0
2007-03-08 10:00:00,45.15,45.63,45.02,45.4,404800.0,37.5143,37.9131,37.4063,37.722,404800.0
2007-03-08 10:30:00,45.41,45.42,45.3,45.33,210400.0,37.7303,37.7386,37.6389,37.6638,210400.0
2007-03-08 11:00:00,45.34,45.34,45.04,45.14,195200.0,37.6721,37.6721,37.4229,37.506,195200.0
2007-03-08 11:30:00,45.14,45.2,45.0,45.01,142400.0,37.506,37.5558,37.3896,37.3979,142400.0
2007-03-08 12:00:00,45.01,45.08,44.95,45.04,136400.0,37.3979,37.4561,37.3481,37.4229,136400.0
2007-03-08 12:30:00,45.04,45.08,44.9,45.08,143200.0,37.4229,37.4561,37.3065,37.4561,143200.0
2007-03-08 13:00:00,45.08,45.1,45.02,45.08,83600.0,37.4561,37.4727,37.4063,37.4561,83600.0
2007-03-08 13:30:00,45.1,45.24,45.06,45.1,68000.0,37.4727,37.589,37.4395,37.4727,68000.0
2007-03-08 14:00:00,45.1,45.12,44.93,45.04,116200.0,37.4727,37.4893,37.3315,37.4229,116200.0
2007-03-08 14:30:00,45.03,45.04,44.81,44.95,130600.0,37.4146,37.4229,37.2318,37.3481,130600.0
2007-03-08 15:00:00,44.95,45.05,44.83,45.02,136200.0,37.3481,37.4312,37.2484,37.4063,136200.0
2007-03-08 15:30:00,45.01,45.15,44.9,45.09,427600.0,37.3979,37.5143,37.3065,37.4644,427600.0
2007-03-09 09:30:00,45.18,45.7,45.18,45.27,138000.0,37.5392,37.9713,37.5392,37.614,138000.0
2007-03-09 10:00:00,45.29,45.33,44.94,45.16,136600.0,37.6306,37.6638,37.3398,37.5226,136600.0
2007-03-09 10:30:00,45.16,45.35,45.05,45.27,91000.0,37.5226,37.6804,37.4312,37.614,91000.0
2007-03-09 11:00:00,45.27,45.34,45.16,45.3,64800.0,37.614,37.6721,37.5226,37.6389,64800.0
2007-03-09 11:30:00,45.3,45.59,45.29,45.35,80400.0,37.6389,37.8799,37.6306,37.6804,80400.0
2007-03-09 12:00:00,45.35,45.45,45.35,45.42,60000.0,37.6804,37.7635,37.6804,37.7386,60000.0
2007-03-09 12:30:00,45.42,45.42,45.18,45.24,65000.0,37.7386,37.7386,37.5392,37.589,65000.0
2007-03-09 13:00:00,45.25,45.3,45.12,45.17,42200.0,37.5974,37.6389,37.4893,37.5309,42200.0
2007-03-09 13:30:00,45.17,45.23,45.01,45.04,68800.0,37.5309,37.5807,37.3979,37.4229,68800.0
2007-03-09 14:00:00,45.04,45.07,44.92,45.04,55400.0,37.4229,37.4478,37.3232,37.4229,55400.0
2007-03-09 14:30:00,45.05,45.13,44.9,45.05,52400.0,37.4312,37.4977,37.3065,37.4312,52400.0
2007-03-09 15:00:00,45.07,45.13,45.01,45.11,55200.0,37.4478,37.4977,37.3979,37.481,55200.0
2007-03-09 15:30:00,45.1,45.19,45.04,45.09,81000.0,37.4727,37.5475,37.4229,37.4644,81000.0
2007-03-12 09:30:00,45.04,45.43,44.98,45.03,97800.0,37.4229,37.7469,37.373,37.4146,97800.0
2007-03-12 10:00:00,45.02,45.28,44.95,45.27,57600.0,37.4063,37.6223,37.3481,37.614,57600.0
2007-03-12 10:30:00,45.12,45.19,45.03,45.09,45000.0,37.4893,37.5475,37.4146,37.4644,45000.0
2007-03-12 11:00:00,45.08,45.13,45.03,45.1,39000.0,37.4561,37.4977,37.4146,37.4727,39000.0
2007-03-12 11:30:00,45.07,45.18,45.06,45.13,46000.0,37.4478,37.5392,37.4395,37.4977,46000.0
2007-03-12 12:00:00,45.1,45.21,45.0,45.0,65200.0,37.4727,37.5641,37.3896,37.3896,65200.0
2007-03-12 12:30:00,45.01,45.13,44.94,45.13,54800.0,37.3979,37.4977,37.3398,37.4977,54800.0
2007-03-12 13:00:00,45.13,45.2,45.12,45.16,53000.0,37.4977,37.5558,37.4893,37.5226,53000.0
2007-03-12 13:30:00,45.16,45.21,45.12,45.17,50000.0,37.5226,37.5641,37.4893,37.5309,50000.0
2007-03-12 14:00:00,45.17,45.35,45.16,45.34,76800.0,37.5309,37.6804,37.5226,37.6721,76800.0
2007-03-12 14:30:00,45.34,45.45,45.28,45.3,74200.0,37.6721,37.7635,37.6223,37.6389,74200.0
2007-03-12 15:00:00,45.29,45.34,45.15,45.23,231000.0,37.6306,37.6721,37.5143,37.5807,231000.0
2007-03-12 15:30:00,45.22,45.23,45.05,45.07,232800.0,37.5724,37.5807,37.4312,37.4478,232800.0
2007-03-13 09:30:00,44.63,45.3,44.63,44.98,156400.0,37.0822,37.6389,37.0822,37.373,156400.0
2007-03-13 10:00:00,44.99,45.06,44.79,44.92,103200.0,37.3813,37.4395,37.2152,37.3232,103200.0
2007-03-13 10:30:00,44.95,45.1,44.81,44.97,135200.0,37.3481,37.4727,37.2318,37.3647,135200.0
2007-03-13 11:00:00,44.97,45.04,44.93,44.95,106400.0,37.3647,37.4229,37.3315,37.3481,106400.0
2007-03-13 11:30:00,44.97,45.03,44.92,44.99,63800.0,37.3647,37.4146,37.3232,37.3813,63800.0
2007-03-13 12:00:00,44.99,45.04,44.93,44.95,128600.0,37.3813,37.4229,37.3315,37.3481,128600.0
2007-03-13 12:30:00,44.95,44.95,44.74,44.79,123200.0,37.3481,37.3481,37.1736,37.2152,123200.0
2007-03-13 13:00:00,44.81,44.88,44.78,44.82,122800.0,37.2318,37.2899,37.2068,37.2401,122800.0
2007-03-13 13:30:00,44.82,44.83,44.58,44.66,134800.0,37.2401,37.2484,37.0407,37.1071,134800.0
2007-03-13 14:00:00,44.66,44.73,44.37,44.43,466400.0,37.1071,37.1653,36.8662,36.916,466400.0
2007-03-13 14:30:00,44.43,44.46,44.32,44.33,146000.0,36.916,36.941,36.8246,36.8329,146000.0
2007-03-13 15:00:00,44.33,44.35,44.13,44.28,240800.0,36.8329,36.8496,36.6668,36.7914,240800.0
2007-03-13 15:30:00,44.29,44.39,44.2,44.26,171400.0,36.7997,36.8828,36.7249,36.7748,171400.0
2007-03-14 09:30:00,44.39,44.52,43.98,43.99,241400.0,36.8828,36.9908,36.5421,36.5504,241400.0
2007-03-14 10:00:00,43.98,44.15,43.74,43.96,199400.0,36.5421,36.6834,36.3427,36.5255,199400.0
2007-03-14 10:30:00,43.96,44.12,43.92,44.06,167600.0,36.5255,36.6585,36.4923,36.6086,167600.0
2007-03-14 11:00:00,44.06,44.2,43.99,44.08,81600.0,36.6086,36.7249,36.5504,36.6252,81600.0
2007-03-14 11:30:00,44.08,44.19,43.9,43.95,61800.0,36.6252,36.7166,36.4757,36.5172,61800.0
2007-03-14 12:00:00,43.94,43.96,43.43,43.55,183000.0,36.5089,36.5255,36.0852,36.1849,183000.0
2007-03-14 12:30:00,43.54,43.68,43.46,43.6,116800.0,36.1766,36.2929,36.1101,36.2264,116800.0
2007-03-14 13:00:00,43.6,44.04,43.59,43.93,106200.0,36.2264,36.592,36.2181,36.5006,106200.0
2007-03-14 13:30:00,43.93,44.09,43.85,43.94,89000.0,36.5006,36.6335,36.4341,36.5089,89000.0
2007-03-14 14:00:00,43.94,44.08,43.81,43.96,201000.0,36.5089,36.6252,36.4009,36.5255,201000.0
2007-03-14 14:30:00,43.96,43.99,43.81,43.92,284000.0,36.5255,36.5504,36.4009,36.4923,284000.0
2007-03-14 15:00:00,43.93,44.11,43.86,43.99,237800.0,36.5006,36.6502,36.4424,36.5504,237800.0
2007-03-14 15:30:00,43.99,44.01,43.82,43.88,540800.0,36.5504,36.5671,36.4092,36.459,540800.0
2007-03-15 09:30:00,43.93,44.24,43.76,43.97,284000.0,36.5006,36.7582,36.3593,36.5338,284000.0
2007-03-15 10:00:00,43.94,44.42,43.93,44.37,104800.0,36.5089,36.9077,36.5006,36.8662,104800.0
2007-03-15 10:30:00,44.36,44.36,44.02,44.11,177800.0,36.8579,36.8579,36.5754,36.6502,177800.0
2007-03-15 11:00:00,44.13,44.24,44.09,44.15,93400.0,36.6668,36.7582,36.6335,36.6834,93400.0
2007-03-15 11:30:00,44.15,44.16,43.9,43.9,89800.0,36.6834,36.6917,36.4757,36.4757,89800.0
2007-03-15 12:00:00,43.91,44.04,43.88,43.98,96400.0,36.484,36.592,36.459,36.5421,96400.0
2007-03-15 12:30:00,43.99,44.03,43.88,43.92,248200.0,36.5504,36.5837,36.459,36.4923,248200.0
2007-03-15 13:00:00,43.93,43.97,43.77,43.82,187800.0,36.5006,36.5338,36.3677,36.4092,187800.0
2007-03-15 13:30:00,43.8,43.82,43.51,43.7,260400.0,36.3926,36.4092,36.1516,36.3095,260400.0
2007-03-15 14:00:00,43.69,43.78,43.63,43.76,143600.0,36.3012,36.376,36.2513,36.3593,143600.0
2007-03-15 14:30:00,43.76,43.91,43.72,43.88,157200.0,36.3593,36.484,36.3261,36.459,157200.0
2007-03-15 15:00:00,43.87,43.93,43.79,43.8,258200.0,36.4507,36.5006,36.3843,36.3926,258200.0
2007-03-15 15:30:00,43.8,43.93,43.73,43.88,244800.0,36.3926,36.5006,36.3344,36.459,244800.0
2007-03-16 09:30:00,44.02,44.41,43.95,44.41,433800.0,36.5754,36.8994,36.5172,36.8994,433800.0
2007-03-16 10:00:00,44.4,44.72,44.38,44.57,192200.0,36.8911,37.157,36.8745,37.0324,192200.0
2007-03-16 10:30:00,44.56,44.63,44.47,44.49,138400.0,37.024,37.0822,36.9493,36.9659,138400.0
2007-03-16 11:00:00,44.49,44.49,44.17,44.23,153800.0,36.9659,36.9659,36.7,36.7499,153800.0
2007-03-16 11:30:00,44.24,44.25,44.08,44.18,127200.0,36.7582,36.7665,36.6252,36.7083,127200.0
2007-03-16 12:00:00,44.17,44.37,44.16,44.32,95400.0,36.7,36.8662,36.6917,36.8246,95400.0
2007-03-16 12:30:00,44.33,44.48,44.25,44.42,93600.0,36.8329,36.9576,36.7665,36.9077,93600.0
2007-03-16 13:00:00,44.42,44.44,44.24,44.35,115800.0,36.9077,36.9243,36.7582,36.8496,115800.0
2007-03-16 13:30:00,44.36,44.37,44.2,44.2,83400.0,36.8579,36.8662,36.7249,36.7249,83400.0
2007-03-16 14:00:00,44.2,44.21,43.96,44.05,650400.0,36.7249,36.7332,36.5255,36.6003,650400.0
2007-03-16 14:30:00,44.06,44.15,43.98,44.02,167600.0,36.6086,36.6834,36.5421,36.5754,167600.0
2007-03-16 15:00:00,44.04,44.06,43.95,44.06,203800.0,36.592,36.6086,36.5172,36.6086,203800.0
2007-03-16 15:30:00,44.08,44.16,43.99,44.04,282200.0,36.6252,36.6917,36.5504,36.592,282200.0
2007-03-19 09:30:00,44.5,44.97,44.49,44.78,163400.0,36.9742,37.3647,36.9659,37.2068,163400.0
2007-03-19 10:00:00,44.76,44.87,44.53,44.79,125600.0,37.1902,37.2816,36.9991,37.2152,125600.0
2007-03-19 10:30:00,44.77,45.19,44.75,45.18,137200.0,37.1985,37.5475,37.1819,37.5392,137200.0
2007-03-19 11:00:00,45.18,45.37,45.12,45.33,144200.0,37.5392,37.6971,37.4893,37.6638,144200.0
2007-03-19 11:30:00,45.32,45.52,45.25,45.44,162000.0,37.6555,37.8217,37.5974,37.7552,162000.0
2007-03-19 12:00:00,45.45,45.55,45.38,45.49,104800.0,37.7635,37.8466,37.7054,37.7968,104800.0
2007-03-19 12:30:00,45.49,45.49,45.33,45.43,87200.0,37.7968,37.7968,37.6638,37.7469,87200.0
2007-03-19 13:00:00,45.42,45.43,45.21,45.32,92000.0,37.7386,37.7469,37.5641,37.6555,92000.0
2007-03-19 13:30:00,45.32,45.56,45.32,45.47,74800.0,37.6555,37.8549,37.6555,37.7802,74800.0
2007-03-19 14:00:00,45.47,45.51,45.22,45.24,73200.0,37.7802,37.8134,37.5724,37.589,73200.0
2007-03-19 14:30:00,45.24,45.38,45.22,45.3,80600.0,37.589,37.7054,37.5724,37.6389,80600.0
2007-03-19 15:00:00,45.31,45.36,45.22,45.24,117200.0,37.6472,37.6888,37.5724,37.589,117200.0
2007-03-19 15:30:00,45.27,45.47,45.22,45.31,344800.0,37.614,37.7802,37.5724,37.6472,344800.0
2007-03-20 09:30:00,45.31,45.53,44.99,44.99,168400.0,37.6472,37.83,37.3813,37.3813,168400.0
2007-03-20 10:00:00,45.01,45.17,44.84,45.1,103400.0,37.3979,37.5309,37.2567,37.4727,103400.0
2007-03-20 10:30:00,45.12,45.31,45.09,45.24,81400.0,37.4893,37.6472,37.4644,37.589,81400.0
2007-03-20 11:00:00,45.26,45.31,45.13,45.19,77400.0,37.6057,37.6472,37.4977,37.5475,77400.0
2007-03-20 11:30:00,45.19,45.26,45.18,45.23,80200.0,37.5475,37.6057,37.5392,37.5807,80200.0
2007-03-20 12:00:00,45.23,45.31,45.2,45.27,68000.0,37.5807,37.6472,37.5558,37.614,68000.0
2007-03-20 12:30:00,45.28,45.32,45.18,45.23,59400.0,37.6223,37.6555,37.5392,37.5807,59400.0
2007-03-20 13:00:00,45.24,45.33,45.18,45.21,94800.0,37.589,37.6638,37.5392,37.5641,94800.0
2007-03-20 13:30:00,45.22,45.29,45.18,45.24,78000.0,37.5724,37.6306,37.5392,37.589,78000.0
2007-03-20 14:00:00,45.23,45.35,45.21,45.26,107400.0,37.5807,37.6804,37.5641,37.6057,107400.0
2007-03-20 14:30:00,45.26,45.29,45.18,45.2,83000.0,37.6057,37.6306,37.5392,37.5558,83000.0
2007-03-20 15:00:00,45.22,45.44,45.22,45.42,239200.0,37.5724,37.7552,37.5724,37.7386,239200.0
2007-03-20 15:30:00,45.41,45.59,45.4,45.46,257200.0,37.7303,37.8799,37.722,37.7718,257200.0
2007-03-21 09:30:00,45.38,45.85,45.3,45.51,137200.0,37.7054,38.0959,37.6389,37.8134,137200.0
2007-03-21 10:00:00,45.52,45.63,45.39,45.57,79600.0,37.8217,37.9131,37.7137,37.8632,79600.0
2007-03-21 10:30:00,45.59,45.74,45.55,45.71,54200.0,37.8799,38.0045,37.8466,37.9796,54200.0
2007-03-21 11:00:00,45.71,45.73,45.59,45.6,53600.0,37.9796,37.9962,37.8799,37.8882,53600.0
2007-03-21 11:30:00,45.59,45.63,45.55,45.57,39200.0,37.8799,37.9131,37.8466,37.8632,39200.0
2007-03-21 12:00:00,45.57,45.63,45.56,45.58,72200.0,37.8632,37.9131,37.8549,37.8715,72200.0
2007-03-21 12:30:00,45.58,45.63,45.52,45.57,114000.0,37.8715,37.9131,37.8217,37.8632,114000.0
2007-03-21 13:00:00,45.56,45.58,45.51,45.51,70400.0,37.8549,37.8715,37.8134,37.8134,70400.0
2007-03-21 13:30:00,45.51,45.57,45.49,45.56,63000.0,37.8134,37.8632,37.7968,37.8549,63000.0
2007-03-21 14:00:00,45.56,45.86,45.42,45.86,178600.0,37.8549,38.1042,37.7386,38.1042,178600.0
2007-03-21 14:30:00,45.87,46.68,45.87,46.6,333000.0,38.1125,38.7855,38.1125,38.719,333000.0
2007-03-21 15:00:00,46.62,46.62,46.41,46.45,393400.0,38.7357,38.7357,38.5612,38.5944,393400.0
2007-03-21 15:30:00,46.46,46.59,46.41,46.47,226400.0,38.6027,38.7107,38.5612,38.611,226400.0
2007-03-22 09:30:00,47.5,47.5,46.49,46.83,179400.0,39.4668,39.4668,38.6276,38.9101,179400.0
2007-03-22 10:00:00,46.84,47.0,46.68,46.98,226200.0,38.9185,39.0514,38.7855,39.0348,226200.0
2007-03-22 10:30:00,46.99,46.99,46.6,46.62,129400.0,39.0431,39.0431,38.719,38.7357,129400.0
2007-03-22 11:00:00,46.6,46.75,46.59,46.65,122800.0,38.719,38.8437,38.7107,38.7606,122800.0
2007-03-22 11:30:00,46.66,46.77,46.59,46.77,110600.0,38.7689,38.8603,38.7107,38.8603,110600.0
2007-03-22 12:00:00,46.81,47.07,46.77,46.99,93000.0,38.8935,39.1096,38.8603,39.0431,93000.0
2007-03-22 12:30:00,46.99,47.18,46.97,47.13,98200.0,39.0431,39.201,39.0265,39.1594,98200.0
2007-03-22 13:00:00,47.14,47.16,46.96,47.05,72000.0,39.1677,39.1843,39.0182,39.0929,72000.0
2007-03-22 13:30:00,47.04,47.04,46.9,46.93,60000.0,39.0846,39.0846,38.9683,38.9932,60000.0
2007-03-22 14:00:00,46.93,47.0,46.91,46.97,91200.0,38.9932,39.0514,38.9766,39.0265,91200.0
2007-03-22 14:30:00,46.98,47.0,46.9,46.95,91000.0,39.0348,39.0514,38.9683,39.0099,91000.0
2007-03-22 15:00:00,46.96,46.96,46.77,46.81,108200.0,39.0182,39.0182,38.8603,38.8935,108200.0
2007-03-22 15:30:00,46.8,46.87,46.73,46.77,134800.0,38.8852,38.9434,38.8271,38.8603,134800.0
2007-03-23 09:30:00,46.68,46.85,46.44,46.49,83400.0,38.7855,38.9268,38.5861,38.6276,83400.0
2007-03-23 10:00:00,46.51,46.79,46.39,46.52,208800.0,38.6443,38.8769,38.5446,38.6526,208800.0
2007-03-23 10:30:00,46.48,46.5,46.38,46.49,80400.0,38.6193,38.636,38.5363,38.6276,80400.0
2007-03-23 11:00:00,46.48,46.48,46.25,46.3,120600.0,38.6193,38.6193,38.4282,38.4698,120600.0
2007-03-23 11:30:00,46.29,46.3,46.16,46.28,130000.0,38.4615,38.4698,38.3535,38.4532,130000.0
2007-03-23 12:00:00,46.28,46.41,46.28,46.32,86200.0,38.4532,38.5612,38.4532,38.4864,86200.0
2007-03-23 12:30:00,46.32,46.33,46.09,46.24,88200.0,38.4864,38.4947,38.2953,38.4199,88200.0
2007-03-23 13:00:00,46.24,46.27,46.18,46.18,69800.0,38.4199,38.4449,38.3701,38.3701,69800.0
2007-03-23 13:30:00,46.19,46.24,46.14,46.17,47800.0,38.3784,38.4199,38.3368,38.3618,47800.0
2007-03-23 14:00:00,46.17,46.21,46.11,46.17,101800.0,38.3618,38.395,38.3119,38.3618,101800.0
2007-03-23 14:30:00,46.17,46.29,46.16,46.24,116600.0,38.3618,38.4615,38.3535,38.4199,116600.0
2007-03-23 15:00:00,46.22,46.32,46.15,46.28,129000.0,38.4033,38.4864,38.3451,38.4532,129000.0
2007-03-23 15:30:00,46.27,46.27,46.13,46.22,146600.0,38.4449,38.4449,38.3285,38.4033,146600.0
2007-03-26 09:30:00,46.33,46.74,46.13,46.47,157400.0,38.4947,38.8354,38.3285,38.611,157400.0
2007-03-26 10:00:00,46.43,46.45,45.92,45.97,204000.0,38.5778,38.5944,38.154,38.1956,204000.0
2007-03-26 10:30:00,45.95,46.09,45.92,46.04,76200.0,38.179,38.2953,38.154,38.2538,76200.0
2007-03-26 11:00:00,46.03,46.04,45.88,45.93,61800.0,38.2454,38.2538,38.1208,38.1624,61800.0
2007-03-26 11:30:00,45.95,46.02,45.88,45.99,50000.0,38.179,38.2371,38.1208,38.2122,50000.0
2007-03-26 12:00:00,46.01,46.04,45.97,46.03,99200.0,38.2288,38.2538,38.1956,38.2454,99200.0
2007-03-26 12:30:00,46.02,46.08,45.9,45.94,79200.0,38.2371,38.287,38.1374,38.1707,79200.0
2007-03-26 13:00:00,45.94,45.95,45.81,45.87,86600.0,38.1707,38.179,38.0626,38.1125,86600.0
2007-03-26 13:30:00,45.87,46.05,45.87,46.02,69800.0,38.1125,38.2621,38.1125,38.2371,69800.0
2007-03-26 14:00:00,46.04,46.12,45.99,46.09,64000.0,38.2538,38.3202,38.2122,38.2953,64000.0
2007-03-26 14:30:00,46.08,46.18,46.05,46.16,113600.0,38.287,38.3701,38.2621,38.3535,113600.0
2007-03-26 15:00:00,46.17,46.23,46.13,46.19,79000.0,38.3618,38.4116,38.3285,38.3784,79000.0
2007-03-26 15:30:00,46.2,46.27,46.15,46.21,140600.0,38.3867,38.4449,38.3451,38.395,140600.0
2007-03-27 09:30:00,46.02,46.13,45.68,45.8,109200.0,38.2371,38.3285,37.9546,38.0543,109200.0
2007-03-27 10:00:00,45.8,45.92,45.75,45.83,107800.0,38.0543,38.154,38.0128,38.0793,107800.0
2007-03-27 10:30:00,45.83,45.94,45.77,45.89,68800.0,38.0793,38.1707,38.0294,38.1291,68800.0
2007-03-27 11:00:00,45.88,45.88,45.72,45.74,72400.0,38.1208,38.1208,37.9879,38.0045,72400.0
2007-03-27 11:30:00,45.72,45.87,45.7,45.81,123200.0,37.9879,38.1125,37.9713,38.0626,123200.0
2007-03-27 12:00:00,45.81,45.94,45.8,45.83,54000.0,38.0626,38.1707,38.0543,38.0793,54000.0
2007-03-27 12:30:00,45.81,45.95,45.81,45.91,49200.0,38.0626,38.179,38.0626,38.1457,49200.0
2007-03-27 13:00:00,45.92,46.0,45.91,45.94,42000.0,38.154,38.2205,38.1457,38.1707,42000.0
2007-03-27 13:30:00,45.94,46.0,45.87,45.94,37600.0,38.1707,38.2205,38.1125,38.1707,37600.0
2007-03-27 14:00:00,45.93,45.97,45.79,45.81,73400.0,38.1624,38.1956,38.046,38.0626,73400.0
2007-03-27 14:30:00,45.8,45.92,45.79,45.89,43200.0,38.0543,38.154,38.046,38.1291,43200.0
2007-03-27 15:00:00,45.88,45.98,45.85,45.94,62200.0,38.1208,38.2039,38.0959,38.1707,62200.0
2007-03-27 15:30:00,45.94,45.99,45.88,45.93,105000.0,38.1707,38.2122,38.1208,38.1624,105000.0
2007-03-28 09:30:00,45.58,45.68,45.33,45.39,131400.0,37.8715,37.9546,37.6638,37.7137,131400.0
2007-03-28 10:00:00,45.4,45.48,45.15,45.15,191000.0,37.722,37.7885,37.5143,37.5143,191000.0
2007-03-28 10:30:00,45.13,45.15,44.34,44.44,721600.0,37.4977,37.5143,36.8413,36.9243,721600.0
2007-03-28 11:00:00,44.45,44.62,44.15,44.29,536200.0,36.9327,37.0739,36.6834,36.7997,536200.0
2007-03-28 11:30:00,44.3,44.71,44.28,44.49,348200.0,36.808,37.1487,36.7914,36.9659,348200.0
2007-03-28 12:00:00,44.49,44.9,44.49,44.85,176200.0,36.9659,37.3065,36.9659,37.265,176200.0
2007-03-28 12:30:00,44.83,44.98,44.74,44.86,118600.0,37.2484,37.373,37.1736,37.2733,118600.0
2007-03-28 13:00:00,44.87,44.92,44.7,44.87,89000.0,37.2816,37.3232,37.1404,37.2816,89000.0
2007-03-28 13:30:00,44.87,45.02,44.87,44.94,120800.0,37.2816,37.4063,37.2816,37.3398,120800.0
2007-03-28 14:00:00,44.96,44.97,44.73,44.84,75600.0,37.3564,37.3647,37.1653,37.2567,75600.0
2007-03-28 14:30:00,44.84,44.92,44.78,44.92,85200.0,37.2567,37.3232,37.2068,37.3232,85200.0
2007-03-28 15:00:00,44.92,45.05,44.89,44.98,150600.0,37.3232,37.4312,37.2982,37.373,150600.0
2007-03-28 15:30:00,44.99,45.03,44.74,44.85,185400.0,37.3813,37.4146,37.1736,37.265,185400.0
2007-03-29 09:30:00,44.99,45.26,44.85,45.05,145200.0,37.3813,37.6057,37.265,37.4312,145200.0
2007-03-29 10:00:00,44.99,45.04,44.96,44.97,67000.0,37.3813,37.4229,37.3564,37.3647,67000.0
2007-03-29 10:30:00,44.99,45.0,44.76,44.82,60400.0,37.3813,37.3896,37.1902,37.2401,60400.0
2007-03-29 11:00:00,44.8,45.0,44.8,44.95,55400.0,37.2235,37.3896,37.2235,37.3481,55400.0
2007-03-29 11:30:00,44.96,44.96,44.6,44.63,49800.0,37.3564,37.3564,37.0573,37.0822,49800.0
2007-03-29 12:00:00,44.63,44.77,44.62,44.72,75000.0,37.0822,37.1985,37.0739,37.157,75000.0
2007-03-29 12:30:00,44.73,44.83,44.68,44.75,28200.0,37.1653,37.2484,37.1238,37.1819,28200.0
2007-03-29 13:00:00,44.76,44.8,44.72,44.73,37600.0,37.1902,37.2235,37.157,37.1653,37600.0
2007-03-29 13:30:00,44.74,44.79,44.63,44.63,39000.0,37.1736,37.2152,37.0822,37.0822,39000.0
2007-03-29 14:00:00,44.65,44.68,44.57,44.65,58200.0,37.0988,37.1238,37.0324,37.0988,58200.0
2007-03-29 14:30:00,44.64,44.77,44.57,44.76,50800.0,37.0905,37.1985,37.0324,37.1902,50800.0
2007-03-29 15:00:00,44.76,44.85,44.71,44.79,124600.0,37.1902,37.265,37.1487,37.2152,124600.0
2007-03-29 15:30:00,44.79,44.99,44.79,44.9,112800.0,37.2152,37.3813,37.2152,37.3065,112800.0
2007-03-30 09:30:00,45.01,45.48,45.01,45.28,118800.0,37.3979,37.7885,37.3979,37.6223,118800.0
2007-03-30 10:00:00,45.26,45.34,45.09,45.13,114600.0,37.6057,37.6721,37.4644,37.4977,114600.0
2007-03-30 10:30:00,45.16,45.21,45.04,45.2,107000.0,37.5226,37.5641,37.4229,37.5558,107000.0
2007-03-30 11:00:00,45.17,45.24,45.0,45.02,120400.0,37.5309,37.589,37.3896,37.4063,120400.0
2007-03-30 11:30:00,45.02,45.07,44.76,44.87,140000.0,37.4063,37.4478,37.1902,37.2816,140000.0
2007-03-30 12:00:00,44.86,44.88,44.68,44.69,75200.0,37.2733,37.2899,37.1238,37.1321,75200.0
2007-03-30 12:30:00,44.7,44.82,44.57,44.65,114800.0,37.1404,37.2401,37.0324,37.0988,114800.0
2007-03-30 13:00:00,44.65,44.76,44.59,44.73,117600.0,37.0988,37.1902,37.049,37.1653,117600.0
2007-03-30 13:30:00,44.72,44.85,44.67,44.77,47800.0,37.157,37.265,37.1154,37.1985,47800.0
2007-03-30 14:00:00,44.8,44.98,44.77,44.95,214800.0,37.2235,37.373,37.1985,37.3481,214800.0
2007-03-30 14:30:00,44.95,45.05,44.88,44.88,38600.0,37.3481,37.4312,37.2899,37.2899,38600.0
2007-03-30 15:00:00,44.89,44.97,44.82,44.84,74600.0,37.2982,37.3647,37.2401,37.2567,74600.0
2007-03-30 15:30:00,44.84,44.95,44.76,44.81,150800.0,37.2567,37.3481,37.1902,37.2318,150800.0
2007-04-02 09:30:00,45.1,45.38,45.05,45.38,156800.0,37.4727,37.7054,37.4312,37.7054,156800.0
2007-04-02 10:00:00,45.37,45.46,45.21,45.34,212800.0,37.6971,37.7718,37.5641,37.6721,212800.0
2007-04-02 10:30:00,45.33,45.48,45.27,45.38,208000.0,37.6638,37.7885,37.614,37.7054,208000.0
2007-04-02 11:00:00,45.37,45.4,45.3,45.31,86000.0,37.6971,37.722,37.6389,37.6472,86000.0
2007-04-02 11:30:00,45.32,45.35,45.26,45.31,78400.0,37.6555,37.6804,37.6057,37.6472,78400.0
2007-04-02 12:00:00,45.3,45.3,45.16,45.21,81000.0,37.6389,37.6389,37.5226,37.5641,81000.0
2007-04-02 12:30:00,45.21,45.21,45.07,45.13,53000.0,37.5641,37.5641,37.4478,37.4977,53000.0
2007-04-02 13:00:00,45.13,45.22,45.07,45.14,67200.0,37.4977,37.5724,37.4478,37.506,67200.0
2007-04-02 13:30:00,45.14,45.24,45.12,45.24,114000.0,37.506,37.589,37.4893,37.589,114000.0
2007-04-02 14:00:00,45.23,45.34,45.18,45.34,161200.0,37.5807,37.6721,37.5392,37.6721,161200.0
2007-04-02 14:30:00,45.34,45.34,44.97,45.01,249600.0,37.6721,37.6721,37.3647,37.3979,249600.0
2007-04-02 15:00:00,45.0,45.04,44.95,44.98,252600.0,37.3896,37.4229,37.3481,37.373,252600.0
2007-04-02 15:30:00,44.98,45.02,44.89,44.99,150400.0,37.373,37.4063,37.2982,37.3813,150400.0
2007-04-03 09:30:00,45.2,45.24,44.89,45.11,150200.0,37.5558,37.589,37.2982,37.481,150200.0
2007-04-03 10:00:00,45.11,45.56,45.02,45.45,157800.0,37.481,37.8549,37.4063,37.7635,157800.0
2007-04-03 10:30:00,45.45,45.47,45.33,45.37,251800.0,37.7635,37.7802,37.6638,37.6971,251800.0
2007-04-03 11:00:00,45.36,45.62,45.34,45.42,172800.0,37.6888,37.9048,37.6721,37.7386,172800.0
2007-04-03 11:30:00,45.42,45.68,45.41,45.65,91600.0,37.7386,37.9546,37.7303,37.9297,91600.0
2007-04-03 12:00:00,45.65,45.66,45.59,45.63,128000.0,37.9297,37.938,37.8799,37.9131,128000.0
2007-04-03 12:30:00,45.63,45.73,45.58,45.71,127600.0,37.9131,37.9962,37.8715,37.9796,127600.0
2007-04-03 13:00:00,45.7,45.77,45.69,45.77,64000.0,37.9713,38.0294,37.9629,38.0294,64000.0
2007-04-03 13:30:00,45.77,45.9,45.76,45.85,101400.0,38.0294,38.1374,38.0211,38.0959,101400.0
2007-04-03 14:00:00,45.85,45.88,45.73,45.79,78200.0,38.0959,38.1208,37.9962,38.046,78200.0
2007-04-03 14:30:00,45.79,45.91,45.79,45.88,65400.0,38.046,38.1457,38.046,38.1208,65400.0
2007-04-03 15:00:00,45.88,45.93,45.76,45.91,140800.0,38.1208,38.1624,38.0211,38.1457,140800.0
2007-04-03 15:30:00,45.92,45.97,45.83,45.86,116800.0,38.154,38.1956,38.0793,38.1042,116800.0
2007-04-04 09:30:00,45.88,46.0,45.68,45.71,70400.0,38.1208,38.2205,37.9546,37.9796,70400.0
2007-04-04 10:00:00,45.65,45.74,45.6,45.7,90200.0,37.9297,38.0045,37.8882,37.9713,90200.0
2007-04-04 10:30:00,45.7,45.73,45.47,45.5,92600.0,37.9713,37.9962,37.7802,37.8051,92600.0
2007-04-04 11:00:00,45.51,45.69,45.47,45.67,114200.0,37.8134,37.9629,37.7802,37.9463,114200.0
2007-04-04 11:30:00,45.66,45.85,45.65,45.83,81000.0,37.938,38.0959,37.9297,38.0793,81000.0
2007-04-04 12:00:00,45.83,46.02,45.83,45.95,75400.0,38.0793,38.2371,38.0793,38.179,75400.0
2007-04-04 12:30:00,45.93,45.95,45.9,45.95,31000.0,38.1624,38.179,38.1374,38.179,31000.0
2007-04-04 13:00:00,45.95,45.99,45.88,45.95,51200.0,38.179,38.2122,38.1208,38.179,51200.0
2007-04-04 13:30:00,45.93,45.97,45.86,45.89,45400.0,38.1624,38.1956,38.1042,38.1291,45400.0
2007-04-04 14:00:00,45.88,45.92,45.85,45.87,57600.0,38.1208,38.154,38.0959,38.1125,57600.0
2007-04-04 14:30:00,45.87,45.88,45.82,45.86,72000.0,38.1125,38.1208,38.071,38.1042,72000.0
2007-04-04 15:00:00,45.85,45.94,45.85,45.94,63200.0,38.0959,38.1707,38.0959,38.1707,63200.0
2007-04-04 15:30:00,45.94,45.94,45.88,45.92,76600.0,38.1707,38.1707,38.1208,38.154,76600.0
2007-04-05 09:30:00,45.83,45.9,45.62,45.8,58800.0,38.0793,38.1374,37.9048,38.0543,58800.0
2007-04-05 10:00:00,45.81,45.81,45.55,45.56,73200.0,38.0626,38.0626,37.8466,37.8549,73200.0
2007-04-05 10:30:00,45.56,45.63,45.56,45.57,55800.0,37.8549,37.9131,37.8549,37.8632,55800.0
2007-04-05 11:00:00,45.57,45.58,45.5,45.51,203600.0,37.8632,37.8715,37.8051,37.8134,203600.0
2007-04-05 11:30:00,45.52,45.6,45.49,45.6,79400.0,37.8217,37.8882,37.7968,37.8882,79400.0
2007-04-05 12:00:00,45.6,45.84,45.6,45.81,81400.0,37.8882,38.0876,37.8882,38.0626,81400.0
2007-04-05 12:30:00,45.81,45.81,45.73,45.74,51400.0,38.0626,38.0626,37.9962,38.0045,51400.0
2007-04-05 13:00:00,45.75,45.76,45.72,45.73,44000.0,38.0128,38.0211,37.9879,37.9962,44000.0
2007-04-05 13:30:00,45.73,45.82,45.72,45.81,36800.0,37.9962,38.071,37.9879,38.0626,36800.0
2007-04-05 14:00:00,45.79,45.87,45.78,45.82,44800.0,38.046,38.1125,38.0377,38.071,44800.0
2007-04-05 14:30:00,45.82,45.91,45.82,45.88,52400.0,38.071,38.1457,38.071,38.1208,52400.0
2007-04-05 15:00:00,45.88,45.96,45.82,45.87,70800.0,38.1208,38.1873,38.071,38.1125,70800.0
2007-04-05 15:30:00,45.87,45.89,45.79,45.83,120000.0,38.1125,38.1291,38.046,38.0793,120000.0
2007-04-09 09:30:00,45.81,45.88,45.51,45.57,86000.0,38.0626,38.1208,37.8134,37.8632,86000.0
2007-04-09 10:00:00,45.57,45.63,45.51,45.6,80600.0,37.8632,37.9131,37.8134,37.8882,80600.0
2007-04-09 10:30:00,45.6,45.71,45.58,45.62,48400.0,37.8882,37.9796,37.8715,37.9048,48400.0
2007-04-09 11:00:00,45.6,45.73,45.6,45.62,52200.0,37.8882,37.9962,37.8882,37.9048,52200.0
2007-04-09 11:30:00,45.62,45.77,45.62,45.67,50400.0,37.9048,38.0294,37.9048,37.9463,50400.0
2007-04-09 12:00:00,45.68,45.75,45.63,45.73,29600.0,37.9546,38.0128,37.9131,37.9962,29600.0
2007-04-09 12:30:00,45.74,45.9,45.73,45.82,42200.0,38.0045,38.1374,37.9962,38.071,42200.0
2007-04-09 13:00:00,45.82,45.88,45.82,45.82,29600.0,38.071,38.1208,38.071,38.071,29600.0
2007-04-09 13:30:00,45.83,45.88,45.74,45.74,33400.0,38.0793,38.1208,38.0045,38.0045,33400.0
2007-04-09 14:00:00,45.74,45.78,45.67,45.77,60400.0,38.0045,38.0377,37.9463,38.0294,60400.0
2007-04-09 14:30:00,45.77,45.84,45.72,45.84,50800.0,38.0294,38.0876,37.9879,38.0876,50800.0
2007-04-09 15:00:00,45.84,45.91,45.77,45.88,68600.0,38.0876,38.1457,38.0294,38.1208,68600.0
2007-04-09 15:30:00,45.88,45.94,45.85,45.88,50600.0,38.1208,38.1707,38.0959,38.1208,50600.0
2007-04-10 09:30:00,45.85,46.23,45.79,46.06,107200.0,38.0959,38.4116,38.046,38.2704,107200.0
2007-04-10 10:00:00,46.08,46.41,46.04,46.4,167200.0,38.287,38.5612,38.2538,38.5529,167200.0
2007-04-10 10:30:00,46.4,46.56,46.35,46.47,125600.0,38.5529,38.6858,38.5113,38.611,125600.0
2007-04-10 11:00:00,46.47,46.52,46.35,46.35,100000.0,38.611,38.6526,38.5113,38.5113,100000.0
2007-04-10 11:30:00,46.35,46.41,46.27,46.27,71200.0,38.5113,38.5612,38.4449,38.4449,71200.0
2007-04-10 12:00:00,46.27,46.4,46.27,46.28,42200.0,38.4449,38.5529,38.4449,38.4532,42200.0
2007-04-10 12:30:00,46.28,46.33,46.12,46.13,59000.0,38.4532,38.4947,38.3202,38.3285,59000.0
2007-04-10 13:00:00,46.13,46.24,46.13,46.17,60400.0,38.3285,38.4199,38.3285,38.3618,60400.0
2007-04-10 13:30:00,46.16,46.27,46.12,46.17,47400.0,38.3535,38.4449,38.3202,38.3618,47400.0
2007-04-10 14:00:00,46.18,46.21,46.09,46.09,51000.0,38.3701,38.395,38.2953,38.2953,51000.0
2007-04-10 14:30:00,46.09,46.17,46.08,46.12,37200.0,38.2953,38.3618,38.287,38.3202,37200.0
2007-04-10 15:00:00,46.12,46.2,46.08,46.1,58400.0,38.3202,38.3867,38.287,38.3036,58400.0
2007-04-10 15:30:00,46.1,46.22,46.1,46.14,82800.0,38.3036,38.4033,38.3036,38.3368,82800.0
2007-04-11 09:30:00,46.35,46.47,46.21,46.42,99400.0,38.5113,38.611,38.395,38.5695,99400.0
2007-04-11 10:00:00,46.41,46.43,46.18,46.3,84200.0,38.5612,38.5778,38.3701,38.4698,84200.0
2007-04-11 10:30:00,46.29,46.37,46.0,46.13,83400.0,38.4615,38.5279,38.2205,38.3285,83400.0
2007-04-11 11:00:00,46.13,46.25,46.04,46.24,120000.0,38.3285,38.4282,38.2538,38.4199,120000.0
2007-04-11 11:30:00,46.24,46.25,46.09,46.2,34200.0,38.4199,38.4282,38.2953,38.3867,34200.0
2007-04-11 12:00:00,46.2,46.41,46.2,46.3,111600.0,38.3867,38.5612,38.3867,38.4698,111600.0
2007-04-11 12:30:00,46.27,46.29,46.24,46.28,58400.0,38.4449,38.4615,38.4199,38.4532,58400.0
2007-04-11 13:00:00,46.28,46.38,46.27,46.32,75000.0,38.4532,38.5363,38.4449,38.4864,75000.0
2007-04-11 13:30:00,46.32,46.45,46.24,46.31,202400.0,38.4864,38.5944,38.4199,38.4781,202400.0
2007-04-11 14:00:00,46.33,46.35,46.15,46.27,166400.0,38.4947,38.5113,38.3451,38.4449,166400.0
2007-04-11 14:30:00,46.27,46.33,46.12,46.24,131200.0,38.4449,38.4947,38.3202,38.4199,131200.0
2007-04-11 15:00:00,46.22,46.29,46.13,46.23,171600.0,38.4033,38.4615,38.3285,38.4116,171600.0
2007-04-11 15:30:00,46.23,46.32,46.2,46.27,107800.0,38.4116,38.4864,38.3867,38.4449,107800.0
2007-04-12 09:30:00,46.33,46.63,45.84,45.94,136800.0,38.4947,38.744,38.0876,38.1707,136800.0
2007-04-12 10:00:00,45.93,46.13,45.89,46.08,91000.0,38.1624,38.3285,38.1291,38.287,91000.0
2007-04-12 10:30:00,46.05,46.22,45.98,46.22,70400.0,38.2621,38.4033,38.2039,38.4033,70400.0
2007-04-12 11:00:00,46.22,46.38,46.19,46.31,71600.0,38.4033,38.5363,38.3784,38.4781,71600.0
2007-04-12 11:30:00,46.29,46.33,46.19,46.29,65800.0,38.4615,38.4947,38.3784,38.4615,65800.0
2007-04-12 12:00:00,46.29,46.39,46.27,46.3,82200.0,38.4615,38.5446,38.4449,38.4698,82200.0
2007-04-12 12:30:00,46.3,46.35,46.25,46.32,60600.0,38.4698,38.5113,38.4282,38.4864,60600.0
2007-04-12 13:00:00,46.32,46.47,46.32,46.46,45200.0,38.4864,38.611,38.4864,38.6027,45200.0
2007-04-12 13:30:00,46.47,46.68,46.47,46.63,91200.0,38.611,38.7855,38.611,38.744,91200.0
2007-04-12 14:00:00,46.62,46.63,46.59,46.59,32800.0,38.7357,38.744,38.7107,38.7107,32800.0
2007-04-12 14:30:00,46.6,46.63,46.52,46.59,68200.0,38.719,38.744,38.6526,38.7107,68200.0
2007-04-12 15:00:00,46.59,46.62,46.55,46.6,79000.0,38.7107,38.7357,38.6775,38.719,79000.0
2007-04-12 15:30:00,46.58,46.74,46.58,46.74,159400.0,38.7024,38.8354,38.7024,38.8354,159400.0
2007-04-13 09:30:00,46.65,46.88,46.53,46.87,145400.0,38.7606,38.9517,38.6609,38.9434,145400.0
2007-04-13 10:00:00,46.88,46.88,46.57,46.66,345600.0,38.9517,38.9517,38.6941,38.7689,345600.0
2007-04-13 10:30:00,46.66,46.74,46.61,46.64,106000.0,38.7689,38.8354,38.7274,38.7523,106000.0
2007-04-13 11:00:00,46.63,46.8,46.63,46.69,216200.0,38.744,38.8852,38.744,38.7938,216200.0
2007-04-13 11:30:00,46.72,46.77,46.66,46.76,165400.0,38.8188,38.8603,38.7689,38.852,165400.0
2007-04-13 12:00:00,46.75,46.79,46.71,46.75,96200.0,38.8437,38.8769,38.8104,38.8437,96200.0
2007-04-13 12:30:00,46.74,46.81,46.71,46.77,77000.0,38.8354,38.8935,38.8104,38.8603,77000.0
2007-04-13 13:00:00,46.76,46.76,46.65,46.65,62200.0,38.852,38.852,38.7606,38.7606,62200.0
2007-04-13 13:30:00,46.66,46.75,46.63,46.75,69200.0,38.7689,38.8437,38.744,38.8437,69200.0
2007-04-13 14:00:00,46.76,46.79,46.69,46.74,76800.0,38.852,38.8769,38.7938,38.8354,76800.0
2007-04-13 14:30:00,46.74,46.91,46.71,46.87,126200.0,38.8354,38.9766,38.8104,38.9434,126200.0
2007-04-13 15:00:00,46.87,47.12,46.86,47.05,271600.0,38.9434,39.1511,38.9351,39.0929,271600.0
2007-04-13 15:30:00,47.06,47.19,47.05,47.13,364800.0,39.1013,39.2093,39.0929,39.1594,364800.0
2007-04-16 09:30:00,47.23,47.41,47.0,47.35,198200.0,39.2425,39.3921,39.0514,39.3422,198200.0
2007-04-16 10:00:00,47.37,47.4,47.22,47.35,180400.0,39.3588,39.3838,39.2342,39.3422,180400.0
2007-04-16 10:30:00,47.38,47.43,47.22,47.26,111200.0,39.3671,39.4087,39.2342,39.2674,111200.0
2007-04-16 11:00:00,47.26,47.29,47.15,47.16,132800.0,39.2674,39.2924,39.176,39.1843,132800.0
2007-04-16 11:30:00,47.17,47.3,47.15,47.15,112400.0,39.1926,39.3007,39.176,39.176,112400.0
2007-04-16 12:00:00,47.16,47.19,47.13,47.19,67800.0,39.1843,39.2093,39.1594,39.2093,67800.0
2007-04-16 12:30:00,47.18,47.29,47.17,47.24,111000.0,39.201,39.2924,39.1926,39.2508,111000.0
2007-04-16 13:00:00,47.24,47.24,47.2,47.21,53400.0,39.2508,39.2508,39.2176,39.2259,53400.0
2007-04-16 13:30:00,47.21,47.21,47.04,47.04,62600.0,39.2259,39.2259,39.0846,39.0846,62600.0
2007-04-16 14:00:00,47.05,47.07,46.99,47.01,59800.0,39.0929,39.1096,39.0431,39.0597,59800.0
2007-04-16 14:30:00,47.0,47.05,46.95,47.05,85800.0,39.0514,39.0929,39.0099,39.0929,85800.0
2007-04-16 15:00:00,47.04,47.05,46.94,47.02,103000.0,39.0846,39.0929,39.0015,39.068,103000.0
2007-04-16 15:30:00,47.02,47.06,46.95,47.04,200000.0,39.068,39.1013,39.0099,39.0846,200000.0
2007-04-17 09:30:00,47.08,47.46,47.03,47.05,194800.0,39.1179,39.4336,39.0763,39.0929,194800.0
2007-04-17 10:00:00,47.07,47.51,47.05,47.38,207800.0,39.1096,39.4751,39.0929,39.3671,207800.0
2007-04-17 10:30:00,47.37,47.74,47.37,47.69,179200.0,39.3588,39.6662,39.3588,39.6247,179200.0
2007-04-17 11:00:00,47.7,47.77,47.63,47.72,359400.0,39.633,39.6912,39.5749,39.6496,359400.0
2007-04-17 11:30:00,47.71,47.72,47.52,47.59,139600.0,39.6413,39.6496,39.4835,39.5416,139600.0
2007-04-17 12:00:00,47.59,47.86,47.56,47.82,81600.0,39.5416,39.766,39.5167,39.7327,81600.0
2007-04-17 12:30:00,47.82,47.95,47.73,47.86,110600.0,39.7327,39.8407,39.6579,39.766,110600.0
2007-04-17 13:00:00,47.88,47.96,47.71,47.79,181400.0,39.7826,39.849,39.6413,39.7078,181400.0
2007-04-17 13:30:00,47.79,47.92,47.77,47.92,121400.0,39.7078,39.8158,39.6912,39.8158,121400.0
2007-04-17 14:00:00,47.92,48.02,47.85,48.01,147600.0,39.8158,39.8989,39.7576,39.8906,147600.0
2007-04-17 14:30:00,48.01,48.05,47.9,47.99,152200.0,39.8906,39.9238,39.7992,39.874,152200.0
2007-04-17 15:00:00,47.99,48.05,47.92,47.93,189200.0,39.874,39.9238,39.8158,39.8241,189200.0
2007-04-17 15:30:00,47.93,47.96,47.8,47.89,580400.0,39.8241,39.849,39.7161,39.7909,580400.0
2007-04-18 09:30:00,47.85,47.91,47.38,47.49,163200.0,39.7576,39.8075,39.3671,39.4585,163200.0
2007-04-18 10:00:00,47.49,47.63,47.4,47.59,220600.0,39.4585,39.5749,39.3838,39.5416,220600.0
2007-04-18 10:30:00,47.58,47.85,47.51,47.8,128200.0,39.5333,39.7576,39.4751,39.7161,128200.0
2007-04-18 11:00:00,47.8,47.83,47.54,47.64,99000.0,39.7161,39.741,39.5001,39.5832,99000.0
2007-04-18 11:30:00,47.64,47.8,47.63,47.71,114400.0,39.5832,39.7161,39.5749,39.6413,114400.0
2007-04-18 12:00:00,47.7,47.79,47.63,47.63,251600.0,39.633,39.7078,39.5749,39.5749,251600.0
2007-04-18 12:30:00,47.65,47.67,47.4,47.54,151400.0,39.5915,39.6081,39.3838,39.5001,151400.0
2007-04-18 13:00:00,47.53,47.58,47.44,47.48,50200.0,39.4918,39.5333,39.417,39.4502,50200.0
2007-04-18 13:30:00,47.51,47.52,47.42,47.49,51400.0,39.4751,39.4835,39.4004,39.4585,51400.0
2007-04-18 14:00:00,47.49,47.64,47.49,47.57,33400.0,39.4585,39.5832,39.4585,39.525,33400.0
2007-04-18 14:30:00,47.58,47.65,47.52,47.63,58200.0,39.5333,39.5915,39.4835,39.5749,58200.0
2007-04-18 15:00:00,47.63,47.65,47.56,47.61,120200.0,39.5749,39.5915,39.5167,39.5582,120200.0
2007-04-18 15:30:00,47.61,47.61,47.46,47.5,98800.0,39.5582,39.5582,39.4336,39.4668,98800.0
2007-04-19 09:30:00,48.9,48.9,47.16,47.41,103800.0,40.6301,40.6301,39.1843,39.3921,103800.0
2007-04-19 10:00:00,47.46,47.62,47.26,47.53,127200.0,39.4336,39.5665,39.2674,39.4918,127200.0
2007-04-19 10:30:00,47.56,47.57,47.26,47.4,74200.0,39.5167,39.525,39.2674,39.3838,74200.0
2007-04-19 11:00:00,47.4,47.41,47.24,47.34,41600.0,39.3838,39.3921,39.2508,39.3339,41600.0
2007-04-19 11:30:00,47.33,47.43,47.27,47.35,29600.0,39.3256,39.4087,39.2757,39.3422,29600.0
2007-04-19 12:00:00,47.35,47.42,47.29,47.35,34000.0,39.3422,39.4004,39.2924,39.3422,34000.0
2007-04-19 12:30:00,47.33,47.38,47.25,47.3,29400.0,39.3256,39.3671,39.2591,39.3007,29400.0
2007-04-19 13:00:00,47.3,47.41,47.27,47.34,28600.0,39.3007,39.3921,39.2757,39.3339,28600.0
2007-04-19 13:30:00,47.33,47.37,47.29,47.31,20800.0,39.3256,39.3588,39.2924,39.309,20800.0
2007-04-19 14:00:00,47.3,47.36,47.13,47.17,51200.0,39.3007,39.3505,39.1594,39.1926,51200.0
2007-04-19 14:30:00,47.17,47.29,47.17,47.27,33000.0,39.1926,39.2924,39.1926,39.2757,33000.0
2007-04-19 15:00:00,47.27,47.34,47.27,47.33,61400.0,39.2757,39.3339,39.2757,39.3256,61400.0
2007-04-19 15:30:00,47.33,47.35,47.26,47.32,110600.0,39.3256,39.3422,39.2674,39.3173,110600.0
2007-04-20 09:30:00,47.84,48.16,47.7,47.84,294400.0,39.7493,40.0152,39.633,39.7493,294400.0
2007-04-20 10:00:00,47.85,47.87,47.58,47.77,77200.0,39.7576,39.7743,39.5333,39.6912,77200.0
2007-04-20 10:30:00,47.76,47.79,47.58,47.71,111000.0,39.6829,39.7078,39.5333,39.6413,111000.0
2007-04-20 11:00:00,47.71,47.83,47.63,47.65,89600.0,39.6413,39.741,39.5749,39.5915,89600.0
2007-04-20 11:30:00,47.64,47.65,47.57,47.59,93200.0,39.5832,39.5915,39.525,39.5416,93200.0
2007-04-20 12:00:00,47.59,47.71,47.58,47.62,69600.0,39.5416,39.6413,39.5333,39.5665,69600.0
2007-04-20 12:30:00,47.62,47.74,47.52,47.73,137400.0,39.5665,39.6662,39.4835,39.6579,137400.0
2007-04-20 13:00:00,47.73,47.84,47.7,47.8,90200.0,39.6579,39.7493,39.633,39.7161,90200.0
2007-04-20 13:30:00,47.81,47.84,47.73,47.81,81800.0,39.7244,39.7493,39.6579,39.7244,81800.0
2007-04-20 14:00:00,47.8,47.84,47.76,47.81,65200.0,39.7161,39.7493,39.6829,39.7244,65200.0
2007-04-20 14:30:00,47.81,47.87,47.8,47.86,43200.0,39.7244,39.7743,39.7161,39.766,43200.0
2007-04-20 15:00:00,47.88,47.91,47.83,47.85,49000.0,39.7826,39.8075,39.741,39.7576,49000.0
2007-04-20 15:30:00,47.86,47.96,47.85,47.9,106200.0,39.766,39.849,39.7576,39.7992,106200.0
2007-04-23 09:30:00,48.06,48.24,47.99,48.12,66800.0,39.9321,40.0817,39.874,39.982,66800.0
2007-04-23 10:00:00,48.13,48.16,47.99,48.12,73000.0,39.9903,40.0152,39.874,39.982,73000.0
2007-04-23 10:30:00,48.1,48.27,48.1,48.26,82000.0,39.9654,40.1066,39.9654,40.0983,82000.0
2007-04-23 11:00:00,48.25,48.35,48.2,48.32,41200.0,40.09,40.1731,40.0485,40.1482,41200.0
2007-04-23 11:30:00,48.32,48.32,48.2,48.29,40000.0,40.1482,40.1482,40.0485,40.1232,40000.0
2007-04-23 12:00:00,48.29,48.37,48.25,48.32,46800.0,40.1232,40.1897,40.09,40.1482,46800.0
2007-04-23 12:30:00,48.31,48.42,48.27,48.42,50000.0,40.1399,40.2312,40.1066,40.2312,50000.0
2007-04-23 13:00:00,48.42,48.51,48.34,48.42,66800.0,40.2312,40.306,40.1648,40.2312,66800.0
2007-04-23 13:30:00,48.42,48.47,48.35,48.4,134400.0,40.2312,40.2728,40.1731,40.2146,134400.0
2007-04-23 14:00:00,48.4,48.47,48.35,48.39,78600.0,40.2146,40.2728,40.1731,40.2063,78600.0
2007-04-23 14:30:00,48.4,48.49,48.38,48.48,26200.0,40.2146,40.2894,40.198,40.2811,26200.0
2007-04-23 15:00:00,48.48,48.54,48.43,48.53,75600.0,40.2811,40.331,40.2396,40.3226,75600.0
2007-04-23 15:30:00,48.51,48.51,48.35,48.42,93200.0,40.306,40.306,40.1731,40.2312,93200.0
2007-04-24 09:30:00,48.57,48.74,48.36,48.46,98400.0,40.3559,40.4971,40.1814,40.2645,98400.0
2007-04-24 10:00:00,48.45,48.45,48.15,48.18,155000.0,40.2562,40.2562,40.0069,40.0318,155000.0
2007-04-24 10:30:00,48.17,48.18,47.85,47.85,88400.0,40.0235,40.0318,39.7576,39.7576,88400.0
2007-04-24 11:00:00,47.85,47.99,47.79,47.9,47200.0,39.7576,39.874,39.7078,39.7992,47200.0
2007-04-24 11:30:00,47.92,48.0,47.9,47.96,63200.0,39.8158,39.8823,39.7992,39.849,63200.0
2007-04-24 12:00:00,47.96,48.02,47.95,47.99,52000.0,39.849,39.8989,39.8407,39.874,52000.0
2007-04-24 12:30:00,48.0,48.0,47.91,47.94,28400.0,39.8823,39.8823,39.8075,39.8324,28400.0
2007-04-24 13:00:00,47.95,48.0,47.9,47.94,31800.0,39.8407,39.8823,39.7992,39.8324,31800.0
2007-04-24 13:30:00,47.95,48.1,47.95,48.09,37200.0,39.8407,39.9654,39.8407,39.9571,37200.0
2007-04-24 14:00:00,48.1,48.19,48.06,48.15,47600.0,39.9654,40.0401,39.9321,40.0069,47600.0
2007-04-24 14:30:00,48.14,48.21,48.12,48.15,42000.0,39.9986,40.0568,39.982,40.0069,42000.0
2007-04-24 15:00:00,48.15,48.24,48.1,48.1,76400.0,40.0069,40.0817,39.9654,39.9654,76400.0
2007-04-24 15:30:00,48.1,48.18,47.96,47.98,96800.0,39.9654,40.0318,39.849,39.8657,96800.0
2007-04-25 09:30:00,48.19,48.27,48.08,48.15,54400.0,40.0401,40.1066,39.9487,40.0069,54400.0
2007-04-25 10:00:00,48.14,48.17,47.83,48.01,104400.0,39.9986,40.0235,39.741,39.8906,104400.0
2007-04-25 10:30:00,47.99,48.12,47.94,47.96,62400.0,39.874,39.982,39.8324,39.849,62400.0
2007-04-25 11:00:00,47.96,48.56,47.96,48.46,136800.0,39.849,40.3476,39.849,40.2645,136800.0
2007-04-25 11:30:00,48.46,48.64,48.45,48.64,86400.0,40.2645,40.414,40.2562,40.414,86400.0
2007-04-25 12:00:00,48.65,48.65,48.46,48.49,40800.0,40.4224,40.4224,40.2645,40.2894,40800.0
2007-04-25 12:30:00,48.51,48.6,48.47,48.57,36400.0,40.306,40.3808,40.2728,40.3559,36400.0
2007-04-25 13:00:00,48.58,48.69,48.52,48.64,42600.0,40.3642,40.4556,40.3143,40.414,42600.0
2007-04-25 13:30:00,48.64,48.82,48.64,48.8,114400.0,40.414,40.5636,40.414,40.547,114400.0
2007-04-25 14:00:00,48.81,48.92,48.77,48.9,109200.0,40.5553,40.6467,40.5221,40.6301,109200.0
2007-04-25 14:30:00,48.91,49.05,48.9,48.97,154400.0,40.6384,40.7547,40.6301,40.6882,154400.0
2007-04-25 15:00:00,48.97,49.05,48.94,48.99,101800.0,40.6882,40.7547,40.6633,40.7049,101800.0
2007-04-25 15:30:00,48.99,48.99,48.82,48.82,181600.0,40.7049,40.7049,40.5636,40.5636,181600.0
2007-04-26 09:30:00,48.9,49.67,48.88,49.23,234400.0,40.6301,41.2698,40.6135,40.9043,234400.0
2007-04-26 10:00:00,49.25,49.52,49.16,49.32,102800.0,40.9209,41.1452,40.8461,40.979,102800.0
2007-04-26 10:30:00,49.32,49.44,49.29,49.36,80800.0,40.979,41.0787,40.9541,41.0123,80800.0
2007-04-26 11:00:00,49.38,49.45,49.27,49.38,84200.0,41.0289,41.0871,40.9375,41.0289,84200.0
2007-04-26 11:30:00,49.36,49.38,49.27,49.32,76200.0,41.0123,41.0289,40.9375,40.979,76200.0
2007-04-26 12:00:00,49.31,49.4,49.27,49.33,64600.0,40.9707,41.0455,40.9375,40.9874,64600.0
2007-04-26 12:30:00,49.34,49.34,49.24,49.31,70400.0,40.9957,40.9957,40.9126,40.9707,70400.0
2007-04-26 13:00:00,49.31,49.32,49.17,49.17,57600.0,40.9707,40.979,40.8544,40.8544,57600.0
2007-04-26 13:30:00,49.16,49.18,48.99,49.08,81400.0,40.8461,40.8627,40.7049,40.7796,81400.0
2007-04-26 14:00:00,49.1,49.37,49.09,49.26,75600.0,40.7962,41.0206,40.7879,40.9292,75600.0
2007-04-26 14:30:00,49.27,49.37,49.23,49.29,57200.0,40.9375,41.0206,40.9043,40.9541,57200.0
2007-04-26 15:00:00,49.27,49.32,49.25,49.26,96400.0,40.9375,40.979,40.9209,40.9292,96400.0
2007-04-26 15:30:00,49.26,49.33,49.19,49.29,102600.0,40.9292,40.9874,40.871,40.9541,102600.0
2007-04-27 09:30:00,49.24,49.36,49.02,49.17,75800.0,40.9126,41.0123,40.7298,40.8544,75800.0
2007-04-27 10:00:00,49.16,49.35,49.12,49.17,79000.0,40.8461,41.004,40.8129,40.8544,79000.0
2007-04-27 10:30:00,49.19,49.2,48.95,48.97,63000.0,40.871,40.8793,40.6716,40.6882,63000.0
2007-04-27 11:00:00,48.97,49.03,48.85,48.88,92200.0,40.6882,40.7381,40.5885,40.6135,92200.0
2007-04-27 11:30:00,48.9,48.9,48.7,48.78,126200.0,40.6301,40.6301,40.4639,40.5304,126200.0
2007-04-27 12:00:00,48.77,48.81,48.63,48.63,155800.0,40.5221,40.5553,40.4057,40.4057,155800.0
2007-04-27 12:30:00,48.63,48.69,48.51,48.55,102000.0,40.4057,40.4556,40.306,40.3393,102000.0
2007-04-27 13:00:00,48.52,48.61,48.49,48.58,76800.0,40.3143,40.3891,40.2894,40.3642,76800.0
2007-04-27 13:30:00,48.59,48.82,48.59,48.78,54200.0,40.3725,40.5636,40.3725,40.5304,54200.0
2007-04-27 14:00:00,48.76,48.94,48.71,48.91,95600.0,40.5137,40.6633,40.4722,40.6384,95600.0
2007-04-27 14:30:00,48.91,49.04,48.9,48.96,63800.0,40.6384,40.7464,40.6301,40.6799,63800.0
2007-04-27 15:00:00,48.96,48.96,48.85,48.92,97200.0,40.6799,40.6799,40.5885,40.6467,97200.0
2007-04-27 15:30:00,48.93,48.98,48.77,48.93,142000.0,40.655,40.6965,40.5221,40.655,142000.0
2007-04-30 09:30:00,48.99,48.99,48.59,48.7,137800.0,40.7049,40.7049,40.3725,40.4639,137800.0
2007-04-30 10:00:00,48.71,48.83,48.56,48.6,110600.0,40.4722,40.5719,40.3476,40.3808,110600.0
2007-04-30 10:30:00,48.61,48.68,48.55,48.66,142200.0,40.3891,40.4473,40.3393,40.4307,142200.0
2007-04-30 11:00:00,48.62,48.68,48.49,48.51,92800.0,40.3974,40.4473,40.2894,40.306,92800.0
2007-04-30 11:30:00,48.5,48.54,48.37,48.42,59600.0,40.2977,40.331,40.1897,40.2312,59600.0
2007-04-30 12:00:00,48.39,48.52,48.38,48.45,85600.0,40.2063,40.3143,40.198,40.2562,85600.0
2007-04-30 12:30:00,48.45,48.61,48.44,48.61,70200.0,40.2562,40.3891,40.2479,40.3891,70200.0
2007-04-30 13:00:00,48.6,48.66,48.55,48.57,75200.0,40.3808,40.4307,40.3393,40.3559,75200.0
2007-04-30 13:30:00,48.57,48.72,48.46,48.52,48000.0,40.3559,40.4805,40.2645,40.3143,48000.0
2007-04-30 14:00:00,48.56,48.63,48.53,48.6,99000.0,40.3476,40.4057,40.3226,40.3808,99000.0
2007-04-30 14:30:00,48.59,48.6,48.19,48.2,164200.0,40.3725,40.3808,40.0401,40.0485,164200.0
2007-04-30 15:00:00,48.21,48.29,48.01,48.04,181000.0,40.0568,40.1232,39.8906,39.9155,181000.0
2007-04-30 15:30:00,48.05,48.09,47.77,47.81,290000.0,39.9238,39.9571,39.6912,39.7244,290000.0
2007-05-01 09:30:00,47.72,48.11,47.72,47.74,109200.0,39.6496,39.9737,39.6496,39.6662,109200.0
2007-05-01 10:00:00,47.74,47.87,47.6,47.69,145000.0,39.6662,39.7743,39.5499,39.6247,145000.0
2007-05-01 10:30:00,47.65,47.76,47.63,47.74,87600.0,39.5915,39.6829,39.5749,39.6662,87600.0
2007-05-01 11:00:00,47.74,47.85,47.74,47.82,118600.0,39.6662,39.7576,39.6662,39.7327,118600.0
2007-05-01 11:30:00,47.83,47.88,47.77,47.82,75400.0,39.741,39.7826,39.6912,39.7327,75400.0
2007-05-01 12:00:00,47.82,47.86,47.76,47.77,40000.0,39.7327,39.766,39.6829,39.6912,40000.0
2007-05-01 12:30:00,47.77,47.83,47.73,47.75,47000.0,39.6912,39.741,39.6579,39.6746,47000.0
2007-05-01 13:00:00,47.74,47.74,47.68,47.74,74600.0,39.6662,39.6662,39.6164,39.6662,74600.0
2007-05-01 13:30:00,47.74,47.85,47.73,47.81,87800.0,39.6662,39.7576,39.6579,39.7244,87800.0
2007-05-01 14:00:00,47.81,47.9,47.77,47.88,75000.0,39.7244,39.7992,39.6912,39.7826,75000.0
2007-05-01 14:30:00,47.88,48.19,47.88,48.13,124200.0,39.7826,40.0401,39.7826,39.9903,124200.0
2007-05-01 15:00:00,48.12,48.13,47.93,47.95,82000.0,39.982,39.9903,39.8241,39.8407,82000.0
2007-05-01 15:30:00,47.95,48.04,47.92,48.0,87400.0,39.8407,39.9155,39.8158,39.8823,87400.0
2007-05-02 09:30:00,48.0,48.38,47.98,48.31,79800.0,39.8823,40.198,39.8657,40.1399,79800.0
2007-05-02 10:00:00,48.32,48.45,48.25,48.35,70000.0,40.1482,40.2562,40.09,40.1731,70000.0
2007-05-02 10:30:00,48.35,48.42,48.32,48.35,85400.0,40.1731,40.2312,40.1482,40.1731,85400.0
2007-05-02 11:00:00,48.35,48.41,48.34,48.37,84600.0,40.1731,40.2229,40.1648,40.1897,84600.0
2007-05-02 11:30:00,48.37,48.6,48.37,48.49,84400.0,40.1897,40.3808,40.1897,40.2894,84400.0
2007-05-02 12:00:00,48.49,48.64,48.46,48.59,61400.0,40.2894,40.414,40.2645,40.3725,61400.0
2007-05-02 12:30:00,48.59,48.7,48.59,48.63,69600.0,40.3725,40.4639,40.3725,40.4057,69600.0
2007-05-02 13:00:00,48.63,48.64,48.6,48.61,57600.0,40.4057,40.414,40.3808,40.3891,57600.0
2007-05-02 13:30:00,48.61,48.63,48.57,48.59,57200.0,40.3891,40.4057,40.3559,40.3725,57200.0
2007-05-02 14:00:00,48.57,48.69,48.51,48.67,56000.0,40.3559,40.4556,40.306,40.439,56000.0
2007-05-02 14:30:00,48.67,48.73,48.61,48.62,72000.0,40.439,40.4888,40.3891,40.3974,72000.0
2007-05-02 15:00:00,48.62,48.63,48.53,48.57,115000.0,40.3974,40.4057,40.3226,40.3559,115000.0
2007-05-02 15:30:00,48.58,48.61,48.47,48.55,273600.0,40.3642,40.3891,40.2728,40.3393,273600.0
2007-05-03 09:30:00,48.6,48.74,48.35,48.52,131800.0,40.3808,40.4971,40.1731,40.3143,131800.0
2007-05-03 10:00:00,48.59,48.66,48.36,48.49,109600.0,40.3725,40.4307,40.1814,40.2894,109600.0
2007-05-03 10:30:00,48.48,48.59,48.4,48.58,210600.0,40.2811,40.3725,40.2146,40.3642,210600.0
2007-05-03 11:00:00,48.58,48.58,48.35,48.37,271800.0,40.3642,40.3642,40.1731,40.1897,271800.0
2007-05-03 11:30:00,48.37,48.38,48.22,48.34,113200.0,40.1897,40.198,40.0651,40.1648,113200.0
2007-05-03 12:00:00,48.34,48.4,48.29,48.3,91400.0,40.1648,40.2146,40.1232,40.1315,91400.0
2007-05-03 12:30:00,48.3,48.43,48.24,48.43,71400.0,40.1315,40.2396,40.0817,40.2396,71400.0
2007-05-03 13:00:00,48.43,48.43,48.35,48.38,72200.0,40.2396,40.2396,40.1731,40.198,72200.0
2007-05-03 13:30:00,48.38,48.4,48.24,48.24,158800.0,40.198,40.2146,40.0817,40.0817,158800.0
2007-05-03 14:00:00,48.26,48.39,48.25,48.38,134800.0,40.0983,40.2063,40.09,40.198,134800.0
2007-05-03 14:30:00,48.38,48.43,48.33,48.43,107200.0,40.198,40.2396,40.1565,40.2396,107200.0
2007-05-03 15:00:00,48.43,48.43,48.34,48.34,267800.0,40.2396,40.2396,40.1648,40.1648,267800.0
2007-05-03 15:30:00,48.35,48.45,48.29,48.41,345000.0,40.1731,40.2562,40.1232,40.2229,345000.0
2007-05-04 09:30:00,48.49,48.6,48.38,48.49,184400.0,40.2894,40.3808,40.198,40.2894,184400.0
2007-05-04 10:00:00,48.52,48.84,48.46,48.82,122600.0,40.3143,40.5802,40.2645,40.5636,122600.0
2007-05-04 10:30:00,48.82,49.17,48.69,49.17,175200.0,40.5636,40.8544,40.4556,40.8544,175200.0
2007-05-04 11:00:00,49.13,49.14,49.04,49.07,57200.0,40.8212,40.8295,40.7464,40.7713,57200.0
2007-05-04 11:30:00,49.07,49.1,48.85,48.86,72000.0,40.7713,40.7962,40.5885,40.5968,72000.0
2007-05-04 12:00:00,48.87,48.94,48.82,48.94,108200.0,40.6051,40.6633,40.5636,40.6633,108200.0
2007-05-04 12:30:00,48.92,49.06,48.81,49.06,66600.0,40.6467,40.763,40.5553,40.763,66600.0
2007-05-04 13:00:00,49.06,49.1,48.88,48.98,45600.0,40.763,40.7962,40.6135,40.6965,45600.0
2007-05-04 13:30:00,48.97,49.07,48.9,48.9,49600.0,40.6882,40.7713,40.6301,40.6301,49600.0
2007-05-04 14:00:00,48.9,48.99,48.83,48.99,78400.0,40.6301,40.7049,40.5719,40.7049,78400.0
2007-05-04 14:30:00,48.99,49.2,48.98,49.19,122400.0,40.7049,40.8793,40.6965,40.871,122400.0
2007-05-04 15:00:00,49.19,49.33,49.17,49.27,166800.0,40.871,40.9874,40.8544,40.9375,166800.0
2007-05-04 15:30:00,49.27,49.35,49.23,49.34,161800.0,40.9375,41.004,40.9043,40.9957,161800.0
2007-05-07 09:30:00,49.5,50.23,49.5,49.99,382000.0,41.1286,41.7351,41.1286,41.5357,382000.0
2007-05-07 10:00:00,49.99,50.11,49.63,49.7,170200.0,41.5357,41.6354,41.2366,41.2948,170200.0
2007-05-07 10:30:00,49.7,49.77,49.52,49.63,121000.0,41.2948,41.3529,41.1452,41.2366,121000.0
2007-05-07 11:00:00,49.63,49.63,49.44,49.49,155000.0,41.2366,41.2366,41.0787,41.1203,155000.0
2007-05-07 11:30:00,49.49,49.58,49.4,49.41,139800.0,41.1203,41.1951,41.0455,41.0538,139800.0
2007-05-07 12:00:00,49.42,49.45,49.34,49.41,127400.0,41.0621,41.0871,40.9957,41.0538,127400.0
2007-05-07 12:30:00,49.41,49.63,49.4,49.57,227800.0,41.0538,41.2366,41.0455,41.1868,227800.0
2007-05-07 13:00:00,49.57,49.69,49.55,49.63,155800.0,41.1868,41.2865,41.1701,41.2366,155800.0
2007-05-07 13:30:00,49.63,49.65,49.58,49.59,90600.0,41.2366,41.2532,41.1951,41.2034,90600.0
2007-05-07 14:00:00,49.6,49.66,49.51,49.51,116800.0,41.2117,41.2615,41.1369,41.1369,116800.0
2007-05-07 14:30:00,49.51,49.51,49.48,49.48,62600.0,41.1369,41.1369,41.112,41.112,62600.0
2007-05-07 15:00:00,49.48,49.49,49.3,49.33,338800.0,41.112,41.1203,40.9624,40.9874,338800.0
2007-05-07 15:30:00,49.33,49.52,49.29,49.38,482000.0,40.9874,41.1452,40.9541,41.0289,482000.0
2007-05-08 09:30:00,47.63,48.95,47.55,48.5,843200.0,39.5749,40.6716,39.5084,40.2977,843200.0
2007-05-08 10:00:00,48.5,48.86,48.31,48.82,286800.0,40.2977,40.5968,40.1399,40.5636,286800.0
2007-05-08 10:30:00,48.79,49.82,48.67,49.59,780800.0,40.5387,41.3945,40.439,41.2034,780800.0
2007-05-08 11:00:00,49.59,50.46,49.56,49.75,1390400.0,41.2034,41.9262,41.1785,41.3363,1390400.0
2007-05-08 11:30:00,49.75,49.92,49.27,49.6,360800.0,41.3363,41.4776,40.9375,41.2117,360800.0
2007-05-08 12:00:00,49.63,49.85,49.57,49.76,168800.0,41.2366,41.4194,41.1868,41.3446,168800.0
2007-05-08 12:30:00,49.78,50.13,49.72,49.99,236000.0,41.3612,41.6521,41.3114,41.5357,236000.0
2007-05-08 13:00:00,49.97,50.01,49.77,49.84,137400.0,41.5191,41.5523,41.3529,41.4111,137400.0
2007-05-08 13:30:00,49.8,50.02,49.68,50.02,177400.0,41.3779,41.5607,41.2782,41.5607,177400.0
2007-05-08 14:00:00,50.02,50.05,49.82,49.95,141800.0,41.5607,41.5856,41.3945,41.5025,141800.0
2007-05-08 14:30:00,49.99,50.12,49.75,50.0,236800.0,41.5357,41.6437,41.3363,41.544,236800.0
2007-05-08 15:00:00,50.01,50.25,50.0,50.09,347400.0,41.5523,41.7518,41.544,41.6188,347400.0
2007-05-08 15:30:00,50.11,50.22,49.96,50.2,584000.0,41.6354,41.7268,41.5108,41.7102,584000.0
2007-05-09 09:30:00,50.83,51.17,50.63,51.02,374600.0,42.2337,42.5162,42.0675,42.3915,374600.0
2007-05-09 10:00:00,51.02,51.38,51.01,51.23,187400.0,42.3915,42.6907,42.3832,42.566,187400.0
2007-05-09 10:30:00,51.19,51.28,51.0,51.26,184800.0,42.5328,42.6076,42.3749,42.591,184800.0
2007-05-09 11:00:00,51.25,51.26,51.04,51.11,159600.0,42.5826,42.591,42.4082,42.4663,159600.0
2007-05-09 11:30:00,51.1,51.24,51.04,51.22,154600.0,42.458,42.5743,42.4082,42.5577,154600.0
2007-05-09 12:00:00,51.22,51.87,51.22,51.58,285200.0,42.5577,43.0978,42.5577,42.8568,285200.0
2007-05-09 12:30:00,51.58,51.68,51.43,51.46,127000.0,42.8568,42.9399,42.7322,42.7571,127000.0
2007-05-09 13:00:00,51.47,51.49,51.37,51.37,95400.0,42.7654,42.7821,42.6823,42.6823,95400.0
2007-05-09 13:30:00,51.36,51.38,51.11,51.12,166000.0,42.674,42.6907,42.4663,42.4746,166000.0
2007-05-09 14:00:00,51.15,51.35,51.08,51.17,239400.0,42.4996,42.6657,42.4414,42.5162,239400.0
2007-05-09 14:30:00,51.15,51.5,51.05,51.32,334000.0,42.4996,42.7904,42.4165,42.6408,334000.0
2007-05-09 15:00:00,51.32,51.36,51.18,51.3,411600.0,42.6408,42.674,42.5245,42.6242,411600.0
2007-05-09 15:30:00,51.3,51.5,51.25,51.35,263600.0,42.6242,42.7904,42.5826,42.6657,263600.0
2007-05-10 09:30:00,51.13,51.63,50.7,51.54,323400.0,42.4829,42.8984,42.1257,42.8236,323400.0
2007-05-10 10:00:00,51.54,52.44,51.54,52.24,576800.0,42.8236,43.5714,42.8236,43.4052,576800.0
2007-05-10 10:30:00,52.26,52.26,51.12,51.99,263800.0,43.4218,43.4218,42.4746,43.1975,263800.0
2007-05-10 11:00:00,51.99,52.03,51.26,51.42,314200.0,43.1975,43.2307,42.591,42.7239,314200.0
2007-05-10 11:30:00,51.41,51.6,51.33,51.36,180800.0,42.7156,42.8734,42.6491,42.674,180800.0
2007-05-10 12:00:00,51.37,51.66,51.2,51.56,192800.0,42.6823,42.9233,42.5411,42.8402,192800.0
2007-05-10 12:30:00,51.55,51.57,51.39,51.56,64600.0,42.8319,42.8485,42.699,42.8402,64600.0
2007-05-10 13:00:00,51.57,51.58,51.39,51.45,88200.0,42.8485,42.8568,42.699,42.7488,88200.0
2007-05-10 13:30:00,51.44,51.51,51.33,51.43,152600.0,42.7405,42.7987,42.6491,42.7322,152600.0
2007-05-10 14:00:00,51.45,51.6,51.45,51.57,95000.0,42.7488,42.8734,42.7488,42.8485,95000.0
2007-05-10 14:30:00,51.56,51.62,51.45,51.49,117400.0,42.8402,42.8901,42.7488,42.7821,117400.0
2007-05-10 15:00:00,51.49,51.5,51.35,51.37,106800.0,42.7821,42.7904,42.6657,42.6823,106800.0
2007-05-10 15:30:00,51.35,51.44,51.13,51.2,241000.0,42.6657,42.7405,42.4829,42.5411,241000.0
2007-05-11 09:30:00,51.95,52.45,51.84,51.93,160600.0,43.1643,43.5797,43.0729,43.1476,160600.0
2007-05-11 10:00:00,51.91,52.07,51.6,51.9,229800.0,43.131,43.264,42.8734,43.1227,229800.0
2007-05-11 10:30:00,51.9,52.07,51.85,51.99,258800.0,43.1227,43.264,43.0812,43.1975,258800.0
2007-05-11 11:00:00,52.0,52.23,51.99,52.2,246000.0,43.2058,43.3969,43.1975,43.372,246000.0
2007-05-11 11:30:00,52.19,52.22,52.01,52.08,102800.0,43.3637,43.3886,43.2141,43.2723,102800.0
2007-05-11 12:00:00,52.07,52.1,52.0,52.08,87400.0,43.264,43.2889,43.2058,43.2723,87400.0
2007-05-11 12:30:00,52.09,52.12,51.93,51.99,71800.0,43.2806,43.3055,43.1476,43.1975,71800.0
2007-05-11 13:00:00,52.01,52.15,52.01,52.15,74400.0,43.2141,43.3304,43.2141,43.3304,74400.0
2007-05-11 13:30:00,52.15,52.24,52.1,52.2,105800.0,43.3304,43.4052,43.2889,43.372,105800.0
2007-05-11 14:00:00,52.2,52.32,52.1,52.13,111400.0,43.372,43.4717,43.2889,43.3138,111400.0
2007-05-11 14:30:00,52.13,52.15,51.96,51.96,97000.0,43.3138,43.3304,43.1726,43.1726,97000.0
2007-05-11 15:00:00,51.96,52.02,51.89,52.01,138400.0,43.1726,43.2224,43.1144,43.2141,138400.0
2007-05-11 15:30:00,52.02,52.2,52.02,52.19,148400.0,43.2224,43.372,43.2224,43.3637,148400.0
2007-05-14 09:30:00,52.24,52.25,51.89,51.95,140800.0,43.4052,43.4135,43.1144,43.1643,140800.0
2007-05-14 10:00:00,51.94,51.94,51.63,51.65,103200.0,43.1559,43.1559,42.8984,42.915,103200.0
2007-05-14 10:30:00,51.65,51.88,51.65,51.83,78400.0,42.915,43.1061,42.915,43.0646,78400.0
2007-05-14 11:00:00,51.84,51.84,51.57,51.73,98400.0,43.0729,43.0729,42.8485,42.9815,98400.0
2007-05-14 11:30:00,51.71,51.73,51.65,51.66,114800.0,42.9648,42.9815,42.915,42.9233,114800.0
2007-05-14 12:00:00,51.65,51.73,51.55,51.55,75200.0,42.915,42.9815,42.8319,42.8319,75200.0
2007-05-14 12:30:00,51.57,51.73,51.57,51.64,38400.0,42.8485,42.9815,42.8485,42.9067,38400.0
2007-05-14 13:00:00,51.65,51.66,51.52,51.58,71800.0,42.915,42.9233,42.807,42.8568,71800.0
2007-05-14 13:30:00,51.58,51.59,51.16,51.22,150800.0,42.8568,42.8651,42.5079,42.5577,150800.0
2007-05-14 14:00:00,51.19,51.23,51.09,51.21,124200.0,42.5328,42.566,42.4497,42.5494,124200.0
2007-05-14 14:30:00,51.21,51.33,51.19,51.23,97400.0,42.5494,42.6491,42.5328,42.566,97400.0
2007-05-14 15:00:00,51.23,51.34,51.16,51.19,180200.0,42.566,42.6574,42.5079,42.5328,180200.0
2007-05-14 15:30:00,51.18,51.25,51.02,51.13,230800.0,42.5245,42.5826,42.3915,42.4829,230800.0
2007-05-15 09:30:00,51.08,51.36,50.7,51.11,220600.0,42.4414,42.674,42.1257,42.4663,220600.0
2007-05-15 10:00:00,51.13,51.4,51.1,51.22,316200.0,42.4829,42.7073,42.458,42.5577,316200.0
2007-05-15 10:30:00,51.23,51.29,50.95,51.07,165600.0,42.566,42.6159,42.3334,42.4331,165600.0
2007-05-15 11:00:00,51.06,51.08,50.85,50.9,143400.0,42.4248,42.4414,42.2503,42.2918,143400.0
2007-05-15 11:30:00,50.88,51.21,50.88,51.16,127400.0,42.2752,42.5494,42.2752,42.5079,127400.0
2007-05-15 12:00:00,51.16,51.17,50.96,51.09,95200.0,42.5079,42.5162,42.3417,42.4497,95200.0
2007-05-15 12:30:00,51.1,51.23,51.04,51.06,69400.0,42.458,42.566,42.4082,42.4248,69400.0
2007-05-15 13:00:00,51.05,51.15,50.99,51.04,74000.0,42.4165,42.4996,42.3666,42.4082,74000.0
2007-05-15 13:30:00,51.07,51.09,50.78,50.96,120400.0,42.4331,42.4497,42.1921,42.3417,120400.0
2007-05-15 14:00:00,50.96,51.05,50.91,50.99,84800.0,42.3417,42.4165,42.3001,42.3666,84800.0
2007-05-15 14:30:00,50.99,51.02,50.71,50.81,144800.0,42.3666,42.3915,42.134,42.2171,144800.0
2007-05-15 15:00:00,50.81,50.87,50.66,50.74,126400.0,42.2171,42.2669,42.0924,42.1589,126400.0
2007-05-15 15:30:00,50.76,50.83,50.6,50.66,151800.0,42.1755,42.2337,42.0426,42.0924,151800.0
2007-05-16 09:30:00,50.77,51.04,50.74,50.83,123400.0,42.1838,42.4082,42.1589,42.2337,123400.0
2007-05-16 10:00:00,50.81,50.88,50.72,50.79,120000.0,42.2171,42.2752,42.1423,42.2004,120000.0
2007-05-16 10:30:00,50.77,50.77,50.35,50.4,292000.0,42.1838,42.1838,41.8348,41.8764,292000.0
2007-05-16 11:00:00,50.41,50.52,50.36,50.44,152600.0,41.8847,41.9761,41.8432,41.9096,152600.0
2007-05-16 11:30:00,50.43,50.45,50.27,50.29,245200.0,41.9013,41.9179,41.7684,41.785,245200.0
2007-05-16 12:00:00,50.3,50.3,50.0,50.02,235600.0,41.7933,41.7933,41.544,41.5607,235600.0
2007-05-16 12:30:00,50.03,50.06,49.85,49.99,254000.0,41.569,41.5939,41.4194,41.5357,254000.0
2007-05-16 13:00:00,49.99,50.0,49.9,49.94,139200.0,41.5357,41.544,41.461,41.4942,139200.0
2007-05-16 13:30:00,49.94,50.0,49.85,49.98,177400.0,41.4942,41.544,41.4194,41.5274,177400.0
2007-05-16 14:00:00,49.98,50.11,49.96,50.02,228200.0,41.5274,41.6354,41.5108,41.5607,228200.0
2007-05-16 14:30:00,50.03,50.06,49.93,49.99,253800.0,41.569,41.5939,41.4859,41.5357,253800.0
2007-05-16 15:00:00,49.99,50.02,49.97,49.98,371000.0,41.5357,41.5607,41.5191,41.5274,371000.0
2007-05-16 15:30:00,49.99,50.04,49.97,50.0,491600.0,41.5357,41.5773,41.5191,41.544,491600.0
2007-05-17 09:30:00,49.98,50.15,49.65,49.99,233200.0,41.5274,41.6687,41.2532,41.5357,233200.0
2007-05-17 10:00:00,49.95,50.02,49.91,50.0,157800.0,41.5025,41.5607,41.4693,41.544,157800.0
2007-05-17 10:30:00,50.0,50.01,49.92,50.0,99600.0,41.544,41.5523,41.4776,41.544,99600.0
2007-05-17 11:00:00,50.0,50.09,49.95,50.02,220000.0,41.544,41.6188,41.5025,41.5607,220000.0
2007-05-17 11:30:00,50.01,50.06,49.98,50.02,194400.0,41.5523,41.5939,41.5274,41.5607,194400.0
2007-05-17 12:00:00,50.02,50.06,49.86,49.99,137400.0,41.5607,41.5939,41.4277,41.5357,137400.0
2007-05-17 12:30:00,50.0,50.01,49.93,49.98,66800.0,41.544,41.5523,41.4859,41.5274,66800.0
2007-05-17 13:00:00,49.98,50.02,49.79,50.0,76600.0,41.5274,41.5607,41.3696,41.544,76600.0
2007-05-17 13:30:00,50.01,50.02,49.98,50.0,103000.0,41.5523,41.5607,41.5274,41.544,103000.0
2007-05-17 14:00:00,50.0,50.1,49.93,50.04,200000.0,41.544,41.6271,41.4859,41.5773,200000.0
2007-05-17 14:30:00,50.04,50.05,49.98,50.04,134200.0,41.5773,41.5856,41.5274,41.5773,134200.0
2007-05-17 15:00:00,50.02,50.06,49.96,49.99,271800.0,41.5607,41.5939,41.5108,41.5357,271800.0
2007-05-17 15:30:00,49.99,50.02,49.92,49.94,198400.0,41.5357,41.5607,41.4776,41.4942,198400.0
2007-05-18 09:30:00,49.92,50.0,49.66,49.97,275200.0,41.4776,41.544,41.2615,41.5191,275200.0
2007-05-18 10:00:00,49.98,50.17,49.88,49.99,383200.0,41.5274,41.6853,41.4443,41.5357,383200.0
2007-05-18 10:30:00,49.99,50.05,49.97,50.01,282000.0,41.5357,41.5856,41.5191,41.5523,282000.0
2007-05-18 11:00:00,49.99,50.04,49.98,49.99,85800.0,41.5357,41.5773,41.5274,41.5357,85800.0
2007-05-18 11:30:00,49.99,50.02,49.99,50.01,97000.0,41.5357,41.5607,41.5357,41.5523,97000.0
2007-05-18 12:00:00,50.01,50.05,49.99,50.0,85200.0,41.5523,41.5856,41.5357,41.544,85200.0
2007-05-18 12:30:00,50.01,50.1,49.99,50.02,129600.0,41.5523,41.6271,41.5357,41.5607,129600.0
2007-05-18 13:00:00,50.01,50.07,49.96,49.99,95800.0,41.5523,41.6022,41.5108,41.5357,95800.0
2007-05-18 13:30:00,49.99,50.05,49.96,50.0,60600.0,41.5357,41.5856,41.5108,41.544,60600.0
2007-05-18 14:00:00,50.0,50.05,49.92,49.98,108200.0,41.544,41.5856,41.4776,41.5274,108200.0
2007-05-18 14:30:00,49.98,49.99,49.73,49.81,125000.0,41.5274,41.5357,41.3197,41.3862,125000.0
2007-05-18 15:00:00,49.81,49.87,49.74,49.87,110600.0,41.3862,41.436,41.328,41.436,110600.0
2007-05-18 15:30:00,49.87,50.0,49.85,49.94,218200.0,41.436,41.544,41.4194,41.4942,218200.0
2007-05-21 09:30:00,50.31,50.6,50.17,50.39,446600.0,41.8016,42.0426,41.6853,41.8681,446600.0
2007-05-21 10:00:00,50.39,50.49,50.24,50.44,165200.0,41.8681,41.9512,41.7435,41.9096,165200.0
2007-05-21 10:30:00,50.45,50.5,50.22,50.26,156400.0,41.9179,41.9595,41.7268,41.7601,156400.0
2007-05-21 11:00:00,50.26,50.34,50.22,50.25,175600.0,41.7601,41.8265,41.7268,41.7518,175600.0
2007-05-21 11:30:00,50.26,50.35,50.23,50.27,155000.0,41.7601,41.8348,41.7351,41.7684,155000.0
2007-05-21 12:00:00,50.27,50.43,50.24,50.31,216200.0,41.7684,41.9013,41.7435,41.8016,216200.0
2007-05-21 12:30:00,50.33,50.41,50.24,50.27,163000.0,41.8182,41.8847,41.7435,41.7684,163000.0
2007-05-21 13:00:00,50.27,50.3,50.24,50.24,87800.0,41.7684,41.7933,41.7435,41.7435,87800.0
2007-05-21 13:30:00,50.24,50.32,50.22,50.29,83200.0,41.7435,41.8099,41.7268,41.785,83200.0
2007-05-21 14:00:00,50.3,50.38,50.29,50.35,151400.0,41.7933,41.8598,41.785,41.8348,151400.0
2007-05-21 14:30:00,50.36,50.42,50.29,50.34,140200.0,41.8432,41.893,41.785,41.8265,140200.0
2007-05-21 15:00:00,50.34,50.37,50.08,50.13,217400.0,41.8265,41.8515,41.6105,41.6521,217400.0
2007-05-21 15:30:00,50.13,50.35,50.13,50.21,314400.0,41.6521,41.8348,41.6521,41.7185,314400.0
2007-05-22 09:30:00,50.63,50.97,50.63,50.81,359400.0,42.0675,42.35,42.0675,42.2171,359400.0
2007-05-22 10:00:00,50.81,51.02,50.81,51.02,228400.0,42.2171,42.3915,42.2171,42.3915,228400.0
2007-05-22 10:30:00,51.02,51.11,51.0,51.07,152000.0,42.3915,42.4663,42.3749,42.4331,152000.0
2007-05-22 11:00:00,51.07,51.17,51.04,51.1,186200.0,42.4331,42.5162,42.4082,42.458,186200.0
2007-05-22 11:30:00,51.1,51.12,50.98,51.02,181200.0,42.458,42.4746,42.3583,42.3915,181200.0
2007-05-22 12:00:00,51.02,51.07,50.88,50.89,173800.0,42.3915,42.4331,42.2752,42.2835,173800.0
2007-05-22 12:30:00,50.88,51.0,50.85,50.99,200800.0,42.2752,42.3749,42.2503,42.3666,200800.0
2007-05-22 13:00:00,50.99,51.13,50.95,50.99,206600.0,42.3666,42.4829,42.3334,42.3666,206600.0
2007-05-22 13:30:00,50.98,51.06,50.88,50.93,172800.0,42.3583,42.4248,42.2752,42.3168,172800.0
2007-05-22 14:00:00,50.94,50.99,50.87,50.98,288400.0,42.3251,42.3666,42.2669,42.3583,288400.0
2007-05-22 14:30:00,50.98,51.06,50.94,51.02,135800.0,42.3583,42.4248,42.3251,42.3915,135800.0
2007-05-22 15:00:00,51.0,51.02,50.8,50.81,213200.0,42.3749,42.3915,42.2087,42.2171,213200.0
2007-05-22 15:30:00,50.81,50.91,50.77,50.84,281400.0,42.2171,42.3001,42.1838,42.242,281400.0
2007-05-23 09:30:00,51.27,51.66,51.18,51.64,255200.0,42.5993,42.9233,42.5245,42.9067,255200.0
2007-05-23 10:00:00,51.63,51.94,51.62,51.85,249400.0,42.8984,43.1559,42.8901,43.0812,249400.0
2007-05-23 10:30:00,51.85,51.95,51.7,51.73,199400.0,43.0812,43.1643,42.9565,42.9815,199400.0
2007-05-23 11:00:00,51.73,51.76,51.52,51.54,137800.0,42.9815,43.0064,42.807,42.8236,137800.0
2007-05-23 11:30:00,51.52,51.62,51.45,51.5,139400.0,42.807,42.8901,42.7488,42.7904,139400.0
2007-05-23 12:00:00,51.5,51.55,51.45,51.54,121200.0,42.7904,42.8319,42.7488,42.8236,121200.0
2007-05-23 12:30:00,51.54,51.56,51.46,51.56,43800.0,42.8236,42.8402,42.7571,42.8402,43800.0
2007-05-23 13:00:00,51.56,51.6,51.47,51.49,92200.0,42.8402,42.8734,42.7654,42.7821,92200.0
2007-05-23 13:30:00,51.49,51.51,51.33,51.35,153400.0,42.7821,42.7987,42.6491,42.6657,153400.0
2007-05-23 14:00:00,51.36,51.39,51.19,51.24,356000.0,42.674,42.699,42.5328,42.5743,356000.0
2007-05-23 14:30:00,51.24,51.46,51.23,51.43,297400.0,42.5743,42.7571,42.566,42.7322,297400.0
2007-05-23 15:00:00,51.43,51.52,51.38,51.45,171600.0,42.7322,42.807,42.6907,42.7488,171600.0
2007-05-23 15:30:00,51.44,51.46,51.27,51.3,306000.0,42.7405,42.7571,42.5993,42.6242,306000.0
2007-05-24 09:30:00,51.34,51.84,51.11,51.18,169800.0,42.6574,43.0729,42.4663,42.5245,169800.0
2007-05-24 10:00:00,51.19,51.69,51.19,51.44,164400.0,42.5328,42.9482,42.5328,42.7405,164400.0
2007-05-24 10:30:00,51.47,51.54,51.0,51.02,192400.0,42.7654,42.8236,42.3749,42.3915,192400.0
2007-05-24 11:00:00,51.02,51.1,50.71,50.73,165000.0,42.3915,42.458,42.134,42.1506,165000.0
2007-05-24 11:30:00,50.73,50.83,50.64,50.8,179000.0,42.1506,42.2337,42.0758,42.2087,179000.0
2007-05-24 12:00:00,50.77,50.79,50.62,50.66,260600.0,42.1838,42.2004,42.0592,42.0924,260600.0
2007-05-24 12:30:00,50.66,50.72,50.48,50.59,279000.0,42.0924,42.1423,41.9429,42.0343,279000.0
2007-05-24 13:00:00,50.64,50.66,50.55,50.63,105800.0,42.0758,42.0924,42.001,42.0675,105800.0
2007-05-24 13:30:00,50.63,50.71,50.55,50.71,160000.0,42.0675,42.134,42.001,42.134,160000.0
2007-05-24 14:00:00,50.72,50.74,50.59,50.6,168200.0,42.1423,42.1589,42.0343,42.0426,168200.0
2007-05-24 14:30:00,50.6,50.63,50.27,50.32,497600.0,42.0426,42.0675,41.7684,41.8099,497600.0
2007-05-24 15:00:00,50.33,50.45,50.31,50.35,293200.0,41.8182,41.9179,41.8016,41.8348,293200.0
2007-05-24 15:30:00,50.35,50.41,50.21,50.33,269600.0,41.8348,41.8847,41.7185,41.8182,269600.0
2007-05-25 09:30:00,50.56,50.74,50.4,50.61,232200.0,42.0093,42.1589,41.8764,42.0509,232200.0
2007-05-25 10:00:00,50.58,50.7,50.49,50.65,323400.0,42.026,42.1257,41.9512,42.0841,323400.0
2007-05-25 10:30:00,50.67,50.8,50.64,50.7,204400.0,42.1007,42.2087,42.0758,42.1257,204400.0
2007-05-25 11:00:00,50.7,50.75,50.59,50.63,96200.0,42.1257,42.1672,42.0343,42.0675,96200.0
2007-05-25 11:30:00,50.62,50.68,50.6,50.62,64400.0,42.0592,42.109,42.0426,42.0592,64400.0
2007-05-25 12:00:00,50.62,50.63,50.51,50.52,91800.0,42.0592,42.0675,41.9678,41.9761,91800.0
2007-05-25 12:30:00,50.52,50.59,50.42,50.43,70400.0,41.9761,42.0343,41.893,41.9013,70400.0
2007-05-25 13:00:00,50.43,50.55,50.42,50.43,72200.0,41.9013,42.001,41.893,41.9013,72200.0
2007-05-25 13:30:00,50.43,50.45,50.3,50.35,56000.0,41.9013,41.9179,41.7933,41.8348,56000.0
2007-05-25 14:00:00,50.37,50.48,50.32,50.35,53800.0,41.8515,41.9429,41.8099,41.8348,53800.0
2007-05-25 14:30:00,50.37,50.49,50.33,50.45,129000.0,41.8515,41.9512,41.8182,41.9179,129000.0
2007-05-25 15:00:00,50.47,50.51,50.4,50.42,110000.0,41.9346,41.9678,41.8764,41.893,110000.0
2007-05-25 15:30:00,50.42,50.51,50.42,50.48,87800.0,41.893,41.9678,41.893,41.9429,87800.0
2007-05-29 09:30:00,51.01,51.67,50.97,51.65,250800.0,42.3832,42.9316,42.35,42.915,250800.0
2007-05-29 10:00:00,51.65,51.73,51.4,51.43,219800.0,42.915,42.9815,42.7073,42.7322,219800.0
2007-05-29 10:30:00,51.4,51.5,51.31,51.37,218000.0,42.7073,42.7904,42.6325,42.6823,218000.0
2007-05-29 11:00:00,51.38,51.38,51.1,51.22,199400.0,42.6907,42.6907,42.458,42.5577,199400.0
2007-05-29 11:30:00,51.19,51.28,51.13,51.13,201800.0,42.5328,42.6076,42.4829,42.4829,201800.0
2007-05-29 12:00:00,51.1,51.2,51.08,51.1,140600.0,42.458,42.5411,42.4414,42.458,140600.0
2007-05-29 12:30:00,51.12,51.27,51.11,51.21,111200.0,42.4746,42.5993,42.4663,42.5494,111200.0
2007-05-29 13:00:00,51.23,51.24,50.94,51.01,138800.0,42.566,42.5743,42.3251,42.3832,138800.0
2007-05-29 13:30:00,51.02,51.02,50.8,50.89,115200.0,42.3915,42.3915,42.2087,42.2835,115200.0
2007-05-29 14:00:00,50.89,50.98,50.84,50.97,109200.0,42.2835,42.3583,42.242,42.35,109200.0
2007-05-29 14:30:00,50.97,51.02,50.89,50.98,94000.0,42.35,42.3915,42.2835,42.3583,94000.0
2007-05-29 15:00:00,50.98,51.06,50.95,50.95,132200.0,42.3583,42.4248,42.3334,42.3334,132200.0
2007-05-29 15:30:00,50.96,51.02,50.91,50.95,237600.0,42.3417,42.3915,42.3001,42.3334,237600.0
2007-05-30 09:30:00,50.25,50.59,50.16,50.57,168000.0,41.7518,42.0343,41.677,42.0176,168000.0
2007-05-30 10:00:00,50.56,50.6,50.43,50.47,202400.0,42.0093,42.0426,41.9013,41.9346,202400.0
2007-05-30 10:30:00,50.47,50.63,50.42,50.55,177200.0,41.9346,42.0675,41.893,42.001,177200.0
2007-05-30 11:00:00,50.52,50.76,50.5,50.74,88000.0,41.9761,42.1755,41.9595,42.1589,88000.0
2007-05-30 11:30:00,50.74,50.79,50.67,50.74,97600.0,42.1589,42.2004,42.1007,42.1589,97600.0
2007-05-30 12:00:00,50.73,50.87,50.67,50.87,119200.0,42.1506,42.2669,42.1007,42.2669,119200.0
2007-05-30 12:30:00,50.85,51.08,50.85,50.99,237000.0,42.2503,42.4414,42.2503,42.3666,237000.0
2007-05-30 13:00:00,50.97,51.19,50.97,51.19,111200.0,42.35,42.5328,42.35,42.5328,111200.0
2007-05-30 13:30:00,51.19,51.32,51.15,51.28,156200.0,42.5328,42.6408,42.4996,42.6076,156200.0
2007-05-30 14:00:00,51.27,51.43,51.13,51.42,341400.0,42.5993,42.7322,42.4829,42.7239,341400.0
2007-05-30 14:30:00,51.43,51.77,51.32,51.77,328400.0,42.7322,43.0147,42.6408,43.0147,328400.0
2007-05-30 15:00:00,51.78,51.86,51.69,51.86,189000.0,43.023,43.0895,42.9482,43.0895,189000.0
2007-05-30 15:30:00,51.85,52.07,51.83,51.99,376200.0,43.0812,43.264,43.0646,43.1975,376200.0
2007-05-31 09:30:00,52.17,52.69,52.0,52.65,209400.0,43.3471,43.7791,43.2058,43.7459,209400.0
2007-05-31 10:00:00,52.67,52.87,52.35,52.4,229000.0,43.7625,43.9287,43.4966,43.5382,229000.0
2007-05-31 10:30:00,52.4,52.67,52.35,52.64,267200.0,43.5382,43.7625,43.4966,43.7376,267200.0
2007-05-31 11:00:00,52.64,52.72,52.29,52.33,228600.0,43.7376,43.804,43.4468,43.48,228600.0
2007-05-31 11:30:00,52.34,52.38,52.25,52.32,137600.0,43.4883,43.5215,43.4135,43.4717,137600.0
2007-05-31 12:00:00,52.31,52.39,52.27,52.37,114200.0,43.4634,43.5298,43.4301,43.5132,114200.0
2007-05-31 12:30:00,52.36,52.36,52.19,52.21,52000.0,43.5049,43.5049,43.3637,43.3803,52000.0
2007-05-31 13:00:00,52.21,52.26,51.8,51.9,186200.0,43.3803,43.4218,43.0396,43.1227,186200.0
2007-05-31 13:30:00,51.91,52.08,51.88,52.08,42600.0,43.131,43.2723,43.1061,43.2723,42600.0
2007-05-31 14:00:00,52.05,52.17,52.02,52.06,91400.0,43.2473,43.3471,43.2224,43.2557,91400.0
2007-05-31 14:30:00,52.06,52.1,51.96,51.96,95400.0,43.2557,43.2889,43.1726,43.1726,95400.0
2007-05-31 15:00:00,51.97,52.06,51.95,51.98,99800.0,43.1809,43.2557,43.1643,43.1892,99800.0
2007-05-31 15:30:00,51.97,52.1,51.91,52.01,198200.0,43.1809,43.2889,43.131,43.2141,198200.0
2007-06-01 09:30:00,52.65,52.85,52.42,52.65,215200.0,43.7459,43.9121,43.5548,43.7459,215200.0
2007-06-01 10:00:00,52.65,52.7,52.07,52.23,201800.0,43.7459,43.7874,43.264,43.3969,201800.0
2007-06-01 10:30:00,52.22,52.41,52.18,52.38,99000.0,43.3886,43.5465,43.3554,43.5215,99000.0
2007-06-01 11:00:00,52.38,52.49,52.27,52.4,101200.0,43.5215,43.6129,43.4301,43.5382,101200.0
2007-06-01 11:30:00,52.41,52.64,52.28,52.59,261800.0,43.5465,43.7376,43.4384,43.696,261800.0
2007-06-01 12:00:00,52.63,52.65,52.41,52.45,74800.0,43.7293,43.7459,43.5465,43.5797,74800.0
2007-06-01 12:30:00,52.43,52.52,52.43,52.49,52400.0,43.5631,43.6379,43.5631,43.6129,52400.0
2007-06-01 13:00:00,52.48,52.58,52.45,52.5,69800.0,43.6046,43.6877,43.5797,43.6212,69800.0
2007-06-01 13:30:00,52.51,52.51,52.44,52.49,56800.0,43.6296,43.6296,43.5714,43.6129,56800.0
2007-06-01 14:00:00,52.48,52.6,52.42,52.43,80000.0,43.6046,43.7043,43.5548,43.5631,80000.0
2007-06-01 14:30:00,52.42,52.49,52.38,52.46,45400.0,43.5548,43.6129,43.5215,43.588,45400.0
2007-06-01 15:00:00,52.45,52.47,52.35,52.46,72000.0,43.5797,43.5963,43.4966,43.588,72000.0
2007-06-01 15:30:00,52.46,52.52,52.38,52.41,164400.0,43.588,43.6379,43.5215,43.5465,164400.0
2007-06-04 09:30:00,53.3,53.3,52.19,52.29,92400.0,44.2859,44.2859,43.3637,43.4468,92400.0
2007-06-04 10:00:00,52.28,52.47,52.21,52.46,136200.0,43.4384,43.5963,43.3803,43.588,136200.0
2007-06-04 10:30:00,52.48,52.5,52.09,52.11,83000.0,43.6046,43.6212,43.2806,43.2972,83000.0
2007-06-04 11:00:00,52.11,52.3,52.1,52.3,52400.0,43.2972,43.4551,43.2889,43.4551,52400.0
2007-06-04 11:30:00,52.3,52.41,52.25,52.3,67600.0,43.4551,43.5465,43.4135,43.4551,67600.0
2007-06-04 12:00:00,52.3,52.38,52.27,52.34,70800.0,43.4551,43.5215,43.4301,43.4883,70800.0
2007-06-04 12:30:00,52.34,52.42,52.31,52.4,92600.0,43.4883,43.5548,43.4634,43.5382,92600.0
2007-06-04 13:00:00,52.4,52.43,52.23,52.27,58400.0,43.5382,43.5631,43.3969,43.4301,58400.0
2007-06-04 13:30:00,52.27,52.42,52.24,52.35,57200.0,43.4301,43.5548,43.4052,43.4966,57200.0
2007-06-04 14:00:00,52.35,52.49,52.34,52.46,72600.0,43.4966,43.6129,43.4883,43.588,72600.0
2007-06-04 14:30:00,52.46,52.46,52.33,52.39,102000.0,43.588,43.588,43.48,43.5298,102000.0
2007-06-04 15:00:00,52.41,52.68,52.41,52.65,152000.0,43.5465,43.7708,43.5465,43.7459,152000.0
2007-06-04 15:30:00,52.65,52.81,52.63,52.72,184800.0,43.7459,43.8788,43.7293,43.804,184800.0
2007-06-05 09:30:00,55.43,55.43,52.19,52.34,255200.0,46.1435,46.1435,43.4464,43.5712,255200.0
2007-06-05 10:00:00,52.35,52.77,52.31,52.51,134000.0,43.5795,43.9292,43.5462,43.7127,134000.0
2007-06-05 10:30:00,52.52,52.66,52.27,52.66,151400.0,43.7211,43.8376,43.513,43.8376,151400.0
2007-06-05 11:00:00,52.64,52.87,52.58,52.86,98800.0,43.821,44.0124,43.771,44.0041,98800.0
2007-06-05 11:30:00,52.88,52.9,52.73,52.73,141800.0,44.0208,44.0374,43.8959,43.8959,141800.0
2007-06-05 12:00:00,52.73,52.76,52.52,52.59,107400.0,43.8959,43.9209,43.7211,43.7793,107400.0
2007-06-05 12:30:00,52.6,52.69,52.47,52.49,118600.0,43.7877,43.8626,43.6794,43.6961,118600.0
2007-06-05 13:00:00,52.49,52.49,52.38,52.42,104200.0,43.6961,43.6961,43.6045,43.6378,104200.0
2007-06-05 13:30:00,52.41,52.49,52.24,52.43,90200.0,43.6295,43.6961,43.488,43.6461,90200.0
2007-06-05 14:00:00,52.43,52.52,52.38,52.47,82600.0,43.6461,43.7211,43.6045,43.6794,82600.0
2007-06-05 14:30:00,52.44,52.49,52.38,52.39,74800.0,43.6545,43.6961,43.6045,43.6128,74800.0
2007-06-05 15:00:00,52.41,52.5,52.39,52.48,88200.0,43.6295,43.7044,43.6128,43.6878,88200.0
2007-06-05 15:30:00,52.48,52.51,52.45,52.46,229800.0,43.6878,43.7127,43.6628,43.6711,229800.0
2007-06-06 09:30:00,52.35,52.51,51.67,52.08,158200.0,43.5795,43.7127,43.0135,43.3548,158200.0
2007-06-06 10:00:00,52.02,52.24,51.91,52.19,166200.0,43.3048,43.488,43.2133,43.4464,166200.0
2007-06-06 10:30:00,52.21,52.22,51.79,51.83,142000.0,43.463,43.4713,43.1134,43.1467,142000.0
2007-06-06 11:00:00,51.83,51.96,51.74,51.91,138400.0,43.1467,43.2549,43.0717,43.2133,138400.0
2007-06-06 11:30:00,51.91,52.02,51.85,51.93,186400.0,43.2133,43.3048,43.1633,43.2299,186400.0
2007-06-06 12:00:00,51.93,52.16,51.87,52.08,98800.0,43.2299,43.4214,43.18,43.3548,98800.0
2007-06-06 12:30:00,52.07,52.13,52.01,52.02,96800.0,43.3465,43.3964,43.2965,43.3048,96800.0
2007-06-06 13:00:00,52.03,52.08,51.9,51.98,167400.0,43.3132,43.3548,43.2049,43.2715,167400.0
2007-06-06 13:30:00,52.0,52.04,51.79,51.99,114600.0,43.2882,43.3215,43.1134,43.2799,114600.0
2007-06-06 14:00:00,51.99,52.02,51.88,51.95,102000.0,43.2799,43.3048,43.1883,43.2466,102000.0
2007-06-06 14:30:00,51.97,52.06,51.91,51.96,93200.0,43.2632,43.3381,43.2133,43.2549,93200.0
2007-06-06 15:00:00,51.95,52.15,51.85,52.12,141000.0,43.2466,43.4131,43.1633,43.3881,141000.0
2007-06-06 15:30:00,52.1,52.32,52.07,52.2,297400.0,43.3714,43.5546,43.3465,43.4547,297400.0
2007-06-07 09:30:00,51.8,52.38,51.8,51.9,125400.0,43.1217,43.6045,43.1217,43.2049,125400.0
2007-06-07 10:00:00,51.9,51.99,51.6,51.6,132600.0,43.2049,43.2799,42.9552,42.9552,132600.0
2007-06-07 10:30:00,51.6,51.66,51.43,51.49,102800.0,42.9552,43.0051,42.8137,42.8636,102800.0
2007-06-07 11:00:00,51.49,51.49,50.43,51.04,324600.0,42.8636,42.8636,41.9812,42.489,324600.0
2007-06-07 11:30:00,51.07,51.11,50.94,50.94,76800.0,42.514,42.5473,42.4058,42.4058,76800.0
2007-06-07 12:00:00,50.96,51.21,50.93,51.2,76000.0,42.4224,42.6305,42.3974,42.6222,76000.0
2007-06-07 12:30:00,51.16,51.2,50.83,51.02,77600.0,42.5889,42.6222,42.3142,42.4724,77600.0
2007-06-07 13:00:00,51.06,51.07,50.72,50.79,56200.0,42.5057,42.514,42.2226,42.2809,56200.0
2007-06-07 13:30:00,50.81,50.82,50.6,50.77,165400.0,42.2976,42.3059,42.1227,42.2643,165400.0
2007-06-07 14:00:00,50.73,50.73,50.44,50.55,157400.0,42.231,42.231,41.9895,42.0811,157400.0
2007-06-07 14:30:00,50.57,50.7,50.46,50.63,130800.0,42.0978,42.206,42.0062,42.1477,130800.0
2007-06-07 15:00:00,50.63,50.84,50.52,50.6,77600.0,42.1477,42.3225,42.0561,42.1227,77600.0
2007-06-07 15:30:00,50.6,50.73,50.18,50.18,227000.0,42.1227,42.231,41.7731,41.7731,227000.0
2007-06-08 09:30:00,50.0,50.23,49.53,49.96,168800.0,41.6233,41.8147,41.232,41.59,168800.0
2007-06-08 10:00:00,49.95,50.23,49.88,50.19,155200.0,41.5816,41.8147,41.5234,41.7814,155200.0
2007-06-08 10:30:00,50.19,50.35,50.06,50.26,101400.0,41.7814,41.9146,41.6732,41.8397,101400.0
2007-06-08 11:00:00,50.3,50.38,50.18,50.3,144800.0,41.873,41.9396,41.7731,41.873,144800.0
2007-06-08 11:30:00,50.35,50.48,50.25,50.43,85600.0,41.9146,42.0228,41.8314,41.9812,85600.0
2007-06-08 12:00:00,50.4,50.49,50.38,50.45,39600.0,41.9562,42.0312,41.9396,41.9979,39600.0
2007-06-08 12:30:00,50.45,50.46,50.25,50.42,46400.0,41.9979,42.0062,41.8314,41.9729,46400.0
2007-06-08 13:00:00,50.43,50.48,50.36,50.47,39600.0,41.9812,42.0228,41.9229,42.0145,39600.0
2007-06-08 13:30:00,50.48,50.75,50.42,50.69,90400.0,42.0228,42.2476,41.9729,42.1977,90400.0
2007-06-08 14:00:00,50.69,50.94,50.68,50.83,58600.0,42.1977,42.4058,42.1893,42.3142,58600.0
2007-06-08 14:30:00,50.84,50.98,50.76,50.86,58200.0,42.3225,42.4391,42.2559,42.3392,58200.0
2007-06-08 15:00:00,50.87,51.06,50.85,51.02,116400.0,42.3475,42.5057,42.3309,42.4724,116400.0
2007-06-08 15:30:00,51.02,51.27,50.99,51.19,250400.0,42.4724,42.6805,42.4474,42.6139,250400.0
2007-06-11 09:30:00,51.19,51.73,51.17,51.71,115200.0,42.6139,43.0634,42.5972,43.0468,115200.0
2007-06-11 10:00:00,51.69,51.83,51.47,51.57,242600.0,43.0301,43.1467,42.847,42.9302,242600.0
2007-06-11 10:30:00,51.53,51.77,51.49,51.77,116400.0,42.8969,43.0967,42.8636,43.0967,116400.0
2007-06-11 11:00:00,51.78,52.01,51.77,52.01,148000.0,43.105,43.2965,43.0967,43.2965,148000.0
2007-06-11 11:30:00,51.98,52.49,51.97,52.34,231400.0,43.2715,43.6961,43.2632,43.5712,231400.0
2007-06-11 12:00:00,52.33,52.35,52.11,52.16,95400.0,43.5629,43.5795,43.3798,43.4214,95400.0
2007-06-11 12:30:00,52.17,52.29,52.15,52.2,56000.0,43.4297,43.5296,43.4131,43.4547,56000.0
2007-06-11 13:00:00,52.2,52.3,52.14,52.2,60400.0,43.4547,43.5379,43.4047,43.4547,60400.0
2007-06-11 13:30:00,52.19,52.29,52.13,52.16,70000.0,43.4464,43.5296,43.3964,43.4214,70000.0
2007-06-11 14:00:00,52.15,52.24,52.13,52.22,134200.0,43.4131,43.488,43.3964,43.4713,134200.0
2007-06-11 14:30:00,52.22,52.22,52.09,52.09,75000.0,43.4713,43.4713,43.3631,43.3631,75000.0
2007-06-11 15:00:00,52.09,52.19,52.02,52.18,96600.0,43.3631,43.4464,43.3048,43.438,96600.0
2007-06-11 15:30:00,52.17,52.17,51.88,51.97,212600.0,43.4297,43.4297,43.1883,43.2632,212600.0
2007-06-12 09:30:00,51.7,51.93,51.58,51.65,201600.0,43.0384,43.2299,42.9385,42.9968,201600.0
2007-06-12 10:00:00,51.59,51.67,51.15,51.24,186000.0,42.9469,43.0135,42.5806,42.6555,186000.0
2007-06-12 10:30:00,51.27,51.49,51.22,51.3,71800.0,42.6805,42.8636,42.6389,42.7055,71800.0
2007-06-12 11:00:00,51.29,51.42,51.18,51.26,76000.0,42.6971,42.8054,42.6056,42.6722,76000.0
2007-06-12 11:30:00,51.29,51.39,51.24,51.29,61600.0,42.6971,42.7804,42.6555,42.6971,61600.0
2007-06-12 12:00:00,51.28,51.28,51.11,51.25,80600.0,42.6888,42.6888,42.5473,42.6638,80600.0
2007-06-12 12:30:00,51.24,51.24,51.02,51.02,86000.0,42.6555,42.6555,42.4724,42.4724,86000.0
2007-06-12 13:00:00,51.03,51.3,50.97,51.24,91600.0,42.4807,42.7055,42.4307,42.6555,91600.0
2007-06-12 13:30:00,51.24,51.68,51.2,51.67,86200.0,42.6555,43.0218,42.6222,43.0135,86200.0
2007-06-12 14:00:00,51.66,51.83,51.66,51.72,133800.0,43.0051,43.1467,43.0051,43.0551,133800.0
2007-06-12 14:30:00,51.69,51.76,51.44,51.5,134800.0,43.0301,43.0884,42.822,42.872,134800.0
2007-06-12 15:00:00,51.51,51.55,51.23,51.45,174000.0,42.8803,42.9136,42.6472,42.8303,174000.0
2007-06-12 15:30:00,51.43,51.49,51.32,51.33,214200.0,42.8137,42.8636,42.7221,42.7304,214200.0
2007-06-13 09:30:00,51.8,52.08,51.66,51.78,86200.0,43.1217,43.3548,43.0051,43.105,86200.0
2007-06-13 10:00:00,51.8,52.1,51.6,52.08,136800.0,43.1217,43.3714,42.9552,43.3548,136800.0
2007-06-13 10:30:00,52.05,52.23,51.96,52.1,139800.0,43.3298,43.4797,43.2549,43.3714,139800.0
2007-06-13 11:00:00,52.1,52.14,51.86,51.91,89000.0,43.3714,43.4047,43.1716,43.2133,89000.0
2007-06-13 11:30:00,51.9,52.14,51.81,52.08,144200.0,43.2049,43.4047,43.13,43.3548,144200.0
2007-06-13 12:00:00,52.06,52.24,52.01,52.18,119200.0,43.3381,43.488,43.2965,43.438,119200.0
2007-06-13 12:30:00,52.19,52.31,52.12,52.16,93000.0,43.4464,43.5462,43.3881,43.4214,93000.0
2007-06-13 13:00:00,52.16,52.19,51.97,51.99,67200.0,43.4214,43.4464,43.2632,43.2799,67200.0
2007-06-13 13:30:00,51.99,52.24,51.97,52.21,57600.0,43.2799,43.488,43.2632,43.463,57600.0
2007-06-13 14:00:00,52.2,52.63,52.2,52.6,225400.0,43.4547,43.8126,43.4547,43.7877,225400.0
2007-06-13 14:30:00,52.58,52.85,52.53,52.83,210200.0,43.771,43.9958,43.7294,43.9791,210200.0
2007-06-13 15:00:00,52.85,52.85,52.65,52.74,208000.0,43.9958,43.9958,43.8293,43.9042,208000.0
2007-06-13 15:30:00,52.74,53.1,52.73,53.04,465800.0,43.9042,44.2039,43.8959,44.1539,465800.0
2007-06-14 09:30:00,53.3,54.45,53.3,54.44,325800.0,44.3704,45.3277,44.3704,45.3194,325800.0
2007-06-14 10:00:00,54.42,54.45,54.18,54.34,292600.0,45.3028,45.3277,45.103,45.2362,292600.0
2007-06-14 10:30:00,54.32,54.48,54.06,54.2,223800.0,45.2195,45.3527,45.0031,45.1196,223800.0
2007-06-14 11:00:00,54.2,54.29,54.11,54.16,124200.0,45.1196,45.1945,45.0447,45.0863,124200.0
2007-06-14 11:30:00,54.16,54.27,53.99,54.17,129800.0,45.0863,45.1779,44.9448,45.0946,129800.0
2007-06-14 12:00:00,54.18,54.4,54.1,54.25,84800.0,45.103,45.2861,45.0364,45.1612,84800.0
2007-06-14 12:30:00,54.26,54.37,54.21,54.21,65400.0,45.1696,45.2611,45.1279,45.1279,65400.0
2007-06-14 13:00:00,54.21,54.31,54.1,54.18,68200.0,45.1279,45.2112,45.0364,45.103,68200.0
2007-06-14 13:30:00,54.18,54.22,54.02,54.12,110400.0,45.103,45.1363,44.9698,45.053,110400.0
2007-06-14 14:00:00,54.12,54.12,53.99,54.03,170000.0,45.053,45.053,44.9448,44.9781,170000.0
2007-06-14 14:30:00,54.01,54.24,54.01,54.12,145000.0,44.9614,45.1529,44.9614,45.053,145000.0
2007-06-14 15:00:00,54.12,54.16,54.05,54.08,123200.0,45.053,45.0863,44.9947,45.0197,123200.0
2007-06-14 15:30:00,54.08,54.12,53.91,54.04,268800.0,45.0197,45.053,44.8782,44.9864,268800.0
2007-06-15 09:30:00,54.81,54.85,54.29,54.56,439200.0,45.6274,45.6607,45.1945,45.4193,439200.0
2007-06-15 10:00:00,54.62,54.73,54.38,54.53,192800.0,45.4692,45.5608,45.2695,45.3943,192800.0
2007-06-15 10:30:00,54.53,54.86,54.51,54.79,120400.0,45.3943,45.669,45.3777,45.6108,120400.0
2007-06-15 11:00:00,54.81,54.88,54.67,54.67,82800.0,45.6274,45.6857,45.5109,45.5109,82800.0
2007-06-15 11:30:00,54.67,54.76,54.61,54.66,51000.0,45.5109,45.5858,45.4609,45.5025,51000.0
2007-06-15 12:00:00,54.67,54.77,54.52,54.53,83000.0,45.5109,45.5941,45.386,45.3943,83000.0
2007-06-15 12:30:00,54.51,54.73,54.5,54.72,89000.0,45.3777,45.5608,45.3693,45.5525,89000.0
2007-06-15 13:00:00,54.71,54.88,54.69,54.85,103400.0,45.5442,45.6857,45.5275,45.6607,103400.0
2007-06-15 13:30:00,54.85,54.89,54.73,54.81,77600.0,45.6607,45.694,45.5608,45.6274,77600.0
2007-06-15 14:00:00,54.79,54.81,54.62,54.78,102400.0,45.6108,45.6274,45.4692,45.6024,102400.0
2007-06-15 14:30:00,54.77,54.84,54.72,54.84,103200.0,45.5941,45.6524,45.5525,45.6524,103200.0
2007-06-15 15:00:00,54.84,54.91,54.81,54.84,139600.0,45.6524,45.7107,45.6274,45.6524,139600.0
2007-06-15 15:30:00,54.85,54.96,54.77,54.82,325400.0,45.6607,45.7523,45.5941,45.6357,325400.0
2007-06-18 09:30:00,54.85,54.86,54.22,54.52,115600.0,45.6607,45.669,45.1363,45.386,115600.0
2007-06-18 10:00:00,54.54,54.67,54.27,54.42,88200.0,45.4026,45.5109,45.1779,45.3028,88200.0
2007-06-18 10:30:00,54.41,54.46,54.3,54.35,64600.0,45.2944,45.336,45.2029,45.2445,64600.0
2007-06-18 11:00:00,54.35,54.52,54.24,54.47,83200.0,45.2445,45.386,45.1529,45.3444,83200.0
2007-06-18 11:30:00,54.48,54.6,54.48,54.54,43400.0,45.3527,45.4526,45.3527,45.4026,43400.0
2007-06-18 12:00:00,54.54,54.54,54.4,54.42,41400.0,45.4026,45.4026,45.2861,45.3028,41400.0
2007-06-18 12:30:00,54.42,54.55,54.42,54.43,63400.0,45.3028,45.411,45.3028,45.3111,63400.0
2007-06-18 13:00:00,54.43,54.51,54.31,54.37,80200.0,45.3111,45.3777,45.2112,45.2611,80200.0
2007-06-18 13:30:00,54.37,54.55,54.35,54.52,148400.0,45.2611,45.411,45.2445,45.386,148400.0
2007-06-18 14:00:00,54.52,54.55,54.44,54.54,121800.0,45.386,45.411,45.3194,45.4026,121800.0
2007-06-18 14:30:00,54.54,54.56,54.47,54.56,128000.0,45.4026,45.4193,45.3444,45.4193,128000.0
2007-06-18 15:00:00,54.56,54.62,54.48,54.57,110400.0,45.4193,45.4692,45.3527,45.4276,110400.0
2007-06-18 15:30:00,54.57,54.59,54.37,54.44,148600.0,45.4276,45.4443,45.2611,45.3194,148600.0
2007-06-19 09:30:00,54.4,54.7,54.12,54.22,94000.0,45.2861,45.5358,45.053,45.1363,94000.0
2007-06-19 10:00:00,54.23,54.31,54.02,54.23,71800.0,45.1446,45.2112,44.9698,45.1446,71800.0
2007-06-19 10:30:00,54.22,54.33,54.13,54.16,96600.0,45.1363,45.2278,45.0613,45.0863,96600.0
2007-06-19 11:00:00,54.18,54.19,53.92,53.92,98000.0,45.103,45.1113,44.8865,44.8865,98000.0
2007-06-19 11:30:00,53.93,53.95,53.84,53.9,65400.0,44.8948,44.9115,44.8199,44.8699,65400.0
2007-06-19 12:00:00,53.9,54.15,53.9,54.13,92200.0,44.8699,45.078,44.8699,45.0613,92200.0
2007-06-19 12:30:00,54.12,54.33,54.1,54.31,50800.0,45.053,45.2278,45.0364,45.2112,50800.0
2007-06-19 13:00:00,54.31,54.31,54.15,54.24,57200.0,45.2112,45.2112,45.078,45.1529,57200.0
2007-06-19 13:30:00,54.24,54.27,54.1,54.11,82000.0,45.1529,45.1779,45.0364,45.0447,82000.0
2007-06-19 14:00:00,54.11,54.22,54.08,54.1,100000.0,45.0447,45.1363,45.0197,45.0364,100000.0
2007-06-19 14:30:00,54.1,54.24,54.02,54.16,65800.0,45.0364,45.1529,44.9698,45.0863,65800.0
2007-06-19 15:00:00,54.17,54.29,54.13,54.27,88600.0,45.0946,45.1945,45.0613,45.1779,88600.0
2007-06-19 15:30:00,54.27,54.3,54.17,54.26,155400.0,45.1779,45.2029,45.0946,45.1696,155400.0
2007-06-20 09:30:00,54.1,54.58,53.8,54.37,244200.0,45.0364,45.4359,44.7866,45.2611,244200.0
2007-06-20 10:00:00,54.35,54.67,54.3,54.63,166200.0,45.2445,45.5109,45.2029,45.4776,166200.0
2007-06-20 10:30:00,54.62,54.63,54.35,54.46,144600.0,45.4692,45.4776,45.2445,45.336,144600.0
2007-06-20 11:00:00,54.46,54.46,54.11,54.11,111200.0,45.336,45.336,45.0447,45.0447,111200.0
2007-06-20 11:30:00,54.1,54.1,53.81,53.88,100600.0,45.0364,45.0364,44.7949,44.8532,100600.0
2007-06-20 12:00:00,53.86,53.86,53.63,53.8,88200.0,44.8366,44.8366,44.6451,44.7866,88200.0
2007-06-20 12:30:00,53.8,53.93,53.75,53.78,39800.0,44.7866,44.8948,44.745,44.77,39800.0
2007-06-20 13:00:00,53.78,53.8,53.5,53.58,79800.0,44.77,44.7866,44.5369,44.6035,79800.0
2007-06-20 13:30:00,53.58,53.81,53.58,53.8,63600.0,44.6035,44.7949,44.6035,44.7866,63600.0
2007-06-20 14:00:00,53.76,53.98,53.6,53.64,74000.0,44.7533,44.9365,44.6201,44.6534,74000.0
2007-06-20 14:30:00,53.66,53.69,53.49,53.58,148600.0,44.6701,44.6951,44.5286,44.6035,148600.0
2007-06-20 15:00:00,53.55,53.57,53.3,53.33,132200.0,44.5785,44.5952,44.3704,44.3954,132200.0
2007-06-20 15:30:00,53.32,53.4,53.01,53.1,256200.0,44.387,44.4536,44.129,44.2039,256200.0
2007-06-21 09:30:00,53.2,53.54,52.57,52.63,188400.0,44.2871,44.5702,43.7627,43.8126,188400.0
2007-06-21 10:00:00,52.65,53.6,52.51,53.54,141200.0,43.8293,44.6201,43.7127,44.5702,141200.0
2007-06-21 10:30:00,53.54,54.05,53.33,53.84,160200.0,44.5702,44.9947,44.3954,44.8199,160200.0
2007-06-21 11:00:00,53.85,53.91,53.65,53.67,75200.0,44.8282,44.8782,44.6618,44.6784,75200.0
2007-06-21 11:30:00,53.69,53.7,53.35,53.49,60400.0,44.6951,44.7034,44.412,44.5286,60400.0
2007-06-21 12:00:00,53.46,53.66,53.25,53.34,54800.0,44.5036,44.6701,44.3288,44.4037,54800.0
2007-06-21 12:30:00,53.34,53.43,53.18,53.4,46600.0,44.4037,44.4786,44.2705,44.4536,46600.0
2007-06-21 13:00:00,53.4,53.82,53.4,53.82,45200.0,44.4536,44.8033,44.4536,44.8033,45200.0
2007-06-21 13:30:00,53.83,53.95,53.77,53.92,46200.0,44.8116,44.9115,44.7616,44.8865,46200.0
2007-06-21 14:00:00,53.93,53.98,53.84,53.92,92800.0,44.8948,44.9365,44.8199,44.8865,92800.0
2007-06-21 14:30:00,53.93,53.93,53.71,53.83,65800.0,44.8948,44.8948,44.7117,44.8116,65800.0
2007-06-21 15:00:00,53.81,53.91,53.71,53.76,150600.0,44.7949,44.8782,44.7117,44.7533,150600.0
2007-06-21 15:30:00,53.77,54.02,53.73,53.87,144200.0,44.7616,44.9698,44.7283,44.8449,144200.0
2007-06-22 09:30:00,53.42,53.86,53.31,53.66,175000.0,44.4703,44.8366,44.3787,44.6701,175000.0
2007-06-22 10:00:00,53.69,53.73,53.38,53.55,71200.0,44.6951,44.7283,44.437,44.5785,71200.0
2007-06-22 10:30:00,53.51,53.77,53.48,53.59,53200.0,44.5452,44.7616,44.5202,44.6118,53200.0
2007-06-22 11:00:00,53.59,53.7,53.52,53.6,64200.0,44.6118,44.7034,44.5535,44.6201,64200.0
2007-06-22 11:30:00,53.57,53.6,53.32,53.49,69800.0,44.5952,44.6201,44.387,44.5286,69800.0
2007-06-22 12:00:00,53.48,53.51,52.95,52.96,117800.0,44.5202,44.5452,44.079,44.0874,117800.0
2007-06-22 12:30:00,52.96,53.01,52.73,52.88,147600.0,44.0874,44.129,43.8959,44.0208,147600.0
2007-06-22 13:00:00,52.87,52.98,52.55,52.94,152200.0,44.0124,44.104,43.746,44.0707,152200.0
2007-06-22 13:30:00,52.94,53.07,52.84,52.99,73000.0,44.0707,44.1789,43.9875,44.1123,73000.0
2007-06-22 14:00:00,52.99,53.04,52.87,53.04,81600.0,44.1123,44.1539,44.0124,44.1539,81600.0
2007-06-22 14:30:00,53.01,53.04,52.77,52.99,111000.0,44.129,44.1539,43.9292,44.1123,111000.0
2007-06-22 15:00:00,53.0,53.06,52.85,52.85,132600.0,44.1207,44.1706,43.9958,43.9958,132600.0
2007-06-22 15:30:00,52.85,53.06,52.8,52.94,266000.0,43.9958,44.1706,43.9542,44.0707,266000.0
2007-06-25 09:30:00,52.25,52.63,52.16,52.51,184400.0,43.4963,43.8126,43.4214,43.7127,184400.0
2007-06-25 10:00:00,52.51,53.07,52.5,53.02,153000.0,43.7127,44.1789,43.7044,44.1373,153000.0
2007-06-25 10:30:00,52.97,53.35,52.95,53.33,122800.0,44.0957,44.412,44.079,44.3954,122800.0
2007-06-25 11:00:00,53.34,53.45,52.0,52.22,998400.0,44.4037,44.4953,43.2882,43.4713,998400.0
2007-06-25 11:30:00,52.23,52.23,51.88,52.01,432800.0,43.4797,43.4797,43.1883,43.2965,432800.0
2007-06-25 12:00:00,52.02,52.1,51.98,52.0,233400.0,43.3048,43.3714,43.2715,43.2882,233400.0
2007-06-25 12:30:00,52.0,52.02,51.55,51.74,213000.0,43.2882,43.3048,42.9136,43.0717,213000.0
2007-06-25 13:00:00,51.74,51.88,51.73,51.77,134000.0,43.0717,43.1883,43.0634,43.0967,134000.0
2007-06-25 13:30:00,51.77,51.97,51.77,51.79,156400.0,43.0967,43.2632,43.0967,43.1134,156400.0
2007-06-25 14:00:00,51.8,51.92,51.63,51.66,197600.0,43.1217,43.2216,42.9802,43.0051,197600.0
2007-06-25 14:30:00,51.69,52.66,51.13,51.15,255400.0,43.0301,43.8376,42.5639,42.5806,255400.0
2007-06-25 15:00:00,51.15,51.49,50.92,51.4,455000.0,42.5806,42.8636,42.3891,42.7887,455000.0
2007-06-25 15:30:00,51.38,51.63,51.37,51.54,292200.0,42.7721,42.9802,42.7637,42.9053,292200.0
2007-06-26 09:30:00,52.0,52.1,51.76,51.81,193000.0,43.2882,43.3714,43.0884,43.13,193000.0
2007-06-26 10:00:00,51.82,51.88,51.33,51.34,322400.0,43.1383,43.1883,42.7304,42.7388,322400.0
2007-06-26 10:30:00,51.35,51.54,51.24,51.31,223200.0,42.7471,42.9053,42.6555,42.7138,223200.0
2007-06-26 11:00:00,51.31,51.49,51.25,51.44,174600.0,42.7138,42.8636,42.6638,42.822,174600.0
2007-06-26 11:30:00,51.41,51.65,51.33,51.63,230200.0,42.797,42.9968,42.7304,42.9802,230200.0
2007-06-26 12:00:00,51.63,51.74,51.56,51.58,95400.0,42.9802,43.0717,42.9219,42.9385,95400.0
2007-06-26 12:30:00,51.61,51.69,51.38,51.58,217800.0,42.9635,43.0301,42.7721,42.9385,217800.0
2007-06-26 13:00:00,51.6,51.83,51.45,51.75,198000.0,42.9552,43.1467,42.8303,43.0801,198000.0
2007-06-26 13:30:00,51.75,51.87,51.62,51.62,200000.0,43.0801,43.18,42.9718,42.9718,200000.0
2007-06-26 14:00:00,51.64,51.74,51.44,51.49,169800.0,42.9885,43.0717,42.822,42.8636,169800.0
2007-06-26 14:30:00,51.45,51.53,51.18,51.18,76000.0,42.8303,42.8969,42.6056,42.6056,76000.0
2007-06-26 15:00:00,51.2,51.3,51.12,51.18,127600.0,42.6222,42.7055,42.5556,42.6056,127600.0
2007-06-26 15:30:00,51.2,51.4,51.1,51.33,399600.0,42.6222,42.7887,42.539,42.7304,399600.0
2007-06-27 09:30:00,50.6,50.74,49.92,49.97,642800.0,42.1227,42.2393,41.5567,41.5983,642800.0
2007-06-27 10:00:00,49.96,50.1,49.49,50.09,336600.0,41.59,41.7065,41.1987,41.6982,336600.0
2007-06-27 10:30:00,50.08,50.5,49.99,50.15,489400.0,41.6899,42.0395,41.6149,41.7481,489400.0
2007-06-27 11:00:00,50.15,50.8,50.06,50.68,392400.0,41.7481,42.2892,41.6732,42.1893,392400.0
2007-06-27 11:30:00,50.69,50.97,50.6,50.89,246600.0,42.1977,42.4307,42.1227,42.3641,246600.0
2007-06-27 12:00:00,50.87,51.2,50.87,51.01,258600.0,42.3475,42.6222,42.3475,42.464,258600.0
2007-06-27 12:30:00,51.01,51.15,51.01,51.06,177000.0,42.464,42.5806,42.464,42.5057,177000.0
2007-06-27 13:00:00,51.06,51.28,51.05,51.24,168800.0,42.5057,42.6888,42.4973,42.6555,168800.0
2007-06-27 13:30:00,51.25,51.6,51.17,51.52,296000.0,42.6638,42.9552,42.5972,42.8886,296000.0
2007-06-27 14:00:00,51.53,51.8,51.53,51.72,124400.0,42.8969,43.1217,42.8969,43.0551,124400.0
2007-06-27 14:30:00,51.72,51.83,51.68,51.71,201800.0,43.0551,43.1467,43.0218,43.0468,201800.0
2007-06-27 15:00:00,51.71,51.88,51.68,51.87,146800.0,43.0468,43.1883,43.0218,43.18,146800.0
2007-06-27 15:30:00,51.87,52.15,51.85,52.06,729600.0,43.18,43.4131,43.1633,43.3381,729600.0
2007-06-28 09:30:00,52.07,52.88,52.0,52.55,424200.0,43.3465,44.0208,43.2882,43.746,424200.0
2007-06-28 10:00:00,52.53,52.85,52.5,52.6,204600.0,43.7294,43.9958,43.7044,43.7877,204600.0
2007-06-28 10:30:00,52.62,52.63,52.41,52.55,150800.0,43.8043,43.8126,43.6295,43.746,150800.0
2007-06-28 11:00:00,52.57,52.79,52.52,52.75,411200.0,43.7627,43.9458,43.7211,43.9125,411200.0
2007-06-28 11:30:00,52.75,52.76,52.56,52.74,57200.0,43.9125,43.9209,43.7544,43.9042,57200.0
2007-06-28 12:00:00,52.74,52.79,52.57,52.59,70600.0,43.9042,43.9458,43.7627,43.7793,70600.0
2007-06-28 12:30:00,52.58,52.74,52.56,52.6,79800.0,43.771,43.9042,43.7544,43.7877,79800.0
2007-06-28 13:00:00,52.6,52.77,52.57,52.7,93200.0,43.7877,43.9292,43.7627,43.8709,93200.0
2007-06-28 13:30:00,52.71,52.71,52.58,52.61,114000.0,43.8792,43.8792,43.771,43.796,114000.0
2007-06-28 14:00:00,52.62,52.94,52.56,52.73,165600.0,43.8043,44.0707,43.7544,43.8959,165600.0
2007-06-28 14:30:00,52.71,52.83,52.54,52.64,266800.0,43.8792,43.9791,43.7377,43.821,266800.0
2007-06-28 15:00:00,52.63,52.66,52.51,52.62,129800.0,43.8126,43.8376,43.7127,43.8043,129800.0
2007-06-28 15:30:00,52.62,52.81,52.55,52.67,581600.0,43.8043,43.9625,43.746,43.8459,581600.0
2007-06-29 09:30:00,54.13,55.6,54.1,54.96,1078600.0,45.0613,46.2851,45.0364,45.7523,1078600.0
2007-06-29 10:00:00,55.0,55.59,54.96,55.27,279600.0,45.7856,46.2767,45.7523,46.0103,279600.0
2007-06-29 10:30:00,55.27,55.31,54.88,55.17,284800.0,46.0103,46.0436,45.6857,45.9271,284800.0
2007-06-29 11:00:00,55.17,56.24,55.16,55.97,427800.0,45.9271,46.8178,45.9188,46.5931,427800.0
2007-06-29 11:30:00,55.94,56.21,55.85,56.15,213200.0,46.5681,46.7929,46.4932,46.7429,213200.0
2007-06-29 12:00:00,56.14,56.37,55.65,55.67,385200.0,46.7346,46.9261,46.3267,46.3433,385200.0
2007-06-29 12:30:00,55.66,55.71,55.33,55.66,217400.0,46.335,46.3766,46.0603,46.335,217400.0
2007-06-29 13:00:00,55.66,55.97,55.65,55.91,130600.0,46.335,46.5931,46.3267,46.5431,130600.0
2007-06-29 13:30:00,55.91,56.13,55.79,55.95,196200.0,46.5431,46.7263,46.4432,46.5764,196200.0
2007-06-29 14:00:00,55.98,56.01,55.65,55.85,127400.0,46.6014,46.6264,46.3267,46.4932,127400.0
2007-06-29 14:30:00,55.85,56.17,55.74,56.06,113400.0,46.4932,46.7596,46.4016,46.668,113400.0
2007-06-29 15:00:00,56.06,56.15,55.44,55.52,230600.0,46.668,46.7429,46.1519,46.2185,230600.0
2007-06-29 15:30:00,55.51,55.71,55.47,55.6,367000.0,46.2101,46.3766,46.1768,46.2851,367000.0
2007-07-02 09:30:00,56.0,56.26,55.56,55.67,165600.0,46.618,46.8345,46.2518,46.3433,165600.0
2007-07-02 10:00:00,55.71,56.33,55.62,56.18,297800.0,46.3766,46.8928,46.3017,46.7679,297800.0
2007-07-02 10:30:00,56.18,56.47,56.18,56.46,167200.0,46.7679,47.0093,46.7679,47.001,167200.0
2007-07-02 11:00:00,56.46,56.85,56.43,56.8,241600.0,47.001,47.3256,46.976,47.284,241600.0
2007-07-02 11:30:00,56.79,56.79,56.62,56.62,78400.0,47.2757,47.2757,47.1342,47.1342,78400.0
2007-07-02 12:00:00,56.62,56.81,56.49,56.52,102000.0,47.1342,47.2923,47.026,47.0509,102000.0
2007-07-02 12:30:00,56.51,56.55,56.37,56.43,76000.0,47.0426,47.0759,46.9261,46.976,76000.0
2007-07-02 13:00:00,56.43,56.54,56.39,56.49,58800.0,46.976,47.0676,46.9427,47.026,58800.0
2007-07-02 13:30:00,56.48,56.69,56.48,56.58,117600.0,47.0176,47.1924,47.0176,47.1009,117600.0
2007-07-02 14:00:00,56.58,56.6,56.41,56.45,120600.0,47.1009,47.1175,46.9594,46.9927,120600.0
2007-07-02 14:30:00,56.45,56.52,56.36,56.47,156000.0,46.9927,47.0509,46.9177,47.0093,156000.0
2007-07-02 15:00:00,56.47,56.62,56.47,56.62,129200.0,47.0093,47.1342,47.0093,47.1342,129200.0
2007-07-02 15:30:00,56.62,56.8,56.55,56.69,283800.0,47.1342,47.284,47.0759,47.1924,283800.0
2007-07-03 09:30:00,56.88,56.95,56.56,56.6,168200.0,47.3506,47.4089,47.0842,47.1175,168200.0
2007-07-03 10:00:00,56.6,56.85,56.24,56.34,137200.0,47.1175,47.3256,46.8178,46.9011,137200.0
2007-07-03 10:30:00,56.35,56.54,56.25,56.49,163400.0,46.9094,47.0676,46.8262,47.026,163400.0
2007-07-03 11:00:00,56.48,56.69,56.4,56.66,131800.0,47.0176,47.1924,46.951,47.1675,131800.0
2007-07-03 11:30:00,56.66,56.74,56.58,56.7,81000.0,47.1675,47.2341,47.1009,47.2008,81000.0
2007-07-03 12:00:00,56.7,57.16,56.69,57.11,166600.0,47.2008,47.5837,47.1924,47.5421,166600.0
2007-07-03 12:30:00,57.1,57.13,56.98,57.02,160400.0,47.5338,47.5587,47.4339,47.4672,160400.0
2007-07-05 09:30:00,57.1,57.1,56.1,56.65,183000.0,47.5338,47.5338,46.7013,47.1591,183000.0
2007-07-05 10:00:00,56.64,56.74,56.31,56.52,215400.0,47.1508,47.2341,46.8761,47.0509,215400.0
2007-07-05 10:30:00,56.53,56.94,56.52,56.88,120000.0,47.0593,47.4006,47.0509,47.3506,120000.0
2007-07-05 11:00:00,56.88,56.88,56.54,56.83,82200.0,47.3506,47.3506,47.0676,47.309,82200.0
2007-07-05 11:30:00,56.82,56.85,56.61,56.7,73600.0,47.3007,47.3256,47.1258,47.2008,73600.0
2007-07-05 12:00:00,56.7,56.79,56.49,56.56,42800.0,47.2008,47.2757,47.026,47.0842,42800.0
2007-07-05 12:30:00,56.53,56.55,56.38,56.45,44800.0,47.0593,47.0759,46.9344,46.9927,44800.0
2007-07-05 13:00:00,56.43,56.47,56.35,56.42,36600.0,46.976,47.0093,46.9094,46.9677,36600.0
2007-07-05 13:30:00,56.43,56.58,56.43,56.5,58400.0,46.976,47.1009,46.976,47.0343,58400.0
2007-07-05 14:00:00,56.51,56.68,56.5,56.55,50600.0,47.0426,47.1841,47.0343,47.0759,50600.0
2007-07-05 14:30:00,56.56,56.74,56.56,56.72,65400.0,47.0842,47.2341,47.0842,47.2174,65400.0
2007-07-05 15:00:00,56.73,56.82,56.65,56.82,81600.0,47.2257,47.3007,47.1591,47.3007,81600.0
2007-07-05 15:30:00,56.82,56.93,56.8,56.91,106400.0,47.3007,47.3922,47.284,47.3756,106400.0
2007-07-06 09:30:00,56.87,57.15,56.8,57.05,94600.0,47.3423,47.5754,47.284,47.4921,94600.0
2007-07-06 10:00:00,57.05,57.37,57.01,57.08,88400.0,47.4921,47.7585,47.4588,47.5171,88400.0
2007-07-06 10:30:00,57.13,57.22,57.04,57.08,49400.0,47.5587,47.6337,47.4838,47.5171,49400.0
2007-07-06 11:00:00,57.09,57.33,57.09,57.26,82800.0,47.5254,47.7252,47.5254,47.667,82800.0
2007-07-06 11:30:00,57.27,57.35,57.24,57.35,103600.0,47.6753,47.7419,47.6503,47.7419,103600.0
2007-07-06 12:00:00,57.34,57.5,57.32,57.37,67400.0,47.7335,47.8667,47.7169,47.7585,67400.0
2007-07-06 12:30:00,57.38,57.43,57.25,57.32,32800.0,47.7668,47.8085,47.6586,47.7169,32800.0
2007-07-06 13:00:00,57.32,57.35,57.25,57.26,41800.0,47.7169,47.7419,47.6586,47.667,41800.0
2007-07-06 13:30:00,57.26,57.39,57.23,57.38,42400.0,47.667,47.7752,47.642,47.7668,42400.0
2007-07-06 14:00:00,57.4,57.49,57.26,57.45,64200.0,47.7835,47.8584,47.667,47.8251,64200.0
2007-07-06 14:30:00,57.43,57.51,57.4,57.45,50800.0,47.8085,47.8751,47.7835,47.8251,50800.0
2007-07-06 15:00:00,57.46,57.63,57.46,57.58,73000.0,47.8334,47.975,47.8334,47.9333,73000.0
2007-07-06 15:30:00,57.58,57.6,57.38,57.47,116800.0,47.9333,47.95,47.7668,47.8418,116800.0
2007-07-09 09:30:00,57.52,57.97,57.51,57.71,192800.0,47.8834,48.258,47.8751,48.0416,192800.0
2007-07-09 10:00:00,57.71,57.77,57.45,57.72,110200.0,48.0416,48.0915,47.8251,48.0499,110200.0
2007-07-09 10:30:00,57.71,57.75,57.6,57.65,109800.0,48.0416,48.0749,47.95,47.9916,109800.0
2007-07-09 11:00:00,57.64,57.96,57.59,57.88,83400.0,47.9833,48.2497,47.9417,48.1831,83400.0
2007-07-09 11:30:00,57.88,57.89,57.76,57.85,72600.0,48.1831,48.1914,48.0832,48.1581,72600.0
2007-07-09 12:00:00,57.85,57.91,57.74,57.84,118800.0,48.1581,48.2081,48.0665,48.1498,118800.0
2007-07-09 12:30:00,57.84,58.13,57.84,58.1,83800.0,48.1498,48.3912,48.1498,48.3662,83800.0
2007-07-09 13:00:00,58.1,58.37,58.07,58.29,86800.0,48.3662,48.591,48.3412,48.5244,86800.0
2007-07-09 13:30:00,58.29,58.38,58.2,58.38,83600.0,48.5244,48.5993,48.4495,48.5993,83600.0
2007-07-09 14:00:00,58.38,58.4,58.27,58.27,346800.0,48.5993,48.616,48.5077,48.5077,346800.0
2007-07-09 14:30:00,58.29,58.55,58.23,58.5,112800.0,48.5244,48.7408,48.4744,48.6992,112800.0
2007-07-09 15:00:00,58.49,58.62,58.48,58.52,110000.0,48.6909,48.7991,48.6826,48.7159,110000.0
2007-07-09 15:30:00,58.51,58.52,58.22,58.31,222200.0,48.7075,48.7159,48.4661,48.541,222200.0
2007-07-10 09:30:00,58.21,58.35,57.83,58.25,131800.0,48.4578,48.5743,48.1415,48.4911,131800.0
2007-07-10 10:00:00,58.18,58.24,58.05,58.05,71000.0,48.4328,48.4828,48.3246,48.3246,71000.0
2007-07-10 10:30:00,58.08,58.13,57.87,57.99,167400.0,48.3496,48.3912,48.1748,48.2747,167400.0
2007-07-10 11:00:00,58.01,58.33,57.96,58.14,90800.0,48.2913,48.5577,48.2497,48.3995,90800.0
2007-07-10 11:30:00,58.13,58.22,58.1,58.16,51200.0,48.3912,48.4661,48.3662,48.4162,51200.0
2007-07-10 12:00:00,58.17,58.45,58.1,58.36,102600.0,48.4245,48.6576,48.3662,48.5827,102600.0
2007-07-10 12:30:00,58.35,58.42,58.17,58.22,78600.0,48.5743,48.6326,48.4245,48.4661,78600.0
2007-07-10 13:00:00,58.2,58.46,58.18,58.3,101000.0,48.4495,48.6659,48.4328,48.5327,101000.0
2007-07-10 13:30:00,58.3,58.44,57.92,58.02,118600.0,48.5327,48.6493,48.2164,48.2996,118600.0
2007-07-10 14:00:00,58.05,58.18,57.88,58.02,96800.0,48.3246,48.4328,48.1831,48.2996,96800.0
2007-07-10 14:30:00,58.04,58.07,57.87,57.87,270400.0,48.3163,48.3412,48.1748,48.1748,270400.0
2007-07-10 15:00:00,57.9,57.93,57.57,57.62,290000.0,48.1997,48.2247,47.925,47.9666,290000.0
2007-07-10 15:30:00,57.62,57.62,57.4,57.45,258400.0,47.9666,47.9666,47.7835,47.8251,258400.0
2007-07-11 09:30:00,57.5,57.75,56.91,57.05,203600.0,47.8667,48.0749,47.3756,47.4921,203600.0
2007-07-11 10:00:00,57.07,57.25,57.01,57.15,147000.0,47.5088,47.6586,47.4588,47.5754,147000.0
2007-07-11 10:30:00,57.17,57.28,56.99,57.27,154600.0,47.592,47.6836,47.4422,47.6753,154600.0
2007-07-11 11:00:00,57.27,57.69,57.27,57.6,72400.0,47.6753,48.0249,47.6753,47.95,72400.0
2007-07-11 11:30:00,57.6,57.6,57.31,57.46,65400.0,47.95,47.95,47.7086,47.8334,65400.0
2007-07-11 12:00:00,57.46,57.56,57.19,57.39,90000.0,47.8334,47.9167,47.6087,47.7752,90000.0
2007-07-11 12:30:00,57.4,57.56,57.4,57.55,58000.0,47.7835,47.9167,47.7835,47.9084,58000.0
2007-07-11 13:00:00,57.56,57.56,57.35,57.42,55800.0,47.9167,47.9167,47.7419,47.8001,55800.0
2007-07-11 13:30:00,57.43,57.59,57.24,57.29,74000.0,47.8085,47.9417,47.6503,47.6919,74000.0
2007-07-11 14:00:00,57.27,57.54,57.23,57.47,79600.0,47.6753,47.9,47.642,47.8418,79600.0
2007-07-11 14:30:00,57.49,57.51,57.16,57.32,100200.0,47.8584,47.8751,47.5837,47.7169,100200.0
2007-07-11 15:00:00,57.31,57.38,57.18,57.38,157800.0,47.7086,47.7668,47.6004,47.7668,157800.0
2007-07-11 15:30:00,57.39,57.49,57.3,57.49,142400.0,47.7752,47.8584,47.7002,47.8584,142400.0
2007-07-12 09:30:00,56.0,58.17,56.0,57.99,224400.0,46.618,48.4245,46.618,48.2747,224400.0
2007-07-12 10:00:00,57.99,58.13,57.94,58.07,135800.0,48.2747,48.3912,48.233,48.3412,135800.0
2007-07-12 10:30:00,58.08,58.27,57.87,58.24,172800.0,48.3496,48.5077,48.1748,48.4828,172800.0
2007-07-12 11:00:00,58.24,58.26,58.01,58.06,61200.0,48.4828,48.4994,48.2913,48.3329,61200.0
2007-07-12 11:30:00,58.05,58.56,57.52,58.3,145600.0,48.3246,48.7492,47.8834,48.5327,145600.0
2007-07-12 12:00:00,58.31,58.49,58.23,58.31,77600.0,48.541,48.6909,48.4744,48.541,77600.0
2007-07-12 12:30:00,58.32,58.38,58.2,58.33,65800.0,48.5494,48.5993,48.4495,48.5577,65800.0
2007-07-12 13:00:00,58.34,58.38,58.17,58.26,58800.0,48.566,48.5993,48.4245,48.4994,58800.0
2007-07-12 13:30:00,58.26,58.29,58.17,58.17,57400.0,48.4994,48.5244,48.4245,48.4245,57400.0
2007-07-12 14:00:00,58.19,58.39,58.17,58.39,84000.0,48.4411,48.6076,48.4245,48.6076,84000.0
2007-07-12 14:30:00,58.38,58.56,58.35,58.49,69200.0,48.5993,48.7492,48.5743,48.6909,69200.0
2007-07-12 15:00:00,58.47,58.66,58.46,58.63,112000.0,48.6742,48.8324,48.6659,48.8074,112000.0
2007-07-12 15:30:00,58.64,59.52,58.6,59.48,572400.0,48.8158,49.5483,48.7825,49.515,572400.0
2007-07-13 09:30:00,59.93,60.26,59.5,59.56,236800.0,49.8896,50.1643,49.5317,49.5816,236800.0
2007-07-13 10:00:00,59.59,60.39,59.59,60.29,226600.0,49.6066,50.2726,49.6066,50.1893,226600.0
2007-07-13 10:30:00,60.33,60.91,60.3,60.55,252600.0,50.2226,50.7054,50.1976,50.4058,252600.0
2007-07-13 11:00:00,60.54,60.55,59.85,59.88,169200.0,50.3974,50.4058,49.823,49.848,169200.0
2007-07-13 11:30:00,59.87,60.12,59.76,59.77,91000.0,49.8397,50.0478,49.7481,49.7564,91000.0
2007-07-13 12:00:00,59.77,59.83,59.6,59.77,150800.0,49.7564,49.8064,49.6149,49.7564,150800.0
2007-07-13 12:30:00,59.79,60.09,59.79,60.04,79200.0,49.7731,50.0228,49.7731,49.9812,79200.0
2007-07-13 13:00:00,60.05,60.15,59.85,60.1,86200.0,49.9895,50.0728,49.823,50.0312,86200.0
2007-07-13 13:30:00,60.13,60.18,60.0,60.02,72200.0,50.0561,50.0977,49.9479,49.9646,72200.0
2007-07-13 14:00:00,60.01,60.1,59.93,59.96,39400.0,49.9562,50.0312,49.8896,49.9146,39400.0
2007-07-13 14:30:00,59.96,60.41,59.95,60.35,121600.0,49.9146,50.2892,49.9063,50.2393,121600.0
2007-07-13 15:00:00,60.35,60.43,60.12,60.4,169600.0,50.2393,50.3059,50.0478,50.2809,169600.0
2007-07-13 15:30:00,60.4,60.41,60.13,60.16,224400.0,50.2809,50.2892,50.0561,50.0811,224400.0
2007-07-16 09:30:00,60.19,60.23,59.5,60.01,170800.0,50.1061,50.1394,49.5317,49.9562,170800.0
2007-07-16 10:00:00,60.0,60.22,59.56,60.21,114200.0,49.9479,50.131,49.5816,50.1227,114200.0
2007-07-16 10:30:00,60.2,60.57,60.11,60.37,92600.0,50.1144,50.4224,50.0395,50.2559,92600.0
2007-07-16 11:00:00,60.35,60.58,60.33,60.45,69000.0,50.2393,50.4307,50.2226,50.3225,69000.0
2007-07-16 11:30:00,60.48,60.69,60.47,60.67,113000.0,50.3475,50.5223,50.3392,50.5057,113000.0
2007-07-16 12:00:00,60.68,60.77,60.55,60.62,65400.0,50.514,50.5889,50.4058,50.464,65400.0
2007-07-16 12:30:00,60.62,60.84,60.6,60.74,59600.0,50.464,50.6472,50.4474,50.5639,59600.0
2007-07-16 13:00:00,60.73,60.73,60.45,60.58,60600.0,50.5556,50.5556,50.3225,50.4307,60600.0
2007-07-16 13:30:00,60.59,60.59,60.01,60.13,135800.0,50.4391,50.4391,49.9562,50.0561,135800.0
2007-07-16 14:00:00,60.08,60.08,59.9,59.97,132200.0,50.0145,50.0145,49.8647,49.9229,132200.0
2007-07-16 14:30:00,59.94,60.03,59.88,59.98,193200.0,49.898,49.9729,49.848,49.9313,193200.0
2007-07-16 15:00:00,59.98,60.1,59.92,60.01,111400.0,49.9313,50.0312,49.8813,49.9562,111400.0
2007-07-16 15:30:00,60.01,60.04,59.87,59.88,166000.0,49.9562,49.9812,49.8397,49.848,166000.0
2007-07-17 09:30:00,60.19,60.75,59.82,60.51,160800.0,50.1061,50.5723,49.7981,50.3725,160800.0
2007-07-17 10:00:00,60.52,60.6,60.06,60.19,93600.0,50.3808,50.4474,49.9979,50.1061,93600.0
2007-07-17 10:30:00,60.14,60.48,60.08,60.44,76200.0,50.0645,50.3475,50.0145,50.3142,76200.0
2007-07-17 11:00:00,60.42,60.43,59.99,60.12,117000.0,50.2975,50.3059,49.9396,50.0478,117000.0
2007-07-17 11:30:00,60.13,60.29,59.99,60.12,56800.0,50.0561,50.1893,49.9396,50.0478,56800.0
2007-07-17 12:00:00,60.13,60.18,59.58,59.58,179800.0,50.0561,50.0977,49.5983,49.5983,179800.0
2007-07-17 12:30:00,59.58,59.88,59.37,59.82,157600.0,49.5983,49.848,49.4235,49.7981,157600.0
2007-07-17 13:00:00,59.82,60.0,59.55,59.66,149000.0,49.7981,49.9479,49.5733,49.6649,149000.0
2007-07-17 13:30:00,59.66,60.08,59.65,59.93,66000.0,49.6649,50.0145,49.6565,49.8896,66000.0
2007-07-17 14:00:00,59.95,60.02,59.91,60.01,31200.0,49.9063,49.9646,49.873,49.9562,31200.0
2007-07-17 14:30:00,60.04,60.2,59.95,60.14,103600.0,49.9812,50.1144,49.9063,50.0645,103600.0
2007-07-17 15:00:00,60.14,60.15,59.8,59.86,84000.0,50.0645,50.0728,49.7814,49.8314,84000.0
2007-07-17 15:30:00,59.85,59.94,59.77,59.82,103600.0,49.823,49.898,49.7564,49.7981,103600.0
2007-07-18 09:30:00,59.62,59.62,59.22,59.34,193600.0,49.6316,49.6316,49.2986,49.3985,193600.0
2007-07-18 10:00:00,59.38,59.67,59.0,59.06,238600.0,49.4318,49.6732,49.1154,49.1654,238600.0
2007-07-18 10:30:00,59.06,59.07,58.37,58.72,266600.0,49.1654,49.1737,48.591,48.8824,266600.0
2007-07-18 11:00:00,58.7,59.02,58.65,58.85,112000.0,48.8657,49.1321,48.8241,48.9906,112000.0
2007-07-18 11:30:00,58.83,58.85,58.63,58.73,98600.0,48.9739,48.9906,48.8074,48.8907,98600.0
2007-07-18 12:00:00,58.72,58.76,58.43,58.57,127000.0,48.8824,48.9156,48.6409,48.7575,127000.0
2007-07-18 12:30:00,58.59,59.06,58.54,58.93,81000.0,48.7741,49.1654,48.7325,49.0572,81000.0
2007-07-18 13:00:00,58.92,59.02,58.81,58.88,77600.0,49.0488,49.1321,48.9573,49.0155,77600.0
2007-07-18 13:30:00,58.9,59.12,58.88,58.98,90000.0,49.0322,49.2153,49.0155,49.0988,90000.0
2007-07-18 14:00:00,59.01,59.18,58.9,59.0,63000.0,49.1238,49.2653,49.0322,49.1154,63000.0
2007-07-18 14:30:00,59.03,59.24,58.99,59.21,41400.0,49.1404,49.3152,49.1071,49.2903,41400.0
2007-07-18 15:00:00,59.24,59.3,59.06,59.2,184600.0,49.3152,49.3652,49.1654,49.2819,184600.0
2007-07-18 15:30:00,59.18,59.57,59.16,59.44,165200.0,49.2653,49.5899,49.2486,49.4817,165200.0
2007-07-19 09:30:00,59.42,60.24,59.27,60.2,163600.0,49.4651,50.1477,49.3402,50.1144,163600.0
2007-07-19 10:00:00,60.2,60.28,59.96,60.27,113400.0,50.1144,50.181,49.9146,50.1727,113400.0
2007-07-19 10:30:00,60.27,60.5,60.21,60.45,98000.0,50.1727,50.3641,50.1227,50.3225,98000.0
2007-07-19 11:00:00,60.43,60.68,60.42,60.59,74200.0,50.3059,50.514,50.2975,50.4391,74200.0
2007-07-19 11:30:00,60.59,60.63,60.35,60.4,65400.0,50.4391,50.4724,50.2393,50.2809,65400.0
2007-07-19 12:00:00,60.38,60.66,60.34,60.58,55600.0,50.2642,50.4973,50.2309,50.4307,55600.0
2007-07-19 12:30:00,60.52,60.66,60.52,60.58,43800.0,50.3808,50.4973,50.3808,50.4307,43800.0
2007-07-19 13:00:00,60.58,60.69,60.55,60.62,54600.0,50.4307,50.5223,50.4058,50.464,54600.0
2007-07-19 13:30:00,60.62,60.66,60.57,60.63,47800.0,50.464,50.4973,50.4224,50.4724,47800.0
2007-07-19 14:00:00,60.61,60.63,60.34,60.35,115000.0,50.4557,50.4724,50.2309,50.2393,115000.0
2007-07-19 14:30:00,60.35,60.41,60.29,60.34,64600.0,50.2393,50.2892,50.1893,50.2309,64600.0
2007-07-19 15:00:00,60.35,60.43,60.27,60.3,79200.0,50.2393,50.3059,50.1727,50.1976,79200.0
2007-07-19 15:30:00,60.31,60.55,60.21,60.5,227000.0,50.206,50.4058,50.1227,50.3641,227000.0
2007-07-20 09:30:00,60.43,60.59,59.5,59.64,267400.0,50.3059,50.4391,49.5317,49.6482,267400.0
2007-07-20 10:00:00,59.58,59.82,59.52,59.79,81000.0,49.5983,49.7981,49.5483,49.7731,81000.0
2007-07-20 10:30:00,59.74,59.9,59.62,59.88,79400.0,49.7315,49.8647,49.6316,49.848,79400.0
2007-07-20 11:00:00,59.87,60.02,59.75,59.8,97800.0,49.8397,49.9646,49.7398,49.7814,97800.0
2007-07-20 11:30:00,59.77,59.88,59.48,59.48,86800.0,49.7564,49.848,49.515,49.515,86800.0
2007-07-20 12:00:00,59.51,59.62,59.25,59.62,112400.0,49.54,49.6316,49.3236,49.6316,112400.0
2007-07-20 12:30:00,59.6,59.68,59.35,59.49,91400.0,49.6149,49.6815,49.4068,49.5233,91400.0
2007-07-20 13:00:00,59.5,59.88,59.45,59.82,94600.0,49.5317,49.848,49.49,49.7981,94600.0
2007-07-20 13:30:00,59.82,60.05,59.75,60.05,110600.0,49.7981,49.9895,49.7398,49.9895,110600.0
2007-07-20 14:00:00,60.07,60.35,59.91,60.21,105600.0,50.0062,50.2393,49.873,50.1227,105600.0
2007-07-20 14:30:00,60.23,60.27,60.1,60.27,73600.0,50.1394,50.1727,50.0312,50.1727,73600.0
2007-07-20 15:00:00,60.29,60.4,60.04,60.38,154800.0,50.1893,50.2809,49.9812,50.2642,154800.0
2007-07-20 15:30:00,60.37,60.43,60.09,60.25,305200.0,50.2559,50.3059,50.0228,50.156,305200.0
2007-07-23 09:30:00,60.69,61.01,60.5,60.95,111800.0,50.5223,50.7887,50.3641,50.7387,111800.0
2007-07-23 10:00:00,60.95,60.99,60.57,60.77,105200.0,50.7387,50.772,50.4224,50.5889,105200.0
2007-07-23 10:30:00,60.77,60.87,60.58,60.75,99200.0,50.5889,50.6722,50.4307,50.5723,99200.0
2007-07-23 11:00:00,60.79,60.85,60.63,60.84,51600.0,50.6056,50.6555,50.4724,50.6472,51600.0
2007-07-23 11:30:00,60.85,61.2,60.82,61.11,188400.0,50.6555,50.9469,50.6305,50.8719,188400.0
2007-07-23 12:00:00,61.13,61.34,61.08,61.23,64200.0,50.8886,51.0634,50.847,50.9718,64200.0
2007-07-23 12:30:00,61.24,61.26,60.98,61.05,56400.0,50.9802,50.9968,50.7637,50.822,56400.0
2007-07-23 13:00:00,61.05,61.05,60.79,60.92,58400.0,50.822,50.822,50.6056,50.7138,58400.0
2007-07-23 13:30:00,60.89,60.92,60.77,60.86,62800.0,50.6888,50.7138,50.5889,50.6638,62800.0
2007-07-23 14:00:00,60.88,60.9,60.56,60.6,110200.0,50.6805,50.6971,50.4141,50.4474,110200.0
2007-07-23 14:30:00,60.62,60.96,60.62,60.85,65000.0,50.464,50.7471,50.464,50.6555,65000.0
2007-07-23 15:00:00,60.86,60.91,60.68,60.77,54600.0,50.6638,50.7054,50.514,50.5889,54600.0
2007-07-23 15:30:00,60.79,60.79,60.5,60.59,93200.0,50.6056,50.6056,50.3641,50.4391,93200.0
2007-07-24 09:30:00,60.0,60.25,59.85,60.08,185000.0,49.9479,50.156,49.823,50.0145,185000.0
2007-07-24 10:00:00,60.09,60.58,60.01,60.56,129400.0,50.0228,50.4307,49.9562,50.4141,129400.0
2007-07-24 10:30:00,60.56,60.87,60.38,60.52,218400.0,50.4141,50.6722,50.2642,50.3808,218400.0
2007-07-24 11:00:00,60.52,61.1,60.44,60.8,150800.0,50.3808,50.8636,50.3142,50.6139,150800.0
2007-07-24 11:30:00,60.83,60.95,60.58,60.95,79000.0,50.6389,50.7387,50.4307,50.7387,79000.0
2007-07-24 12:00:00,60.96,61.23,60.83,61.23,84400.0,50.7471,50.9718,50.6389,50.9718,84400.0
2007-07-24 12:30:00,61.23,61.26,61.05,61.09,61800.0,50.9718,50.9968,50.822,50.8553,61800.0
2007-07-24 13:00:00,61.08,61.13,60.96,60.98,90000.0,50.847,50.8886,50.7471,50.7637,90000.0
2007-07-24 13:30:00,60.99,61.08,60.77,60.89,104800.0,50.772,50.847,50.5889,50.6888,104800.0
2007-07-24 14:00:00,60.9,60.91,60.54,60.74,75000.0,50.6971,50.7054,50.3974,50.5639,75000.0
2007-07-24 14:30:00,60.73,60.79,60.25,60.28,92200.0,50.5556,50.6056,50.156,50.181,92200.0
2007-07-24 15:00:00,60.26,60.26,59.48,59.51,282400.0,50.1643,50.1643,49.515,49.54,282400.0
2007-07-24 15:30:00,59.51,59.58,59.01,59.21,441200.0,49.54,49.5983,49.1238,49.2903,441200.0
2007-07-25 09:30:00,59.72,60.27,59.63,59.69,194800.0,49.7148,50.1727,49.6399,49.6898,194800.0
2007-07-25 10:00:00,59.67,59.71,59.0,59.0,219600.0,49.6732,49.7065,49.1154,49.1154,219600.0
2007-07-25 10:30:00,59.01,59.01,57.09,57.9,603000.0,49.1238,49.1238,47.5254,48.1997,603000.0
2007-07-25 11:00:00,57.9,58.25,57.76,57.94,354400.0,48.1997,48.4911,48.0832,48.233,354400.0
2007-07-25 11:30:00,57.97,58.62,57.91,58.48,286800.0,48.258,48.7991,48.2081,48.6826,286800.0
2007-07-25 12:00:00,58.51,58.65,58.24,58.46,135800.0,48.7075,48.8241,48.4828,48.6659,135800.0
2007-07-25 12:30:00,58.48,58.52,58.14,58.15,98400.0,48.6826,48.7159,48.3995,48.4078,98400.0
2007-07-25 13:00:00,58.15,58.46,57.79,57.79,186400.0,48.4078,48.6659,48.1082,48.1082,186400.0
2007-07-25 13:30:00,57.8,58.06,57.43,57.52,306000.0,48.1165,48.3329,47.8085,47.8834,306000.0
2007-07-25 14:00:00,57.52,58.01,57.51,57.97,190000.0,47.8834,48.2913,47.8751,48.258,190000.0
2007-07-25 14:30:00,57.93,58.07,57.69,58.0,194600.0,48.2247,48.3412,48.0249,48.283,194600.0
2007-07-25 15:00:00,58.01,58.65,58.01,58.52,239400.0,48.2913,48.8241,48.2913,48.7159,239400.0
2007-07-25 15:30:00,58.52,58.55,58.25,58.53,262800.0,48.7159,48.7408,48.4911,48.7242,262800.0
2007-07-26 09:30:00,57.83,57.9,57.14,57.8,445200.0,48.1415,48.1997,47.5671,48.1165,445200.0
2007-07-26 10:00:00,57.76,58.1,57.55,57.72,388000.0,48.0832,48.3662,47.9084,48.0499,388000.0
2007-07-26 10:30:00,57.76,58.45,57.59,58.24,274200.0,48.0832,48.6576,47.9417,48.4828,274200.0
2007-07-26 11:00:00,58.24,58.26,57.76,57.99,378200.0,48.4828,48.4994,48.0832,48.2747,378200.0
2007-07-26 11:30:00,57.98,57.99,57.53,57.64,286800.0,48.2663,48.2747,47.8917,47.9833,286800.0
2007-07-26 12:00:00,57.63,57.72,57.18,57.34,208600.0,47.975,48.0499,47.6004,47.7335,208600.0
2007-07-26 12:30:00,57.38,57.5,56.7,57.41,206000.0,47.7668,47.8667,47.2008,47.7918,206000.0
2007-07-26 13:00:00,57.4,57.54,57.05,57.17,192600.0,47.7835,47.9,47.4921,47.592,192600.0
2007-07-26 13:30:00,57.13,57.45,57.02,57.16,161800.0,47.5587,47.8251,47.4672,47.5837,161800.0
2007-07-26 14:00:00,57.15,57.31,56.42,56.52,231000.0,47.5754,47.7086,46.9677,47.0509,231000.0
2007-07-26 14:30:00,56.52,56.77,56.29,56.6,327800.0,47.0509,47.259,46.8595,47.1175,327800.0
2007-07-26 15:00:00,56.62,57.7,56.51,57.45,363600.0,47.1342,48.0332,47.0426,47.8251,363600.0
2007-07-26 15:30:00,57.48,58.2,57.32,57.67,661400.0,47.8501,48.4495,47.7169,48.0083,661400.0
2007-07-27 09:30:00,57.5,57.94,57.0,57.94,230200.0,47.8667,48.233,47.4505,48.233,230200.0
2007-07-27 10:00:00,57.95,58.12,57.48,57.65,264000.0,48.2414,48.3829,47.8501,47.9916,264000.0
2007-07-27 10:30:00,57.62,57.88,57.13,57.47,168800.0,47.9666,48.1831,47.5587,47.8418,168800.0
2007-07-27 11:00:00,57.45,57.63,57.02,57.13,163000.0,47.8251,47.975,47.4672,47.5587,163000.0
2007-07-27 11:30:00,57.13,57.23,56.62,56.79,142200.0,47.5587,47.642,47.1342,47.2757,142200.0
2007-07-27 12:00:00,56.78,56.83,56.47,56.73,105400.0,47.2674,47.309,47.0093,47.2257,105400.0
2007-07-27 12:30:00,56.71,56.99,56.47,56.84,135200.0,47.2091,47.4422,47.0093,47.3173,135200.0
2007-07-27 13:00:00,56.88,57.08,56.77,56.94,251000.0,47.3506,47.5171,47.259,47.4006,251000.0
2007-07-27 13:30:00,56.94,57.57,56.82,57.39,123000.0,47.4006,47.925,47.3007,47.7752,123000.0
2007-07-27 14:00:00,57.36,57.52,56.84,56.89,99800.0,47.7502,47.8834,47.3173,47.3589,99800.0
2007-07-27 14:30:00,56.85,57.52,56.82,57.42,97200.0,47.3256,47.8834,47.3007,47.8001,97200.0
2007-07-27 15:00:00,57.41,57.47,57.04,57.27,185600.0,47.7918,47.8418,47.4838,47.6753,185600.0
2007-07-27 15:30:00,57.21,57.3,56.68,56.68,167800.0,47.6253,47.7002,47.1841,47.1841,167800.0
2007-07-30 09:30:00,56.73,57.54,56.01,57.43,139400.0,47.2257,47.9,46.6264,47.8085,139400.0
2007-07-30 10:00:00,57.33,57.62,57.17,57.31,114200.0,47.7252,47.9666,47.592,47.7086,114200.0
2007-07-30 10:30:00,57.29,57.34,56.63,56.99,129800.0,47.6919,47.7335,47.1425,47.4422,129800.0
2007-07-30 11:00:00,57.02,57.18,56.68,56.95,113400.0,47.4672,47.6004,47.1841,47.4089,113400.0
2007-07-30 11:30:00,56.9,57.08,56.71,56.98,85800.0,47.3673,47.5171,47.2091,47.4339,85800.0
2007-07-30 12:00:00,56.97,57.05,56.85,57.03,81600.0,47.4255,47.4921,47.3256,47.4755,81600.0
2007-07-30 12:30:00,57.04,57.64,56.98,57.63,125200.0,47.4838,47.9833,47.4339,47.975,125200.0
2007-07-30 13:00:00,57.63,58.07,57.62,58.0,167000.0,47.975,48.3412,47.9666,48.283,167000.0
2007-07-30 13:30:00,58.0,58.41,57.81,58.36,160000.0,48.283,48.6243,48.1248,48.5827,160000.0
2007-07-30 14:00:00,58.36,58.53,58.25,58.25,111200.0,48.5827,48.7242,48.4911,48.4911,111200.0
2007-07-30 14:30:00,58.24,58.39,58.09,58.23,82000.0,48.4828,48.6076,48.3579,48.4744,82000.0
2007-07-30 15:00:00,58.21,58.51,58.18,58.41,125400.0,48.4578,48.7075,48.4328,48.6243,125400.0
2007-07-30 15:30:00,58.41,58.45,58.12,58.17,172800.0,48.6243,48.6576,48.3829,48.4245,172800.0
2007-07-31 09:30:00,59.23,59.65,58.91,58.99,208600.0,49.3069,49.6565,49.0405,49.1071,208600.0
2007-07-31 10:00:00,58.99,59.19,58.85,58.91,137000.0,49.1071,49.2736,48.9906,49.0405,137000.0
2007-07-31 10:30:00,58.86,58.9,58.23,58.37,160400.0,48.9989,49.0322,48.4744,48.591,160400.0
2007-07-31 11:00:00,58.35,58.72,58.35,58.63,63000.0,48.5743,48.8824,48.5743,48.8074,63000.0
2007-07-31 11:30:00,58.63,58.81,58.59,58.75,128400.0,48.8074,48.9573,48.7741,48.9073,128400.0
2007-07-31 12:00:00,58.75,58.77,58.58,58.65,80200.0,48.9073,48.924,48.7658,48.8241,80200.0
2007-07-31 12:30:00,58.69,58.87,58.6,58.8,59600.0,48.8574,49.0072,48.7825,48.9489,59600.0
2007-07-31 13:00:00,58.8,58.85,58.64,58.68,157000.0,48.9489,48.9906,48.8158,48.8491,157000.0
2007-07-31 13:30:00,58.71,58.74,58.37,58.57,116600.0,48.874,48.899,48.591,48.7575,116600.0
2007-07-31 14:00:00,58.58,58.72,58.48,58.48,110800.0,48.7658,48.8824,48.6826,48.6826,110800.0
2007-07-31 14:30:00,58.48,58.48,57.85,58.21,218600.0,48.6826,48.6826,48.1581,48.4578,218600.0
2007-07-31 15:00:00,58.17,58.49,58.17,58.32,132400.0,48.4245,48.6909,48.4245,48.5494,132400.0
2007-07-31 15:30:00,58.33,58.49,57.7,57.81,362400.0,48.5577,48.6909,48.0332,48.1248,362400.0
2007-08-01 09:30:00,57.24,58.21,56.74,56.79,224000.0,47.6503,48.4578,47.2341,47.2757,224000.0
2007-08-01 10:00:00,56.74,57.84,56.74,57.48,284200.0,47.2341,48.1498,47.2341,47.8501,284200.0
2007-08-01 10:30:00,57.45,57.49,57.08,57.27,338000.0,47.8251,47.8584,47.5171,47.6753,338000.0
2007-08-01 11:00:00,57.26,57.58,57.05,57.31,225400.0,47.667,47.9333,47.4921,47.7086,225400.0
2007-08-01 11:30:00,57.34,57.39,56.98,57.02,323800.0,47.7335,47.7752,47.4339,47.4672,323800.0
2007-08-01 12:00:00,57.02,57.33,56.84,57.22,232800.0,47.4672,47.7252,47.3173,47.6337,232800.0
2007-08-01 12:30:00,57.23,57.44,56.98,57.23,86800.0,47.642,47.8168,47.4339,47.642,86800.0
2007-08-01 13:00:00,57.22,57.22,56.69,56.84,75000.0,47.6337,47.6337,47.1924,47.3173,75000.0
2007-08-01 13:30:00,56.85,57.08,56.49,56.55,168600.0,47.3256,47.5171,47.026,47.0759,168600.0
2007-08-01 14:00:00,56.55,56.55,56.1,56.29,111200.0,47.0759,47.0759,46.7013,46.8595,111200.0
2007-08-01 14:30:00,56.33,56.49,56.03,56.24,121000.0,46.8928,47.026,46.643,46.8178,121000.0
2007-08-01 15:00:00,56.22,56.37,55.76,56.2,319600.0,46.8012,46.9261,46.4183,46.7845,319600.0
2007-08-01 15:30:00,56.22,57.49,56.1,57.42,282200.0,46.8012,47.8584,46.7013,47.8001,282200.0
2007-08-02 09:30:00,57.46,58.92,57.46,58.33,172600.0,47.8334,49.0488,47.8334,48.5577,172600.0
2007-08-02 10:00:00,58.31,58.31,57.8,58.27,122000.0,48.541,48.541,48.1165,48.5077,122000.0
2007-08-02 10:30:00,58.29,58.58,58.21,58.35,140400.0,48.5244,48.7658,48.4578,48.5743,140400.0
2007-08-02 11:00:00,58.35,58.83,58.18,58.8,443400.0,48.5743,48.9739,48.4328,48.9489,443400.0
2007-08-02 11:30:00,58.8,59.79,58.77,59.77,240800.0,48.9489,49.7731,48.924,49.7564,240800.0
2007-08-02 12:00:00,59.78,59.82,59.32,59.43,1859400.0,49.7648,49.7981,49.3818,49.4734,1859400.0
2007-08-02 12:30:00,59.44,59.45,59.17,59.33,147200.0,49.4817,49.49,49.257,49.3902,147200.0
2007-08-02 13:00:00,59.32,59.41,59.17,59.31,126400.0,49.3818,49.4568,49.257,49.3735,126400.0
2007-08-02 13:30:00,59.35,59.72,59.33,59.68,80800.0,49.4068,49.7148,49.3902,49.6815,80800.0
2007-08-02 14:00:00,59.66,59.95,59.66,59.94,111200.0,49.6649,49.9063,49.6649,49.898,111200.0
2007-08-02 14:30:00,59.93,59.99,59.65,59.84,131000.0,49.8896,49.9396,49.6565,49.8147,131000.0
2007-08-02 15:00:00,59.84,60.65,59.69,60.62,276200.0,49.8147,50.489,49.6898,50.464,276200.0
2007-08-02 15:30:00,60.6,60.88,60.4,60.4,612200.0,50.4474,50.6805,50.2809,50.2809,612200.0
2007-08-03 09:30:00,60.24,61.4,59.91,60.24,443000.0,50.1477,51.1134,49.873,50.1477,443000.0
2007-08-03 10:00:00,60.24,60.62,59.71,60.41,223000.0,50.1477,50.464,49.7065,50.2892,223000.0
2007-08-03 10:30:00,60.42,60.74,59.56,60.27,154800.0,50.2975,50.5639,49.5816,50.1727,154800.0
2007-08-03 11:00:00,60.24,60.92,60.24,60.57,98000.0,50.1477,50.7138,50.1477,50.4224,98000.0
2007-08-03 11:30:00,60.58,60.62,59.96,60.32,180600.0,50.4307,50.464,49.9146,50.2143,180600.0
2007-08-03 12:00:00,60.32,60.42,60.03,60.07,93400.0,50.2143,50.2975,49.9729,50.0062,93400.0
2007-08-03 12:30:00,60.09,60.26,59.87,60.02,87000.0,50.0228,50.1643,49.8397,49.9646,87000.0
2007-08-03 13:00:00,60.02,60.16,59.88,60.13,57200.0,49.9646,50.0811,49.848,50.0561,57200.0
2007-08-03 13:30:00,60.13,60.13,59.83,60.08,86200.0,50.0561,50.0561,49.8064,50.0145,86200.0
2007-08-03 14:00:00,60.08,60.33,59.59,59.59,111400.0,50.0145,50.2226,49.6066,49.6066,111400.0
2007-08-03 14:30:00,59.63,59.75,59.36,59.55,88200.0,49.6399,49.7398,49.4151,49.5733,88200.0
2007-08-03 15:00:00,59.54,59.61,58.92,58.94,145800.0,49.565,49.6232,49.0488,49.0655,145800.0
2007-08-03 15:30:00,58.92,59.24,58.74,58.99,207200.0,49.0488,49.3152,48.899,49.1071,207200.0
2007-08-06 09:30:00,60.13,60.2,57.95,58.49,322800.0,50.0561,50.1144,48.2414,48.6909,322800.0
2007-08-06 10:00:00,58.49,58.59,56.52,56.52,369800.0,48.6909,48.7741,47.0509,47.0509,369800.0
2007-08-06 10:30:00,56.58,57.57,56.5,57.09,501200.0,47.1009,47.925,47.0343,47.5254,501200.0
2007-08-06 11:00:00,57.05,58.42,57.01,57.67,350800.0,47.4921,48.6326,47.4588,48.0083,350800.0
2007-08-06 11:30:00,57.7,58.38,57.68,58.18,173000.0,48.0332,48.5993,48.0166,48.4328,173000.0
2007-08-06 12:00:00,58.13,58.18,57.6,58.13,116600.0,48.3912,48.4328,47.95,48.3912,116600.0
2007-08-06 12:30:00,58.12,58.94,58.1,58.48,132000.0,48.3829,49.0655,48.3662,48.6826,132000.0
2007-08-06 13:00:00,58.48,58.48,58.01,58.38,78600.0,48.6826,48.6826,48.2913,48.5993,78600.0
2007-08-06 13:30:00,58.35,58.56,58.05,58.05,78600.0,48.5743,48.7492,48.3246,48.3246,78600.0
2007-08-06 14:00:00,58.05,58.2,57.83,57.87,189600.0,48.3246,48.4495,48.1415,48.1748,189600.0
2007-08-06 14:30:00,57.87,58.3,57.87,58.0,310000.0,48.1748,48.5327,48.1748,48.283,310000.0
2007-08-06 15:00:00,58.0,58.2,57.89,58.0,401000.0,48.283,48.4495,48.1914,48.283,401000.0
2007-08-06 15:30:00,58.0,58.21,57.86,58.07,500600.0,48.283,48.4578,48.1664,48.3412,500600.0
2007-08-07 09:30:00,58.02,58.02,57.4,57.5,202600.0,48.2996,48.2996,47.7835,47.8667,202600.0
2007-08-07 10:00:00,57.49,58.15,57.48,57.97,312000.0,47.8584,48.4078,47.8501,48.258,312000.0
2007-08-07 10:30:00,57.98,58.2,57.76,58.15,191400.0,48.2663,48.4495,48.0832,48.4078,191400.0
2007-08-07 11:00:00,58.13,59.02,58.0,59.02,232800.0,48.3912,49.1321,48.283,49.1321,232800.0
2007-08-07 11:30:00,59.0,59.24,58.69,59.23,98200.0,49.1154,49.3152,48.8574,49.3069,98200.0
2007-08-07 12:00:00,59.24,59.42,58.97,59.1,180200.0,49.3152,49.4651,49.0905,49.1987,180200.0
2007-08-07 12:30:00,59.1,59.18,58.84,58.91,132600.0,49.1987,49.2653,48.9822,49.0405,132600.0
2007-08-07 13:00:00,58.92,59.24,58.92,59.03,152000.0,49.0488,49.3152,49.0488,49.1404,152000.0
2007-08-07 13:30:00,59.06,59.06,58.64,58.84,142600.0,49.1654,49.1654,48.8158,48.9822,142600.0
2007-08-07 14:00:00,58.82,58.85,57.21,57.55,317000.0,48.9656,48.9906,47.6253,47.9084,317000.0
2007-08-07 14:30:00,57.56,58.1,57.22,57.98,761400.0,47.9167,48.3662,47.6337,48.2663,761400.0
2007-08-07 15:00:00,57.98,58.87,57.93,58.72,492800.0,48.2663,49.0072,48.2247,48.8824,492800.0
2007-08-07 15:30:00,58.76,59.45,58.27,59.01,485400.0,48.9156,49.49,48.5077,49.1238,485400.0
2007-08-08 09:30:00,61.0,61.5,59.84,59.91,807000.0,50.7804,51.1966,49.8147,49.873,807000.0
2007-08-08 10:00:00,59.85,60.99,59.76,60.74,371200.0,49.823,50.772,49.7481,50.5639,371200.0
2007-08-08 10:30:00,60.78,61.05,59.83,59.95,528800.0,50.5972,50.822,49.8064,49.9063,528800.0
2007-08-08 11:00:00,59.99,60.07,59.31,59.4,393200.0,49.9396,50.0062,49.3735,49.4484,393200.0
2007-08-08 11:30:00,59.4,60.08,59.38,59.85,369400.0,49.4484,50.0145,49.4318,49.823,369400.0
2007-08-08 12:00:00,59.88,59.9,59.33,59.43,172800.0,49.848,49.8647,49.3902,49.4734,172800.0
2007-08-08 12:30:00,59.43,59.49,57.8,57.92,413400.0,49.4734,49.5233,48.1165,48.2164,413400.0
2007-08-08 13:00:00,57.92,58.77,57.88,58.27,310000.0,48.2164,48.924,48.1831,48.5077,310000.0
2007-08-08 13:30:00,58.27,59.76,58.24,59.7,281400.0,48.5077,49.7481,48.4828,49.6982,281400.0
2007-08-08 14:00:00,59.73,60.0,59.56,59.9,281200.0,49.7231,49.9479,49.5816,49.8647,281200.0
2007-08-08 14:30:00,59.91,59.98,59.6,59.7,210600.0,49.873,49.9313,49.6149,49.6982,210600.0
2007-08-08 15:00:00,59.7,59.85,58.73,59.1,319000.0,49.6982,49.823,48.8907,49.1987,319000.0
2007-08-08 15:30:00,59.07,59.85,58.67,59.84,338400.0,49.1737,49.823,48.8407,49.8147,338400.0
2007-08-09 09:30:00,59.0,59.15,57.81,58.38,362800.0,49.1154,49.2403,48.1248,48.5993,362800.0
2007-08-09 10:00:00,58.36,58.99,58.31,58.59,218200.0,48.5827,49.1071,48.541,48.7741,218200.0
2007-08-09 10:30:00,58.6,59.02,58.4,58.77,317800.0,48.7825,49.1321,48.616,48.924,317800.0
2007-08-09 11:00:00,58.77,59.11,58.65,58.72,226600.0,48.924,49.207,48.8241,48.8824,226600.0
2007-08-09 11:30:00,58.73,58.85,58.5,58.81,135400.0,48.8907,48.9906,48.6992,48.9573,135400.0
2007-08-09 12:00:00,58.77,59.16,58.77,58.95,212200.0,48.924,49.2486,48.924,49.0738,212200.0
2007-08-09 12:30:00,58.93,58.93,58.52,58.65,196800.0,49.0572,49.0572,48.7159,48.8241,196800.0
2007-08-09 13:00:00,58.62,58.7,58.35,58.52,196600.0,48.7991,48.8657,48.5743,48.7159,196600.0
2007-08-09 13:30:00,58.52,59.04,58.5,59.03,205600.0,48.7159,49.1487,48.6992,49.1404,205600.0
2007-08-09 14:00:00,59.04,59.09,58.84,58.85,195400.0,49.1487,49.1904,48.9822,48.9906,195400.0
2007-08-09 14:30:00,58.9,59.5,58.58,59.2,231400.0,49.0322,49.5317,48.7658,49.2819,231400.0
2007-08-09 15:00:00,59.2,60.0,59.18,59.95,461400.0,49.2819,49.9479,49.2653,49.9063,461400.0
2007-08-09 15:30:00,59.99,60.72,59.87,60.23,673000.0,49.9396,50.5473,49.8397,50.1394,673000.0
2007-08-10 09:30:00,59.01,59.79,57.72,58.04,415000.0,49.1238,49.7731,48.0499,48.3163,415000.0
2007-08-10 10:00:00,58.03,58.99,58.03,58.25,292200.0,48.3079,49.1071,48.3079,48.4911,292200.0
2007-08-10 10:30:00,58.22,58.71,57.77,58.63,202600.0,48.4661,48.874,48.0915,48.8074,202600.0
2007-08-10 11:00:00,58.65,59.14,58.24,58.94,411400.0,48.8241,49.232,48.4828,49.0655,411400.0
2007-08-10 11:30:00,58.91,59.05,58.34,59.05,168000.0,49.0405,49.1571,48.566,49.1571,168000.0
2007-08-10 12:00:00,59.05,60.04,59.02,60.01,298600.0,49.1571,49.9812,49.1321,49.9562,298600.0
2007-08-10 12:30:00,59.99,60.06,58.88,59.13,278600.0,49.9396,49.9979,49.0155,49.2237,278600.0
2007-08-10 13:00:00,59.17,59.57,59.07,59.25,246800.0,49.257,49.5899,49.1737,49.3236,246800.0
2007-08-10 13:30:00,59.25,59.29,58.5,58.52,205400.0,49.3236,49.3569,48.6992,48.7159,205400.0
2007-08-10 14:00:00,58.59,59.6,58.52,59.5,369200.0,48.7741,49.6149,48.7159,49.5317,369200.0
2007-08-10 14:30:00,59.5,60.05,59.45,59.99,325600.0,49.5317,49.9895,49.49,49.9396,325600.0
2007-08-10 15:00:00,60.01,60.88,59.94,60.87,477800.0,49.9562,50.6805,49.898,50.6722,477800.0
2007-08-10 15:30:00,60.83,61.5,60.33,60.44,630400.0,50.6389,51.1966,50.2226,50.3142,630400.0
2007-08-13 09:30:00,61.5,61.5,60.7,61.02,443200.0,51.1966,51.1966,50.5306,50.797,443200.0
2007-08-13 10:00:00,60.99,61.86,60.93,61.58,437200.0,50.772,51.4963,50.7221,51.2632,437200.0
2007-08-13 10:30:00,61.58,63.13,61.58,63.09,540600.0,51.2632,52.5535,51.2632,52.5202,540600.0
2007-08-13 11:00:00,63.02,64.0,62.79,62.85,681800.0,52.462,53.2778,52.2705,52.3204,681800.0
2007-08-13 11:30:00,62.85,63.5,62.21,62.33,297600.0,52.3204,52.8615,51.7877,51.8875,297600.0
2007-08-13 12:00:00,62.27,62.28,61.12,61.79,394200.0,51.8376,51.8459,50.8803,51.438,394200.0
2007-08-13 12:30:00,61.8,61.99,61.52,61.86,127000.0,51.4463,51.6045,51.2133,51.4963,127000.0
2007-08-13 13:00:00,61.85,62.1,61.66,61.99,168000.0,51.488,51.6961,51.3298,51.6045,168000.0
2007-08-13 13:30:00,62.01,62.48,61.92,62.45,273800.0,51.6212,52.0124,51.5462,51.9874,273800.0
2007-08-13 14:00:00,62.49,62.8,62.35,62.62,213400.0,52.0207,52.2788,51.9042,52.129,213400.0
2007-08-13 14:30:00,62.63,62.77,62.36,62.49,128800.0,52.1373,52.2538,51.9125,52.0207,128800.0
2007-08-13 15:00:00,62.49,62.98,62.33,62.98,249200.0,52.0207,52.4287,51.8875,52.4287,249200.0
2007-08-13 15:30:00,62.96,63.43,61.81,62.0,707600.0,52.412,52.8033,51.4547,51.6128,707600.0
2007-08-14 09:30:00,63.08,63.25,62.17,62.46,438600.0,52.5119,52.6534,51.7544,51.9958,438600.0
2007-08-14 10:00:00,62.47,62.71,61.99,62.41,440000.0,52.0041,52.2039,51.6045,51.9541,440000.0
2007-08-14 10:30:00,62.4,62.57,61.9,62.18,391600.0,51.9458,52.0873,51.5296,51.7627,391600.0
2007-08-14 11:00:00,62.19,62.27,61.58,62.23,282800.0,51.771,51.8376,51.2632,51.8043,282800.0
2007-08-14 11:30:00,62.24,62.88,62.19,62.85,330000.0,51.8126,52.3454,51.771,52.3204,330000.0
2007-08-14 12:00:00,62.86,62.9,62.26,62.41,223600.0,52.3288,52.3621,51.8293,51.9541,223600.0
2007-08-14 12:30:00,62.46,63.48,62.44,63.09,251200.0,51.9958,52.8449,51.9791,52.5202,251200.0
2007-08-14 13:00:00,63.12,63.27,62.87,62.87,216200.0,52.5452,52.6701,52.3371,52.3371,216200.0
2007-08-14 13:30:00,62.88,63.24,62.54,62.57,225000.0,52.3454,52.6451,52.0624,52.0873,225000.0
2007-08-14 14:00:00,62.55,63.19,62.3,63.03,276000.0,52.0707,52.6035,51.8626,52.4703,276000.0
2007-08-14 14:30:00,63.02,63.02,62.52,62.74,323400.0,52.462,52.462,52.0457,52.2289,323400.0
2007-08-14 15:00:00,62.77,63.1,62.77,62.83,270000.0,52.2538,52.5285,52.2538,52.3038,270000.0
2007-08-14 15:30:00,62.8,63.02,62.12,62.13,405000.0,52.2788,52.462,51.7127,51.7211,405000.0
2007-08-15 09:30:00,62.37,62.67,61.65,62.07,460000.0,51.9208,52.1706,51.3215,51.6711,460000.0
2007-08-15 10:00:00,62.1,62.67,61.33,62.62,330800.0,51.6961,52.1706,51.0551,52.129,330800.0
2007-08-15 10:30:00,62.6,62.71,61.95,62.13,269400.0,52.1123,52.2039,51.5712,51.7211,269400.0
2007-08-15 11:00:00,62.16,62.6,61.93,62.51,203800.0,51.746,52.1123,51.5546,52.0374,203800.0
2007-08-15 11:30:00,62.57,62.57,62.22,62.44,163600.0,52.0873,52.0873,51.796,51.9791,163600.0
2007-08-15 12:00:00,62.48,62.59,61.91,61.96,212000.0,52.0124,52.104,51.5379,51.5795,212000.0
2007-08-15 12:30:00,61.94,61.98,61.53,61.68,204800.0,51.5629,51.5962,51.2216,51.3464,204800.0
2007-08-15 13:00:00,61.69,61.87,61.6,61.79,166800.0,51.3548,51.5046,51.2798,51.438,166800.0
2007-08-15 13:30:00,61.82,62.01,61.74,61.9,300200.0,51.463,51.6212,51.3964,51.5296,300200.0
2007-08-15 14:00:00,61.9,61.91,61.53,61.53,170400.0,51.5296,51.5379,51.2216,51.2216,170400.0
2007-08-15 14:30:00,61.56,61.81,61.27,61.27,348800.0,51.2466,51.4547,51.0051,51.0051,348800.0
2007-08-15 15:00:00,61.31,61.46,58.63,58.9,1512800.0,51.0384,51.1633,48.8074,49.0322,1512800.0
2007-08-15 15:30:00,58.9,59.22,58.15,58.37,1046200.0,49.0322,49.2986,48.4078,48.591,1046200.0
2007-08-16 09:30:00,57.52,58.76,56.74,56.74,705800.0,47.8834,48.9156,47.2341,47.2341,705800.0
2007-08-16 10:00:00,56.68,56.83,53.1,53.34,1348000.0,47.1841,47.309,44.2039,44.4037,1348000.0
2007-08-16 10:30:00,53.33,54.31,52.15,54.1,1359000.0,44.3954,45.2112,43.4131,45.0364,1359000.0
2007-08-16 11:00:00,54.06,55.15,53.87,54.69,1061200.0,45.0031,45.9104,44.8449,45.5275,1061200.0
2007-08-16 11:30:00,54.7,55.48,53.88,55.0,875400.0,45.5358,46.1852,44.8532,45.7856,875400.0
2007-08-16 12:00:00,55.0,55.05,53.79,54.12,324800.0,45.7856,45.8272,44.7783,45.053,324800.0
2007-08-16 12:30:00,54.16,54.38,53.21,53.32,364600.0,45.0863,45.2695,44.2955,44.387,364600.0
2007-08-16 13:00:00,53.32,54.91,53.12,54.35,386400.0,44.387,45.7107,44.2205,45.2445,386400.0
2007-08-16 13:30:00,54.4,55.13,54.1,55.0,516800.0,45.2861,45.8938,45.0364,45.7856,516800.0
2007-08-16 14:00:00,55.0,55.77,54.7,55.16,362600.0,45.7856,46.4266,45.5358,45.9188,362600.0
2007-08-16 14:30:00,55.17,55.66,54.8,55.11,449400.0,45.9271,46.335,45.6191,45.8772,449400.0
2007-08-16 15:00:00,55.16,55.33,54.42,55.27,382000.0,45.9188,46.0603,45.3028,46.0103,382000.0
2007-08-16 15:30:00,55.27,57.54,55.25,56.79,956800.0,46.0103,47.9,45.9937,47.2757,956800.0
2007-08-17 09:30:00,60.32,60.32,57.56,58.05,584600.0,50.2143,50.2143,47.9167,48.3246,584600.0
2007-08-17 10:00:00,58.05,58.11,56.66,57.24,533200.0,48.3246,48.3745,47.1675,47.6503,533200.0
2007-08-17 10:30:00,57.23,57.63,56.0,56.82,512000.0,47.642,47.975,46.618,47.3007,512000.0
2007-08-17 11:00:00,56.82,57.36,55.85,56.19,379200.0,47.3007,47.7502,46.4932,46.7762,379200.0
2007-08-17 11:30:00,56.23,56.42,55.51,55.61,291200.0,46.8095,46.9677,46.2101,46.2934,291200.0
2007-08-17 12:00:00,55.63,56.18,55.45,56.18,269000.0,46.31,46.7679,46.1602,46.7679,269000.0
2007-08-17 12:30:00,56.23,56.5,55.83,56.03,172400.0,46.8095,47.0343,46.4765,46.643,172400.0
2007-08-17 13:00:00,56.06,56.59,56.06,56.18,338000.0,46.668,47.1092,46.668,46.7679,338000.0
2007-08-17 13:30:00,56.2,56.83,56.12,56.83,320000.0,46.7845,47.309,46.7179,47.309,320000.0
2007-08-17 14:00:00,56.83,57.1,56.39,56.73,263800.0,47.309,47.5338,46.9427,47.2257,263800.0
2007-08-17 14:30:00,56.73,56.73,56.16,56.35,134000.0,47.2257,47.2257,46.7512,46.9094,134000.0
2007-08-17 15:00:00,56.35,57.24,56.35,56.59,225000.0,46.9094,47.6503,46.9094,47.1092,225000.0
2007-08-17 15:30:00,56.63,57.55,56.63,57.45,575000.0,47.1425,47.9084,47.1425,47.8251,575000.0
2007-08-20 09:30:00,57.66,58.5,56.27,57.19,337000.0,47.9999,48.6992,46.8428,47.6087,337000.0
2007-08-20 10:00:00,57.26,58.43,57.23,58.19,182000.0,47.667,48.6409,47.642,48.4411,182000.0
2007-08-20 10:30:00,58.19,58.51,58.12,58.47,130800.0,48.4411,48.7075,48.3829,48.6742,130800.0
2007-08-20 11:00:00,58.47,58.55,58.13,58.48,135800.0,48.6742,48.7408,48.3912,48.6826,135800.0
2007-08-20 11:30:00,58.47,59.06,58.29,58.29,206800.0,48.6742,49.1654,48.5244,48.5244,206800.0
2007-08-20 12:00:00,58.29,58.48,57.93,58.42,189400.0,48.5244,48.6826,48.2247,48.6326,189400.0
2007-08-20 12:30:00,58.35,58.44,57.65,57.71,124800.0,48.5743,48.6493,47.9916,48.0416,124800.0
2007-08-20 13:00:00,57.72,58.37,57.64,58.32,135200.0,48.0499,48.591,47.9833,48.5494,135200.0
2007-08-20 13:30:00,58.32,58.37,57.92,57.92,140400.0,48.5494,48.591,48.2164,48.2164,140400.0
2007-08-20 14:00:00,57.94,58.57,57.94,58.48,129400.0,48.233,48.7575,48.233,48.6826,129400.0
2007-08-20 14:30:00,58.45,59.03,58.43,58.96,136400.0,48.6576,49.1404,48.6409,49.0821,136400.0
2007-08-20 15:00:00,58.88,59.5,58.88,59.31,181400.0,49.0155,49.5317,49.0155,49.3735,181400.0
2007-08-20 15:30:00,59.3,59.32,58.64,58.67,511600.0,49.3652,49.3818,48.8158,48.8407,511600.0
2007-08-21 09:30:00,58.63,59.9,58.4,59.77,589800.0,48.8074,49.8647,48.616,49.7564,589800.0
2007-08-21 10:00:00,59.77,60.06,59.51,60.0,331800.0,49.7564,49.9979,49.54,49.9479,331800.0
2007-08-21 10:30:00,59.98,60.24,59.85,60.13,176600.0,49.9313,50.1477,49.823,50.0561,176600.0
2007-08-21 11:00:00,60.13,60.13,59.85,60.1,251800.0,50.0561,50.0561,49.823,50.0312,251800.0
2007-08-21 11:30:00,60.13,60.56,60.0,60.38,296400.0,50.0561,50.4141,49.9479,50.2642,296400.0
2007-08-21 12:00:00,60.4,61.35,60.35,60.96,241200.0,50.2809,51.0717,50.2393,50.7471,241200.0
2007-08-21 12:30:00,60.95,61.37,60.33,61.37,571800.0,50.7387,51.0884,50.2226,51.0884,571800.0
2007-08-21 13:00:00,61.31,61.42,60.81,60.95,307000.0,51.0384,51.13,50.6222,50.7387,307000.0
2007-08-21 13:30:00,60.99,61.3,60.96,61.09,234200.0,50.772,51.0301,50.7471,50.8553,234200.0
2007-08-21 14:00:00,61.1,61.37,61.02,61.14,208600.0,50.8636,51.0884,50.797,50.8969,208600.0
2007-08-21 14:30:00,61.15,61.23,60.85,61.08,180400.0,50.9052,50.9718,50.6555,50.847,180400.0
2007-08-21 15:00:00,61.1,61.27,60.97,61.14,216000.0,50.8636,51.0051,50.7554,50.8969,216000.0
2007-08-21 15:30:00,61.17,61.24,60.84,60.86,466400.0,50.9219,50.9802,50.6472,50.6638,466400.0
2007-08-22 09:30:00,61.79,62.12,61.33,62.06,463000.0,51.438,51.7127,51.0551,51.6628,463000.0
2007-08-22 10:00:00,61.99,62.22,61.86,61.9,278800.0,51.6045,51.796,51.4963,51.5296,278800.0
2007-08-22 10:30:00,61.93,61.94,61.0,61.23,419400.0,51.5546,51.5629,50.7804,50.9718,419400.0
2007-08-22 11:00:00,61.27,61.62,60.85,61.46,219800.0,51.0051,51.2965,50.6555,51.1633,219800.0
2007-08-22 11:30:00,61.46,61.62,61.2,61.6,115400.0,51.1633,51.2965,50.9469,51.2798,115400.0
2007-08-22 12:00:00,61.57,61.75,61.31,61.35,86000.0,51.2549,51.4047,51.0384,51.0717,86000.0
2007-08-22 12:30:00,61.34,61.36,60.98,61.2,88800.0,51.0634,51.0801,50.7637,50.9469,88800.0
2007-08-22 13:00:00,61.18,61.18,60.75,60.85,155000.0,50.9302,50.9302,50.5723,50.6555,155000.0
2007-08-22 13:30:00,60.9,61.63,60.87,61.46,138000.0,50.6971,51.3048,50.6722,51.1633,138000.0
2007-08-22 14:00:00,61.49,61.5,61.05,61.2,126200.0,51.1883,51.1966,50.822,50.9469,126200.0
2007-08-22 14:30:00,61.2,61.27,60.98,61.1,103000.0,50.9469,51.0051,50.7637,50.8636,103000.0
2007-08-22 15:00:00,61.08,61.41,60.96,61.33,194000.0,50.847,51.1217,50.7471,51.0551,194000.0
2007-08-22 15:30:00,61.33,61.79,61.32,61.43,383600.0,51.0551,51.438,51.0468,51.1383,383600.0
2007-08-23 09:30:00,62.15,62.73,60.23,60.48,428600.0,51.7377,52.2205,50.1394,50.3475,428600.0
2007-08-23 10:00:00,60.49,60.9,60.27,60.66,346200.0,50.3558,50.6971,50.1727,50.4973,346200.0
2007-08-23 10:30:00,60.68,60.98,60.55,60.77,178600.0,50.514,50.7637,50.4058,50.5889,178600.0
2007-08-23 11:00:00,60.8,60.8,59.92,59.97,275200.0,50.6139,50.6139,49.8813,49.9229,275200.0
2007-08-23 11:30:00,60.04,60.08,59.5,59.54,215200.0,49.9812,50.0145,49.5317,49.565,215200.0
2007-08-23 12:00:00,59.52,60.18,59.52,59.96,263600.0,49.5483,50.0977,49.5483,49.9146,263600.0
2007-08-23 12:30:00,59.97,60.09,59.5,59.68,280000.0,49.9229,50.0228,49.5317,49.6815,280000.0
2007-08-23 13:00:00,59.67,59.9,59.55,59.69,199000.0,49.6732,49.8647,49.5733,49.6898,199000.0
2007-08-23 13:30:00,59.73,59.9,59.59,59.82,196800.0,49.7231,49.8647,49.6066,49.7981,196800.0
2007-08-23 14:00:00,59.82,60.35,59.82,60.29,156600.0,49.7981,50.2393,49.7981,50.1893,156600.0
2007-08-23 14:30:00,60.29,60.33,59.72,60.06,151200.0,50.1893,50.2226,49.7148,49.9979,151200.0
2007-08-23 15:00:00,60.06,60.5,59.85,60.26,167800.0,49.9979,50.3641,49.823,50.1643,167800.0
2007-08-23 15:30:00,60.27,60.5,60.11,60.38,194000.0,50.1727,50.3641,50.0395,50.2642,194000.0
2007-08-24 09:30:00,60.58,60.7,59.92,60.13,111800.0,50.4307,50.5306,49.8813,50.0561,111800.0
2007-08-24 10:00:00,60.17,60.55,60.08,60.35,194600.0,50.0894,50.4058,50.0145,50.2393,194600.0
2007-08-24 10:30:00,60.4,60.94,60.34,60.81,238000.0,50.2809,50.7304,50.2309,50.6222,238000.0
2007-08-24 11:00:00,60.77,61.2,60.73,61.16,95000.0,50.5889,50.9469,50.5556,50.9136,95000.0
2007-08-24 11:30:00,61.16,61.24,60.83,61.24,45800.0,50.9136,50.9802,50.6389,50.9802,45800.0
2007-08-24 12:00:00,61.22,61.27,60.74,60.8,135600.0,50.9635,51.0051,50.5639,50.6139,135600.0
2007-08-24 12:30:00,60.82,60.98,60.55,60.93,97600.0,50.6305,50.7637,50.4058,50.7221,97600.0
2007-08-24 13:00:00,60.93,61.16,60.71,61.11,127600.0,50.7221,50.9136,50.539,50.8719,127600.0
2007-08-24 13:30:00,61.11,61.12,60.83,61.0,85000.0,50.8719,50.8803,50.6389,50.7804,85000.0
2007-08-24 14:00:00,60.98,61.6,60.98,61.45,151000.0,50.7637,51.2798,50.7637,51.155,151000.0
2007-08-24 14:30:00,61.46,61.72,61.43,61.66,123400.0,51.1633,51.3797,51.1383,51.3298,123400.0
2007-08-24 15:00:00,61.62,61.67,61.44,61.62,86000.0,51.2965,51.3381,51.1467,51.2965,86000.0
2007-08-24 15:30:00,61.62,61.8,61.62,61.71,138400.0,51.2965,51.4463,51.2965,51.3714,138400.0
2007-08-27 09:30:00,62.0,62.63,61.51,62.39,245600.0,51.6128,52.1373,51.2049,51.9375,245600.0
2007-08-27 10:00:00,62.4,62.61,62.07,62.29,187200.0,51.9458,52.1206,51.6711,51.8543,187200.0
2007-08-27 10:30:00,62.24,62.5,62.24,62.41,179000.0,51.8126,52.0291,51.8126,51.9541,179000.0
2007-08-27 11:00:00,62.41,62.42,62.16,62.23,146400.0,51.9541,51.9625,51.746,51.8043,146400.0
2007-08-27 11:30:00,62.23,62.38,62.2,62.21,81000.0,51.8043,51.9292,51.7793,51.7877,81000.0
2007-08-27 12:00:00,62.2,62.4,62.04,62.38,93800.0,51.7793,51.9458,51.6461,51.9292,93800.0
2007-08-27 12:30:00,62.38,62.76,62.23,62.27,98200.0,51.9292,52.2455,51.8043,51.8376,98200.0
2007-08-27 13:00:00,62.26,62.63,62.18,62.63,132600.0,51.8293,52.1373,51.7627,52.1373,132600.0
2007-08-27 13:30:00,62.6,62.69,62.41,62.49,106800.0,52.1123,52.1872,51.9541,52.0207,106800.0
2007-08-27 14:00:00,62.52,63.0,62.5,62.62,162600.0,52.0457,52.4453,52.0291,52.129,162600.0
2007-08-27 14:30:00,62.64,62.93,62.6,62.71,209800.0,52.1456,52.387,52.1123,52.2039,209800.0
2007-08-27 15:00:00,62.73,62.95,62.62,62.85,219800.0,52.2205,52.4037,52.129,52.3204,219800.0
2007-08-27 15:30:00,62.84,62.91,62.54,62.54,284200.0,52.3121,52.3704,52.0624,52.0624,284200.0
2007-08-28 09:30:00,61.87,62.25,61.73,62.05,240800.0,51.5046,51.821,51.3881,51.6545,240800.0
2007-08-28 10:00:00,62.04,62.43,61.69,61.98,164200.0,51.6461,51.9708,51.3548,51.5962,164200.0
2007-08-28 10:30:00,61.98,62.13,60.87,60.88,298800.0,51.5962,51.7211,50.6722,50.6805,298800.0
2007-08-28 11:00:00,60.94,60.94,60.54,60.93,275800.0,50.7304,50.7304,50.3974,50.7221,275800.0
2007-08-28 11:30:00,60.9,61.0,60.51,60.67,333400.0,50.6971,50.7804,50.3725,50.5057,333400.0
2007-08-28 12:00:00,60.6,60.77,60.59,60.74,158400.0,50.4474,50.5889,50.4391,50.5639,158400.0
2007-08-28 12:30:00,60.74,60.8,60.66,60.72,273000.0,50.5639,50.6139,50.4973,50.5473,273000.0
2007-08-28 13:00:00,60.72,60.73,60.26,60.43,189400.0,50.5473,50.5556,50.1643,50.3059,189400.0
2007-08-28 13:30:00,60.47,60.82,60.07,60.53,756000.0,50.3392,50.6305,50.0062,50.3891,756000.0
2007-08-28 14:00:00,60.55,60.69,60.24,60.52,160000.0,50.4058,50.5223,50.1477,50.3808,160000.0
2007-08-28 14:30:00,60.54,60.6,60.12,60.22,141200.0,50.3974,50.4474,50.0478,50.131,141200.0
2007-08-28 15:00:00,60.24,60.49,60.07,60.1,130600.0,50.1477,50.3558,50.0062,50.0312,130600.0
2007-08-28 15:30:00,60.1,60.25,59.52,59.65,395400.0,50.0312,50.156,49.5483,49.6565,395400.0
2007-08-29 09:30:00,59.9,60.95,59.9,60.67,215800.0,49.8647,50.7387,49.8647,50.5057,215800.0
2007-08-29 10:00:00,60.63,60.69,59.97,60.4,435400.0,50.4724,50.5223,49.9229,50.2809,435400.0
2007-08-29 10:30:00,60.4,61.22,60.38,61.17,229400.0,50.2809,50.9635,50.2642,50.9219,229400.0
2007-08-29 11:00:00,61.17,61.19,60.76,60.92,225400.0,50.9219,50.9385,50.5806,50.7138,225400.0
2007-08-29 11:30:00,60.92,61.23,60.83,61.18,208400.0,50.7138,50.9718,50.6389,50.9302,208400.0
2007-08-29 12:00:00,61.18,61.37,61.05,61.07,119200.0,50.9302,51.0884,50.822,50.8386,119200.0
2007-08-29 12:30:00,61.1,61.56,61.08,61.33,94200.0,50.8636,51.2466,50.847,51.0551,94200.0
2007-08-29 13:00:00,61.33,61.38,61.19,61.28,96000.0,51.0551,51.0967,50.9385,51.0135,96000.0
2007-08-29 13:30:00,61.27,61.28,60.89,61.13,194400.0,51.0051,51.0135,50.6888,50.8886,194400.0
2007-08-29 14:00:00,61.16,61.74,61.16,61.59,172800.0,50.9136,51.3964,50.9136,51.2715,172800.0
2007-08-29 14:30:00,61.59,61.95,61.57,61.77,150400.0,51.2715,51.5712,51.2549,51.4214,150400.0
2007-08-29 15:00:00,61.76,62.0,61.74,61.99,222000.0,51.413,51.6128,51.3964,51.6045,222000.0
2007-08-29 15:30:00,61.99,62.02,61.58,61.75,484200.0,51.6045,51.6295,51.2632,51.4047,484200.0
2007-08-30 09:30:00,61.03,62.05,61.03,61.98,306000.0,50.8053,51.6545,50.8053,51.5962,306000.0
2007-08-30 10:00:00,61.99,62.01,61.85,61.97,400200.0,51.6045,51.6212,51.488,51.5879,400200.0
2007-08-30 10:30:00,61.97,62.0,61.91,61.96,281200.0,51.5879,51.6128,51.5379,51.5795,281200.0
2007-08-30 11:00:00,61.98,62.0,61.91,62.0,427000.0,51.5962,51.6128,51.5379,51.6128,427000.0
2007-08-30 11:30:00,62.0,62.0,61.88,61.99,216200.0,51.6128,51.6128,51.5129,51.6045,216200.0
2007-08-30 12:00:00,61.99,62.0,61.9,61.97,384200.0,51.6045,51.6128,51.5296,51.5879,384200.0
2007-08-30 12:30:00,61.97,62.91,61.95,62.6,369000.0,51.5879,52.3704,51.5712,52.1123,369000.0
2007-08-30 13:00:00,62.62,62.85,62.45,62.63,121400.0,52.129,52.3204,51.9874,52.1373,121400.0
2007-08-30 13:30:00,62.61,62.92,62.51,62.79,134800.0,52.1206,52.3787,52.0374,52.2705,134800.0
2007-08-30 14:00:00,62.82,62.88,62.42,62.45,119800.0,52.2955,52.3454,51.9625,51.9874,119800.0
2007-08-30 14:30:00,62.43,62.48,62.0,62.26,193800.0,51.9708,52.0124,51.6128,51.8293,193800.0
2007-08-30 15:00:00,62.26,62.6,62.21,62.48,184600.0,51.8293,52.1123,51.7877,52.0124,184600.0
2007-08-30 15:30:00,62.48,62.58,62.02,62.38,283000.0,52.0124,52.0957,51.6295,51.9292,283000.0
2007-08-31 09:30:00,62.6,63.5,62.49,63.21,188800.0,52.1123,52.8615,52.0207,52.6201,188800.0
2007-08-31 10:00:00,63.25,63.39,62.75,63.32,176800.0,52.6534,52.77,52.2372,52.7117,176800.0
2007-08-31 10:30:00,63.28,63.56,63.21,63.21,138800.0,52.6784,52.9115,52.6201,52.6201,138800.0
2007-08-31 11:00:00,63.18,63.23,62.62,63.05,244400.0,52.5951,52.6368,52.129,52.4869,244400.0
2007-08-31 11:30:00,63.03,63.35,63.02,63.32,102000.0,52.4703,52.7367,52.462,52.7117,102000.0
2007-08-31 12:00:00,63.33,63.57,63.14,63.55,106400.0,52.72,52.9198,52.5618,52.9032,106400.0
2007-08-31 12:30:00,63.57,63.79,63.57,63.67,92200.0,52.9198,53.1029,52.9198,53.0031,92200.0
2007-08-31 13:00:00,63.7,63.75,63.54,63.7,72000.0,53.028,53.0696,52.8948,53.028,72000.0
2007-08-31 13:30:00,63.7,63.71,63.41,63.63,92600.0,53.028,53.0364,52.7866,52.9698,92600.0
2007-08-31 14:00:00,63.64,63.68,63.32,63.33,136400.0,52.9781,53.0114,52.7117,52.72,136400.0
2007-08-31 14:30:00,63.34,63.49,63.24,63.4,81600.0,52.7283,52.8532,52.6451,52.7783,81600.0
2007-08-31 15:00:00,63.4,63.73,63.33,63.52,224600.0,52.7783,53.053,52.72,52.8782,224600.0
2007-08-31 15:30:00,63.54,63.87,63.49,63.49,319400.0,52.8948,53.1695,52.8532,52.8532,319400.0
2007-09-04 09:30:00,63.75,64.99,63.65,64.87,474600.0,53.1513,54.1851,53.0679,54.0851,474600.0
2007-09-04 10:00:00,64.92,65.11,64.08,64.28,294400.0,54.1268,54.2852,53.4264,53.5932,294400.0
2007-09-04 10:30:00,64.33,64.86,64.31,64.85,157400.0,53.6349,54.0767,53.6182,54.0684,157400.0
2007-09-04 11:00:00,64.87,64.89,64.39,64.45,220800.0,54.0851,54.1018,53.6849,53.7349,220800.0
2007-09-04 11:30:00,64.45,64.58,64.39,64.58,142400.0,53.7349,53.8433,53.6849,53.8433,142400.0
2007-09-04 12:00:00,64.6,64.68,64.33,64.65,240600.0,53.86,53.9267,53.6349,53.9017,240600.0
2007-09-04 12:30:00,64.65,65.01,64.61,64.89,93200.0,53.9017,54.2018,53.8683,54.1018,93200.0
2007-09-04 13:00:00,64.9,64.95,64.63,64.94,126800.0,54.1101,54.1518,53.885,54.1434,126800.0
2007-09-04 13:30:00,64.92,65.36,64.88,65.33,118800.0,54.1268,54.4936,54.0934,54.4686,118800.0
2007-09-04 14:00:00,65.29,65.58,65.09,65.41,135400.0,54.4353,54.677,54.2685,54.5353,135400.0
2007-09-04 14:30:00,65.45,65.48,65.33,65.42,180800.0,54.5687,54.5937,54.4686,54.5436,180800.0
2007-09-04 15:00:00,65.42,65.48,65.37,65.46,160800.0,54.5436,54.5937,54.502,54.577,160800.0
2007-09-04 15:30:00,65.48,65.48,64.96,65.0,374400.0,54.5937,54.5937,54.1601,54.1935,374400.0
2007-09-05 09:30:00,64.63,65.0,64.11,64.22,263600.0,53.885,54.1935,53.4514,53.5431,263600.0
2007-09-05 10:00:00,64.2,64.35,63.6,63.88,308000.0,53.5265,53.6515,53.0262,53.2597,308000.0
2007-09-05 10:30:00,63.92,64.14,63.38,63.9,291400.0,53.293,53.4764,52.8428,53.2764,291400.0
2007-09-05 11:00:00,63.88,64.17,63.62,63.94,197800.0,53.2597,53.5015,53.0429,53.3097,197800.0
2007-09-05 11:30:00,63.95,64.19,63.88,64.13,170200.0,53.318,53.5181,53.2597,53.4681,170200.0
2007-09-05 12:00:00,64.15,64.53,64.13,64.46,122600.0,53.4848,53.8016,53.4681,53.7432,122600.0
2007-09-05 12:30:00,64.42,64.54,64.34,64.53,149000.0,53.7099,53.8099,53.6432,53.8016,149000.0
2007-09-05 13:00:00,64.53,64.85,64.5,64.72,178000.0,53.8016,54.0684,53.7766,53.96,178000.0
2007-09-05 13:30:00,64.73,65.35,64.64,65.24,214600.0,53.9684,54.4853,53.8933,54.3936,214600.0
2007-09-05 14:00:00,65.26,65.44,65.05,65.21,295600.0,54.4102,54.5603,54.2352,54.3686,295600.0
2007-09-05 14:30:00,65.22,65.46,65.1,65.44,227000.0,54.3769,54.577,54.2768,54.5603,227000.0
2007-09-05 15:00:00,65.41,65.88,65.36,65.81,435400.0,54.5353,54.9272,54.4936,54.8688,435400.0
2007-09-05 15:30:00,65.81,65.94,65.39,65.6,531400.0,54.8688,54.9772,54.5186,54.6937,531400.0
2007-09-06 09:30:00,66.0,66.25,65.62,65.92,286000.0,55.0272,55.2357,54.7104,54.9605,286000.0
2007-09-06 10:00:00,65.92,66.04,65.32,65.59,244200.0,54.9605,55.0606,54.4603,54.6854,244200.0
2007-09-06 10:30:00,65.56,66.22,65.5,66.16,281600.0,54.6604,55.2106,54.6103,55.1606,281600.0
2007-09-06 11:00:00,66.19,66.4,65.92,66.24,180000.0,55.1856,55.3607,54.9605,55.2273,180000.0
2007-09-06 11:30:00,66.24,66.46,66.14,66.3,142800.0,55.2273,55.4107,55.1439,55.2773,142800.0
2007-09-06 12:00:00,66.3,66.55,66.15,66.43,112400.0,55.2773,55.4858,55.1523,55.3857,112400.0
2007-09-06 12:30:00,66.47,66.54,66.17,66.28,169800.0,55.4191,55.4774,55.169,55.2607,169800.0
2007-09-06 13:00:00,66.29,66.32,65.81,65.97,173000.0,55.269,55.294,54.8688,55.0022,173000.0
2007-09-06 13:30:00,65.98,66.17,65.76,66.17,91400.0,55.0105,55.169,54.8271,55.169,91400.0
2007-09-06 14:00:00,66.14,66.56,66.1,66.46,110400.0,55.1439,55.4941,55.1106,55.4107,110400.0
2007-09-06 14:30:00,66.47,66.54,66.36,66.48,107400.0,55.4191,55.4774,55.3274,55.4274,107400.0
2007-09-06 15:00:00,66.46,66.53,66.18,66.42,167200.0,55.4107,55.4691,55.1773,55.3774,167200.0
2007-09-06 15:30:00,66.42,66.53,65.99,66.4,265800.0,55.3774,55.4691,55.0189,55.3607,265800.0
2007-09-07 09:30:00,65.35,65.91,64.02,65.78,409400.0,54.4853,54.9522,53.3764,54.8438,409400.0
2007-09-07 10:00:00,65.8,66.18,65.42,66.15,266600.0,54.8605,55.1773,54.5436,55.1523,266600.0
2007-09-07 10:30:00,66.13,66.33,65.5,65.55,235000.0,55.1356,55.3024,54.6103,54.652,235000.0
2007-09-07 11:00:00,65.53,65.64,65.15,65.18,144400.0,54.6354,54.7271,54.3185,54.3435,144400.0
2007-09-07 11:30:00,65.18,65.72,65.14,65.66,170800.0,54.3435,54.7938,54.3102,54.7437,170800.0
2007-09-07 12:00:00,65.69,65.88,65.6,65.88,106800.0,54.7688,54.9272,54.6937,54.9272,106800.0
2007-09-07 12:30:00,65.88,66.0,65.73,65.85,81800.0,54.9272,55.0272,54.8021,54.9022,81800.0
2007-09-07 13:00:00,65.86,66.22,65.8,65.96,96000.0,54.9105,55.2106,54.8605,54.9939,96000.0
2007-09-07 13:30:00,65.93,66.08,65.5,65.63,121000.0,54.9689,55.0939,54.6103,54.7187,121000.0
2007-09-07 14:00:00,65.58,65.76,65.47,65.59,126600.0,54.677,54.8271,54.5853,54.6854,126600.0
2007-09-07 14:30:00,65.58,65.61,65.13,65.13,109200.0,54.677,54.7021,54.3019,54.3019,109200.0
2007-09-07 15:00:00,65.14,65.49,65.13,65.31,208800.0,54.3102,54.602,54.3019,54.4519,208800.0
2007-09-07 15:30:00,65.31,65.61,65.23,65.45,228200.0,54.4519,54.7021,54.3852,54.5687,228200.0
2007-09-10 09:30:00,65.36,66.04,65.14,65.48,301200.0,54.4936,55.0606,54.3102,54.5937,301200.0
2007-09-10 10:00:00,65.48,65.89,65.27,65.76,226000.0,54.5937,54.9355,54.4186,54.8271,226000.0
2007-09-10 10:30:00,65.75,66.07,65.33,65.89,494000.0,54.8188,55.0856,54.4686,54.9355,494000.0
2007-09-10 11:00:00,65.89,65.89,64.88,65.3,281200.0,54.9355,54.9355,54.0934,54.4436,281200.0
2007-09-10 11:30:00,65.3,65.68,65.25,65.64,134800.0,54.4436,54.7604,54.4019,54.7271,134800.0
2007-09-10 12:00:00,65.64,65.84,65.6,65.71,273200.0,54.7271,54.8938,54.6937,54.7854,273200.0
2007-09-10 12:30:00,65.7,65.78,65.5,65.75,159400.0,54.7771,54.8438,54.6103,54.8188,159400.0
2007-09-10 13:00:00,65.75,65.89,65.66,65.82,172800.0,54.8188,54.9355,54.7437,54.8771,172800.0
2007-09-10 13:30:00,65.81,65.85,65.68,65.71,182200.0,54.8688,54.9022,54.7604,54.7854,182200.0
2007-09-10 14:00:00,65.71,65.86,65.67,65.78,174400.0,54.7854,54.9105,54.7521,54.8438,174400.0
2007-09-10 14:30:00,65.77,65.87,65.68,65.81,193200.0,54.8355,54.9188,54.7604,54.8688,193200.0
2007-09-10 15:00:00,65.85,66.0,65.7,65.75,223600.0,54.9022,55.0272,54.7771,54.8188,223600.0
2007-09-10 15:30:00,65.75,65.79,65.3,65.35,438400.0,54.8188,54.8521,54.4436,54.4853,438400.0
2007-09-11 09:30:00,65.64,65.95,65.57,65.7,159200.0,54.7271,54.9855,54.6687,54.7771,159200.0
2007-09-11 10:00:00,65.64,65.89,65.27,65.5,157200.0,54.7271,54.9355,54.4186,54.6103,157200.0
2007-09-11 10:30:00,65.47,65.92,65.39,65.86,147000.0,54.5853,54.9605,54.5186,54.9105,147000.0
2007-09-11 11:00:00,65.9,65.99,65.71,65.94,184000.0,54.9438,55.0189,54.7854,54.9772,184000.0
2007-09-11 11:30:00,65.94,66.05,65.75,65.82,125400.0,54.9772,55.0689,54.8188,54.8771,125400.0
2007-09-11 12:00:00,65.83,65.93,65.76,65.83,117200.0,54.8855,54.9689,54.8271,54.8855,117200.0
2007-09-11 12:30:00,65.83,66.02,65.79,65.83,79800.0,54.8855,55.0439,54.8521,54.8855,79800.0
2007-09-11 13:00:00,65.83,65.91,65.59,65.86,200000.0,54.8855,54.9522,54.6854,54.9105,200000.0
2007-09-11 13:30:00,65.83,65.95,65.73,65.81,196400.0,54.8855,54.9855,54.8021,54.8688,196400.0
2007-09-11 14:00:00,65.82,66.14,65.82,66.04,154000.0,54.8771,55.1439,54.8771,55.0606,154000.0
2007-09-11 14:30:00,66.05,66.14,65.83,65.94,194200.0,55.0689,55.1439,54.8855,54.9772,194200.0
2007-09-11 15:00:00,65.96,66.15,65.91,66.15,188400.0,54.9939,55.1523,54.9522,55.1523,188400.0
2007-09-11 15:30:00,66.16,66.27,65.95,66.13,407000.0,55.1606,55.2523,54.9855,55.1356,407000.0
2007-09-12 09:30:00,66.2,66.8,66.12,66.72,418000.0,55.194,55.6942,55.1273,55.6275,418000.0
2007-09-12 10:00:00,66.71,67.07,66.47,66.8,228800.0,55.6192,55.9193,55.4191,55.6942,228800.0
2007-09-12 10:30:00,66.76,67.33,66.75,67.19,186600.0,55.6609,56.1361,55.6525,56.0194,186600.0
2007-09-12 11:00:00,67.19,67.39,67.08,67.11,182400.0,56.0194,56.1861,55.9277,55.9527,182400.0
2007-09-12 11:30:00,67.12,67.21,66.88,66.89,75400.0,55.961,56.036,55.7609,55.7693,75400.0
2007-09-12 12:00:00,66.87,67.02,66.7,66.82,121600.0,55.7526,55.8776,55.6108,55.7109,121600.0
2007-09-12 12:30:00,66.8,67.03,66.73,66.96,139200.0,55.6942,55.886,55.6359,55.8276,139200.0
2007-09-12 13:00:00,66.96,66.96,66.57,66.78,77000.0,55.8276,55.8276,55.5025,55.6775,77000.0
2007-09-12 13:30:00,66.76,67.01,66.75,66.93,141000.0,55.6609,55.8693,55.6525,55.8026,141000.0
2007-09-12 14:00:00,66.91,67.0,66.8,66.94,190200.0,55.7859,55.861,55.6942,55.8109,190200.0
2007-09-12 14:30:00,66.95,67.0,66.89,67.0,236200.0,55.8193,55.861,55.7693,55.861,236200.0
2007-09-12 15:00:00,67.0,67.02,66.75,66.81,184600.0,55.861,55.8776,55.6525,55.7026,184600.0
2007-09-12 15:30:00,66.8,66.9,66.51,66.61,412600.0,55.6942,55.7776,55.4524,55.5358,412600.0
2007-09-13 09:30:00,67.0,67.28,66.27,66.54,239600.0,55.861,56.0944,55.2523,55.4774,239600.0
2007-09-13 10:00:00,66.54,66.88,66.42,66.7,256000.0,55.4774,55.7609,55.3774,55.6108,256000.0
2007-09-13 10:30:00,66.69,67.0,66.68,66.8,173800.0,55.6025,55.861,55.5942,55.6942,173800.0
2007-09-13 11:00:00,66.8,66.85,66.71,66.8,139600.0,55.6942,55.7359,55.6192,55.6942,139600.0
2007-09-13 11:30:00,66.8,66.86,66.76,66.78,196800.0,55.6942,55.7442,55.6609,55.6775,196800.0
2007-09-13 12:00:00,66.79,66.91,66.77,66.83,88800.0,55.6859,55.7859,55.6692,55.7192,88800.0
2007-09-13 12:30:00,66.83,66.97,66.82,66.89,86400.0,55.7192,55.836,55.7109,55.7693,86400.0
2007-09-13 13:00:00,66.89,67.1,66.85,67.08,115400.0,55.7693,55.9443,55.7359,55.9277,115400.0
2007-09-13 13:30:00,67.08,67.11,67.05,67.1,258000.0,55.9277,55.9527,55.9026,55.9443,258000.0
2007-09-13 14:00:00,67.09,67.15,67.06,67.08,94200.0,55.936,55.986,55.911,55.9277,94200.0
2007-09-13 14:30:00,67.08,67.14,67.07,67.11,117600.0,55.9277,55.9777,55.9193,55.9527,117600.0
2007-09-13 15:00:00,67.13,67.39,67.04,67.39,281400.0,55.9693,56.1861,55.8943,56.1861,281400.0
2007-09-13 15:30:00,67.4,67.42,66.95,67.08,320800.0,56.1945,56.2111,55.8193,55.9277,320800.0
2007-09-14 09:30:00,65.33,66.7,65.08,66.45,760000.0,54.4686,55.6108,54.2602,55.4024,760000.0
2007-09-14 10:00:00,66.42,66.96,66.42,66.69,317200.0,55.3774,55.8276,55.3774,55.6025,317200.0
2007-09-14 10:30:00,66.7,67.0,66.63,67.0,273800.0,55.6108,55.861,55.5525,55.861,273800.0
2007-09-14 11:00:00,67.0,67.07,66.71,67.01,179400.0,55.861,55.9193,55.6192,55.8693,179400.0
2007-09-14 11:30:00,67.01,67.49,66.96,67.3,240400.0,55.8693,56.2695,55.8276,56.1111,240400.0
2007-09-14 12:00:00,67.3,67.64,67.26,67.47,150800.0,56.1111,56.3946,56.0777,56.2528,150800.0
2007-09-14 12:30:00,67.47,67.61,67.27,67.39,154200.0,56.2528,56.3695,56.0861,56.1861,154200.0
2007-09-14 13:00:00,67.41,67.58,67.31,67.55,131600.0,56.2028,56.3445,56.1194,56.3195,131600.0
2007-09-14 13:30:00,67.55,67.56,67.38,67.44,125000.0,56.3195,56.3279,56.1778,56.2278,125000.0
2007-09-14 14:00:00,67.45,67.46,67.19,67.3,223200.0,56.2361,56.2445,56.0194,56.1111,223200.0
2007-09-14 14:30:00,67.3,67.3,67.03,67.05,222800.0,56.1111,56.1111,55.886,55.9026,222800.0
2007-09-14 15:00:00,67.04,67.3,67.0,67.27,164800.0,55.8943,56.1111,55.861,56.0861,164800.0
2007-09-14 15:30:00,67.29,67.85,67.2,67.28,465200.0,56.1027,56.5696,56.0277,56.0944,465200.0
2007-09-17 09:30:00,67.14,67.63,67.06,67.23,151400.0,55.9777,56.3862,55.911,56.0527,151400.0
2007-09-17 10:00:00,67.17,67.74,67.17,67.47,144400.0,56.0027,56.4779,56.0027,56.2528,144400.0
2007-09-17 10:30:00,67.46,67.85,67.33,67.59,199800.0,56.2445,56.5696,56.1361,56.3529,199800.0
2007-09-17 11:00:00,67.57,67.64,67.31,67.38,115800.0,56.3362,56.3946,56.1194,56.1778,115800.0
2007-09-17 11:30:00,67.39,67.55,67.36,67.45,190600.0,56.1861,56.3195,56.1611,56.2361,190600.0
2007-09-17 12:00:00,67.44,67.49,67.28,67.29,92400.0,56.2278,56.2695,56.0944,56.1027,92400.0
2007-09-17 12:30:00,67.29,67.54,67.2,67.46,131000.0,56.1027,56.3112,56.0277,56.2445,131000.0
2007-09-17 13:00:00,67.49,67.61,67.41,67.41,79000.0,56.2695,56.3695,56.2028,56.2028,79000.0
2007-09-17 13:30:00,67.42,67.51,67.27,67.27,116000.0,56.2111,56.2862,56.0861,56.0861,116000.0
2007-09-17 14:00:00,67.29,67.41,66.94,67.16,117400.0,56.1027,56.2028,55.8109,55.9944,117400.0
2007-09-17 14:30:00,67.17,67.36,67.08,67.25,146200.0,56.0027,56.1611,55.9277,56.0694,146200.0
2007-09-17 15:00:00,67.24,67.32,67.06,67.18,131800.0,56.0611,56.1278,55.911,56.011,131800.0
2007-09-17 15:30:00,67.18,67.28,67.04,67.05,210400.0,56.011,56.0944,55.8943,55.9026,210400.0
2007-09-18 09:30:00,67.95,67.95,67.0,67.11,372400.0,56.653,56.653,55.861,55.9527,372400.0
2007-09-18 10:00:00,67.17,67.17,66.94,67.05,165200.0,56.0027,56.0027,55.8109,55.9026,165200.0
2007-09-18 10:30:00,67.04,67.2,66.81,66.87,198800.0,55.8943,56.0277,55.7026,55.7526,198800.0
2007-09-18 11:00:00,66.86,67.5,66.66,67.5,184000.0,55.7442,56.2778,55.5775,56.2778,184000.0
2007-09-18 11:30:00,67.49,67.67,67.3,67.67,133400.0,56.2695,56.4196,56.1111,56.4196,133400.0
2007-09-18 12:00:00,67.66,67.75,67.39,67.6,115000.0,56.4112,56.4863,56.1861,56.3612,115000.0
2007-09-18 12:30:00,67.62,67.78,67.58,67.7,103400.0,56.3779,56.5113,56.3445,56.4446,103400.0
2007-09-18 13:00:00,67.71,67.84,67.57,67.81,95400.0,56.4529,56.5613,56.3362,56.5363,95400.0
2007-09-18 13:30:00,67.79,68.11,67.79,68.08,199800.0,56.5196,56.7864,56.5196,56.7614,199800.0
2007-09-18 14:00:00,68.09,69.19,67.9,68.8,352200.0,56.7697,57.6869,56.6113,57.3617,352200.0
2007-09-18 14:30:00,68.82,69.08,68.53,68.72,441000.0,57.3784,57.5952,57.1366,57.295,441000.0
2007-09-18 15:00:00,68.67,69.24,68.4,69.23,346600.0,57.2533,57.7286,57.0282,57.7202,346600.0
2007-09-18 15:30:00,69.23,69.64,69.23,69.55,418400.0,57.7202,58.0621,57.7202,57.987,418400.0
2007-09-19 09:30:00,70.75,72.09,70.59,70.85,460800.0,58.9875,60.1047,58.8541,59.0709,460800.0
2007-09-19 10:00:00,70.85,71.05,70.39,70.55,416400.0,59.0709,59.2376,58.6874,58.8208,416400.0
2007-09-19 10:30:00,70.56,70.82,70.5,70.67,250600.0,58.8291,59.0459,58.7791,58.9208,250600.0
2007-09-19 11:00:00,70.7,71.05,70.56,70.92,225000.0,58.9458,59.2376,58.8291,59.1292,225000.0
2007-09-19 11:30:00,70.89,71.04,70.82,71.0,149000.0,59.1042,59.2293,59.0459,59.1959,149000.0
2007-09-19 12:00:00,71.0,71.05,70.72,70.95,120600.0,59.1959,59.2376,58.9625,59.1543,120600.0
2007-09-19 12:30:00,70.96,71.11,70.63,70.93,92000.0,59.1626,59.2877,58.8875,59.1376,92000.0
2007-09-19 13:00:00,70.96,71.08,70.33,70.39,145600.0,59.1626,59.2626,58.6373,58.6874,145600.0
2007-09-19 13:30:00,70.38,70.39,70.01,70.21,214200.0,58.679,58.6874,58.3705,58.5373,214200.0
2007-09-19 14:00:00,70.21,70.21,69.51,69.78,191000.0,58.5373,58.5373,57.9537,58.1788,191000.0
2007-09-19 14:30:00,69.74,70.3,69.61,70.3,219000.0,58.1454,58.6123,58.037,58.6123,219000.0
2007-09-19 15:00:00,70.29,70.88,70.14,70.83,182200.0,58.604,59.0959,58.4789,59.0542,182200.0
2007-09-19 15:30:00,70.83,71.02,70.51,70.75,229600.0,59.0542,59.2126,58.7874,58.9875,229600.0
2007-09-20 09:30:00,70.5,70.86,69.92,70.4,151400.0,58.7791,59.0792,58.2955,58.6957,151400.0
2007-09-20 10:00:00,70.4,71.04,70.36,70.75,124000.0,58.6957,59.2293,58.6623,58.9875,124000.0
2007-09-20 10:30:00,70.75,70.94,70.67,70.81,143200.0,58.9875,59.1459,58.9208,59.0375,143200.0
2007-09-20 11:00:00,70.82,70.91,70.46,70.73,253800.0,59.0459,59.1209,58.7457,58.9708,253800.0
2007-09-20 11:30:00,70.72,70.78,70.35,70.45,66400.0,58.9625,59.0125,58.654,58.7374,66400.0
2007-09-20 12:00:00,70.44,70.72,70.44,70.53,66400.0,58.729,58.9625,58.729,58.8041,66400.0
2007-09-20 12:30:00,70.51,70.69,70.44,70.46,84200.0,58.7874,58.9375,58.729,58.7457,84200.0
2007-09-20 13:00:00,70.48,70.48,70.24,70.39,178400.0,58.7624,58.7624,58.5623,58.6874,178400.0
2007-09-20 13:30:00,70.36,70.69,70.36,70.55,123600.0,58.6623,58.9375,58.6623,58.8208,123600.0
2007-09-20 14:00:00,70.52,70.7,70.25,70.47,91400.0,58.7957,58.9458,58.5706,58.7541,91400.0
2007-09-20 14:30:00,70.46,70.79,70.41,70.47,127400.0,58.7457,59.0209,58.704,58.7541,127400.0
2007-09-20 15:00:00,70.47,70.7,70.25,70.68,192200.0,58.7541,58.9458,58.5706,58.9291,192200.0
2007-09-20 15:30:00,70.67,70.78,70.45,70.47,183000.0,58.9208,59.0125,58.7374,58.7541,183000.0
2007-09-21 09:30:00,70.95,71.1,70.21,70.36,560200.0,59.1543,59.2793,58.5373,58.6623,560200.0
2007-09-21 10:00:00,70.39,70.79,70.28,70.28,208200.0,58.6874,59.0209,58.5956,58.5956,208200.0
2007-09-21 10:30:00,70.28,70.43,69.74,70.36,266400.0,58.5956,58.7207,58.1454,58.6623,266400.0
2007-09-21 11:00:00,70.37,71.01,70.33,71.0,202200.0,58.6707,59.2043,58.6373,59.1959,202200.0
2007-09-21 11:30:00,70.98,71.03,70.86,70.86,215200.0,59.1793,59.221,59.0792,59.0792,215200.0
2007-09-21 12:00:00,70.86,70.95,70.68,70.82,172000.0,59.0792,59.1543,58.9291,59.0459,172000.0
2007-09-21 12:30:00,70.82,71.0,70.78,70.83,121200.0,59.0459,59.1959,59.0125,59.0542,121200.0
2007-09-21 13:00:00,70.85,70.88,70.8,70.86,126800.0,59.0709,59.0959,59.0292,59.0792,126800.0
2007-09-21 13:30:00,70.86,70.98,70.42,70.71,102400.0,59.0792,59.1793,58.7124,58.9542,102400.0
2007-09-21 14:00:00,70.71,70.73,70.56,70.59,161800.0,58.9542,58.9708,58.8291,58.8541,161800.0
2007-09-21 14:30:00,70.6,70.85,70.59,70.74,254400.0,58.8624,59.0709,58.8541,58.9792,254400.0
2007-09-21 15:00:00,70.76,71.0,70.66,70.66,508400.0,58.9958,59.1959,58.9125,58.9125,508400.0
2007-09-21 15:30:00,70.66,70.94,70.53,70.68,568200.0,58.9125,59.1459,58.8041,58.9291,568200.0
2007-09-24 09:30:00,70.44,70.61,69.86,70.16,412800.0,58.729,58.8708,58.2455,58.4956,412800.0
2007-09-24 10:00:00,70.14,70.93,70.05,70.74,270000.0,58.4789,59.1376,58.4039,58.9792,270000.0
2007-09-24 10:30:00,70.74,70.77,70.45,70.57,116400.0,58.9792,59.0042,58.7374,58.8374,116400.0
2007-09-24 11:00:00,70.57,70.91,70.45,70.73,286800.0,58.8374,59.1209,58.7374,58.9708,286800.0
2007-09-24 11:30:00,70.72,70.99,70.57,70.92,187000.0,58.9625,59.1876,58.8374,59.1292,187000.0
2007-09-24 12:00:00,70.92,71.01,70.75,70.92,227000.0,59.1292,59.2043,58.9875,59.1292,227000.0
2007-09-24 12:30:00,70.91,71.0,70.64,70.7,144600.0,59.1209,59.1959,58.8958,58.9458,144600.0
2007-09-24 13:00:00,70.7,70.76,70.23,70.38,112600.0,58.9458,58.9958,58.554,58.679,112600.0
2007-09-24 13:30:00,70.37,70.71,70.17,70.65,167600.0,58.6707,58.9542,58.5039,58.9041,167600.0
2007-09-24 14:00:00,70.65,70.8,70.6,70.75,106600.0,58.9041,59.0292,58.8624,58.9875,106600.0
2007-09-24 14:30:00,70.74,70.85,70.64,70.8,127800.0,58.9792,59.0709,58.8958,59.0292,127800.0
2007-09-24 15:00:00,70.8,70.8,70.56,70.7,177200.0,59.0292,59.0292,58.8291,58.9458,177200.0
2007-09-24 15:30:00,70.7,70.72,70.58,70.63,157800.0,58.9458,58.9625,58.8458,58.8875,157800.0
2007-09-25 09:30:00,69.86,70.13,69.32,69.57,510000.0,58.2455,58.4706,57.7953,58.0037,510000.0
2007-09-25 10:00:00,69.57,70.89,69.39,70.4,454800.0,58.0037,59.1042,57.8536,58.6957,454800.0
2007-09-25 10:30:00,70.42,70.96,70.34,70.69,206800.0,58.7124,59.1626,58.6457,58.9375,206800.0
2007-09-25 11:00:00,70.76,71.06,70.22,70.33,197600.0,58.9958,59.246,58.5456,58.6373,197600.0
2007-09-25 11:30:00,70.36,70.83,70.24,70.83,232400.0,58.6623,59.0542,58.5623,59.0542,232400.0
2007-09-25 12:00:00,70.8,70.81,70.42,70.65,122400.0,59.0292,59.0375,58.7124,58.9041,122400.0
2007-09-25 12:30:00,70.61,70.85,70.52,70.75,129600.0,58.8708,59.0709,58.7957,58.9875,129600.0
2007-09-25 13:00:00,70.72,70.96,70.6,70.92,113200.0,58.9625,59.1626,58.8624,59.1292,113200.0
2007-09-25 13:30:00,70.94,71.13,70.8,71.05,107600.0,59.1459,59.3043,59.0292,59.2376,107600.0
2007-09-25 14:00:00,71.06,71.13,70.89,71.06,103400.0,59.246,59.3043,59.1042,59.246,103400.0
2007-09-25 14:30:00,71.04,71.11,70.95,71.05,164200.0,59.2293,59.2877,59.1543,59.2376,164200.0
2007-09-25 15:00:00,71.05,71.13,70.91,71.04,211600.0,59.2376,59.3043,59.1209,59.2293,211600.0
2007-09-25 15:30:00,71.04,71.38,70.92,71.36,412800.0,59.2293,59.5128,59.1292,59.4961,412800.0
2007-09-26 09:30:00,71.6,72.73,71.51,72.0,300200.0,59.6962,60.6383,59.6212,60.0297,300200.0
2007-09-26 10:00:00,71.99,72.11,71.64,72.03,110400.0,60.0214,60.1214,59.7295,60.0547,110400.0
2007-09-26 10:30:00,72.01,72.27,71.64,71.74,143200.0,60.038,60.2548,59.7295,59.8129,143200.0
2007-09-26 11:00:00,71.78,71.95,71.57,71.78,124800.0,59.8463,59.988,59.6712,59.8463,124800.0
2007-09-26 11:30:00,71.77,71.93,71.39,71.53,105400.0,59.8379,59.9713,59.5211,59.6378,105400.0
2007-09-26 12:00:00,71.57,71.65,71.35,71.44,58600.0,59.6712,59.7379,59.4878,59.5628,58600.0
2007-09-26 12:30:00,71.42,71.64,71.39,71.58,44800.0,59.5461,59.7295,59.5211,59.6795,44800.0
2007-09-26 13:00:00,71.52,71.63,71.49,71.56,51200.0,59.6295,59.7212,59.6045,59.6628,51200.0
2007-09-26 13:30:00,71.56,71.57,71.11,71.27,74400.0,59.6628,59.6712,59.2877,59.4211,74400.0
2007-09-26 14:00:00,71.23,71.33,70.74,70.83,177400.0,59.3877,59.4711,58.9792,59.0542,177400.0
2007-09-26 14:30:00,70.86,71.27,70.79,71.14,168400.0,59.0792,59.4211,59.0209,59.3127,168400.0
2007-09-26 15:00:00,71.17,71.72,71.17,71.61,112400.0,59.3377,59.7962,59.3377,59.7045,112400.0
2007-09-26 15:30:00,71.66,71.74,71.49,71.58,203800.0,59.7462,59.8129,59.6045,59.6795,203800.0
2007-09-27 09:30:00,70.73,72.08,70.71,71.77,459200.0,58.9708,60.0964,58.9542,59.8379,459200.0
2007-09-27 10:00:00,71.76,71.88,71.6,71.72,193200.0,59.8296,59.9296,59.6962,59.7962,193200.0
2007-09-27 10:30:00,71.73,72.08,71.69,71.98,163800.0,59.8046,60.0964,59.7712,60.013,163800.0
2007-09-27 11:00:00,71.98,72.0,71.25,71.39,190600.0,60.013,60.0297,59.4044,59.5211,190600.0
2007-09-27 11:30:00,71.36,71.64,71.34,71.61,120600.0,59.4961,59.7295,59.4794,59.7045,120600.0
2007-09-27 12:00:00,71.61,72.0,71.6,71.95,121200.0,59.7045,60.0297,59.6962,59.988,121200.0
2007-09-27 12:30:00,71.95,72.0,71.92,71.94,43000.0,59.988,60.0297,59.963,59.9797,43000.0
2007-09-27 13:00:00,71.95,72.45,71.95,72.29,99400.0,59.988,60.4049,59.988,60.2715,99400.0
2007-09-27 13:30:00,72.31,72.48,72.27,72.36,87000.0,60.2882,60.4299,60.2548,60.3298,87000.0
2007-09-27 14:00:00,72.38,72.69,72.38,72.59,157600.0,60.3465,60.605,60.3465,60.5216,157600.0
2007-09-27 14:30:00,72.57,72.62,72.36,72.36,115200.0,60.5049,60.5466,60.3298,60.3298,115200.0
2007-09-27 15:00:00,72.36,72.72,72.33,72.47,143000.0,60.3298,60.63,60.3048,60.4216,143000.0
2007-09-27 15:30:00,72.49,72.54,72.31,72.39,346800.0,60.4382,60.4799,60.2882,60.3549,346800.0
2007-09-28 09:30:00,72.46,72.77,72.26,72.61,204200.0,60.4132,60.6717,60.2465,60.5383,204200.0
2007-09-28 10:00:00,72.58,72.95,72.25,72.25,178200.0,60.5133,60.8217,60.2381,60.2381,178200.0
2007-09-28 10:30:00,72.25,72.28,71.83,72.08,182600.0,60.2381,60.2631,59.888,60.0964,182600.0
2007-09-28 11:00:00,72.09,72.39,71.97,72.1,146600.0,60.1047,60.3549,60.0047,60.1131,146600.0
2007-09-28 11:30:00,72.13,72.54,72.12,72.28,118000.0,60.1381,60.4799,60.1297,60.2631,118000.0
2007-09-28 12:00:00,72.29,72.3,72.01,72.22,126000.0,60.2715,60.2798,60.038,60.2131,126000.0
2007-09-28 12:30:00,72.25,72.32,72.02,72.23,82000.0,60.2381,60.2965,60.0464,60.2215,82000.0
2007-09-28 13:00:00,72.24,72.48,72.1,72.28,91400.0,60.2298,60.4299,60.1131,60.2631,91400.0
2007-09-28 13:30:00,72.28,72.6,72.11,72.57,100800.0,60.2631,60.5299,60.1214,60.5049,100800.0
2007-09-28 14:00:00,72.56,72.7,72.17,72.25,93400.0,60.4966,60.6133,60.1714,60.2381,93400.0
2007-09-28 14:30:00,72.26,72.35,72.02,72.13,82200.0,60.2465,60.3215,60.0464,60.1381,82200.0
2007-09-28 15:00:00,72.21,72.25,71.72,71.92,151000.0,60.2048,60.2381,59.7962,59.963,151000.0
2007-09-28 15:30:00,71.91,72.07,71.75,71.85,244600.0,59.9547,60.0881,59.8213,59.9046,244600.0
2007-10-01 09:30:00,72.49,73.82,72.22,73.36,323000.0,60.4382,61.5471,60.2131,61.1636,323000.0
2007-10-01 10:00:00,73.33,73.9,73.28,73.87,259600.0,61.1386,61.6138,61.0969,61.5888,259600.0
2007-10-01 10:30:00,73.86,74.14,73.6,74.0,178000.0,61.5805,61.8139,61.3637,61.6972,178000.0
2007-10-01 11:00:00,74.0,74.14,73.81,74.0,187800.0,61.6972,61.8139,61.5388,61.6972,187800.0
2007-10-01 11:30:00,74.01,74.63,73.96,74.49,245400.0,61.7055,62.2224,61.6638,62.1057,245400.0
2007-10-01 12:00:00,74.49,74.59,74.42,74.55,183200.0,62.1057,62.1891,62.0474,62.1557,183200.0
2007-10-01 12:30:00,74.54,74.8,74.41,74.62,188800.0,62.1474,62.3642,62.039,62.2141,188800.0
2007-10-01 13:00:00,74.67,75.04,74.67,74.94,177200.0,62.2558,62.5643,62.2558,62.4809,177200.0
2007-10-01 13:30:00,74.94,75.17,74.92,74.98,183600.0,62.4809,62.6727,62.4642,62.5143,183600.0
2007-10-01 14:00:00,74.96,75.03,74.67,74.67,196800.0,62.4976,62.5559,62.2558,62.2558,196800.0
2007-10-01 14:30:00,74.69,75.04,74.66,74.99,205600.0,62.2725,62.5643,62.2475,62.5226,205600.0
2007-10-01 15:00:00,74.99,75.07,74.85,74.85,230400.0,62.5226,62.5893,62.4059,62.4059,230400.0
2007-10-01 15:30:00,74.85,74.97,74.36,74.73,437800.0,62.4059,62.5059,61.9973,62.3058,437800.0
2007-10-02 09:30:00,75.01,75.36,74.73,75.04,152600.0,62.5393,62.8311,62.3058,62.5643,152600.0
2007-10-02 10:00:00,74.96,75.24,74.67,74.69,166200.0,62.4976,62.731,62.2558,62.2725,166200.0
2007-10-02 10:30:00,74.71,74.71,73.86,74.02,176000.0,62.2891,62.2891,61.5805,61.7139,176000.0
2007-10-02 11:00:00,74.14,74.2,73.88,74.2,150400.0,61.8139,61.8639,61.5971,61.8639,150400.0
2007-10-02 11:30:00,74.21,74.66,74.06,74.56,93800.0,61.8723,62.2475,61.7472,62.1641,93800.0
2007-10-02 12:00:00,74.56,74.77,74.53,74.75,67000.0,62.1641,62.3392,62.1391,62.3225,67000.0
2007-10-02 12:30:00,74.78,74.82,74.6,74.82,58200.0,62.3475,62.3809,62.1974,62.3809,58200.0
2007-10-02 13:00:00,74.85,74.99,74.64,74.67,79800.0,62.4059,62.5226,62.2308,62.2558,79800.0
2007-10-02 13:30:00,74.67,74.96,74.57,74.88,92400.0,62.2558,62.4976,62.1724,62.4309,92400.0
2007-10-02 14:00:00,74.9,74.93,74.55,74.77,157200.0,62.4476,62.4726,62.1557,62.3392,157200.0
2007-10-02 14:30:00,74.78,75.02,74.67,74.91,87800.0,62.3475,62.5476,62.2558,62.4559,87800.0
2007-10-02 15:00:00,74.89,74.9,74.48,74.6,112800.0,62.4392,62.4476,62.0974,62.1974,112800.0
2007-10-02 15:30:00,74.6,74.67,74.31,74.34,305400.0,62.1974,62.2558,61.9556,61.9807,305400.0
2007-10-03 09:30:00,74.15,74.77,73.66,73.92,194800.0,61.8222,62.3392,61.4137,61.6305,194800.0
2007-10-03 10:00:00,73.91,74.27,73.88,74.04,169400.0,61.6221,61.9223,61.5971,61.7305,169400.0
2007-10-03 10:30:00,74.05,74.33,73.71,74.32,256400.0,61.7389,61.9723,61.4554,61.964,256400.0
2007-10-03 11:00:00,74.32,74.48,74.13,74.38,132800.0,61.964,62.0974,61.8056,62.014,132800.0
2007-10-03 11:30:00,74.38,74.74,74.33,74.72,65600.0,62.014,62.3142,61.9723,62.2975,65600.0
2007-10-03 12:00:00,74.73,74.75,74.55,74.7,54200.0,62.3058,62.3225,62.1557,62.2808,54200.0
2007-10-03 12:30:00,74.7,74.91,74.69,74.88,69600.0,62.2808,62.4559,62.2725,62.4309,69600.0
2007-10-03 13:00:00,74.86,74.87,74.48,74.63,83200.0,62.4142,62.4225,62.0974,62.2224,83200.0
2007-10-03 13:30:00,74.63,74.74,74.15,74.27,108600.0,62.2224,62.3142,61.8222,61.9223,108600.0
2007-10-03 14:00:00,74.27,74.33,73.97,74.25,168000.0,61.9223,61.9723,61.6722,61.9056,168000.0
2007-10-03 14:30:00,74.27,74.49,74.08,74.28,192800.0,61.9223,62.1057,61.7639,61.9306,192800.0
2007-10-03 15:00:00,74.27,74.7,74.15,74.61,205200.0,61.9223,62.2808,61.8222,62.2058,205200.0
2007-10-03 15:30:00,74.61,74.75,74.44,74.6,381200.0,62.2058,62.3225,62.064,62.1974,381200.0
2007-10-04 09:30:00,74.49,75.0,74.0,74.58,228800.0,62.1057,62.5309,61.6972,62.1808,228800.0
2007-10-04 10:00:00,74.58,74.94,74.51,74.86,125000.0,62.1808,62.4809,62.1224,62.4142,125000.0
2007-10-04 10:30:00,74.83,75.03,74.82,75.03,128400.0,62.3892,62.5559,62.3809,62.5559,128400.0
2007-10-04 11:00:00,74.98,75.11,74.81,74.97,88600.0,62.5143,62.6226,62.3725,62.5059,88600.0
2007-10-04 11:30:00,74.97,75.11,74.92,75.08,48600.0,62.5059,62.6226,62.4642,62.5976,48600.0
2007-10-04 12:00:00,75.1,75.22,74.89,75.14,81000.0,62.6143,62.7144,62.4392,62.6477,81000.0
2007-10-04 12:30:00,75.14,75.21,74.9,74.99,64000.0,62.6477,62.706,62.4476,62.5226,64000.0
2007-10-04 13:00:00,75.02,75.02,74.7,74.92,141800.0,62.5476,62.5476,62.2808,62.4642,141800.0
2007-10-04 13:30:00,74.97,75.0,74.89,74.95,69200.0,62.5059,62.5309,62.4392,62.4892,69200.0
2007-10-04 14:00:00,74.93,75.11,74.92,75.05,105600.0,62.4726,62.6226,62.4642,62.5726,105600.0
2007-10-04 14:30:00,75.05,75.18,74.9,74.99,101200.0,62.5726,62.681,62.4476,62.5226,101200.0
2007-10-04 15:00:00,74.99,75.09,74.95,75.04,136400.0,62.5226,62.606,62.4892,62.5643,136400.0
2007-10-04 15:30:00,75.05,75.38,75.02,75.25,213600.0,62.5726,62.8478,62.5476,62.7394,213600.0
2007-10-05 09:30:00,76.24,77.0,75.71,76.17,258000.0,63.5648,64.1984,63.1229,63.5064,258000.0
2007-10-05 10:00:00,76.16,76.29,75.9,76.01,148800.0,63.4981,63.6065,63.2813,63.373,148800.0
2007-10-05 10:30:00,75.93,76.4,75.8,76.36,104200.0,63.3063,63.6982,63.1979,63.6648,104200.0
2007-10-05 11:00:00,76.35,76.54,76.31,76.36,110000.0,63.6565,63.8149,63.6231,63.6648,110000.0
2007-10-05 11:30:00,76.4,76.49,76.14,76.39,130600.0,63.6982,63.7732,63.4814,63.6898,130600.0
2007-10-05 12:00:00,76.41,76.45,76.02,76.11,146400.0,63.7065,63.7399,63.3813,63.4564,146400.0
2007-10-05 12:30:00,76.08,76.18,75.96,76.11,90400.0,63.4314,63.5147,63.3313,63.4564,90400.0
2007-10-05 13:00:00,76.1,76.38,76.07,76.36,102800.0,63.448,63.6815,63.423,63.6648,102800.0
2007-10-05 13:30:00,76.35,76.57,76.32,76.53,161600.0,63.6565,63.8399,63.6315,63.8066,161600.0
2007-10-05 14:00:00,76.49,76.62,76.39,76.5,108600.0,63.7732,63.8816,63.6898,63.7815,108600.0
2007-10-05 14:30:00,76.5,76.6,76.26,76.45,188800.0,63.7815,63.8649,63.5814,63.7399,188800.0
2007-10-05 15:00:00,76.45,76.55,76.23,76.25,185600.0,63.7399,63.8232,63.5564,63.5731,185600.0
2007-10-05 15:30:00,76.22,76.31,75.5,75.6,473400.0,63.5481,63.6231,62.9478,63.0312,473400.0
2007-10-08 09:30:00,75.77,76.48,75.77,76.41,179000.0,63.1729,63.7649,63.1729,63.7065,179000.0
2007-10-08 10:00:00,76.39,76.73,76.34,76.49,217400.0,63.6898,63.9733,63.6481,63.7732,217400.0
2007-10-08 10:30:00,76.49,76.74,76.48,76.61,134600.0,63.7732,63.9816,63.7649,63.8733,134600.0
2007-10-08 11:00:00,76.58,76.67,76.06,76.54,173000.0,63.8482,63.9233,63.4147,63.8149,173000.0
2007-10-08 11:30:00,76.54,76.54,75.92,75.94,175200.0,63.8149,63.8149,63.298,63.3146,175200.0
2007-10-08 12:00:00,75.94,76.02,75.56,75.58,131200.0,63.3146,63.3813,62.9978,63.0145,131200.0
2007-10-08 12:30:00,75.58,75.92,75.32,75.89,133800.0,63.0145,63.298,62.7977,63.273,133800.0
2007-10-08 13:00:00,75.89,76.06,75.71,76.02,88400.0,63.273,63.4147,63.1229,63.3813,88400.0
2007-10-08 13:30:00,76.02,76.16,75.94,75.94,82400.0,63.3813,63.4981,63.3146,63.3146,82400.0
2007-10-08 14:00:00,75.93,76.08,75.76,75.9,136000.0,63.3063,63.4314,63.1646,63.2813,136000.0
2007-10-08 14:30:00,75.88,75.94,75.61,75.74,191800.0,63.2646,63.3146,63.0395,63.1479,191800.0
2007-10-08 15:00:00,75.74,75.98,75.67,75.86,176000.0,63.1479,63.348,63.0895,63.2479,176000.0
2007-10-08 15:30:00,75.87,76.04,75.61,75.87,279800.0,63.2563,63.398,63.0395,63.2563,279800.0
2007-10-09 09:30:00,76.01,76.48,75.75,76.27,170800.0,63.373,63.7649,63.1562,63.5898,170800.0
2007-10-09 10:00:00,76.33,76.48,75.91,76.07,169600.0,63.6398,63.7649,63.2896,63.423,169600.0
2007-10-09 10:30:00,76.07,76.42,75.94,76.42,120600.0,63.423,63.7148,63.3146,63.7148,120600.0
2007-10-09 11:00:00,76.49,76.63,76.4,76.5,117800.0,63.7732,63.8899,63.6982,63.7815,117800.0
2007-10-09 11:30:00,76.53,76.74,76.42,76.64,151400.0,63.8066,63.9816,63.7148,63.8983,151400.0
2007-10-09 12:00:00,76.68,76.75,76.5,76.58,102600.0,63.9316,63.99,63.7815,63.8482,102600.0
2007-10-09 12:30:00,76.58,76.79,76.56,76.75,156600.0,63.8482,64.0233,63.8316,63.99,156600.0
2007-10-09 13:00:00,76.75,77.0,76.75,76.9,185800.0,63.99,64.1984,63.99,64.115,185800.0
2007-10-09 13:30:00,76.9,77.04,76.73,76.84,140800.0,64.115,64.2318,63.9733,64.065,140800.0
2007-10-09 14:00:00,76.84,77.19,76.66,77.19,200000.0,64.065,64.3568,63.9149,64.3568,200000.0
2007-10-09 14:30:00,77.2,77.63,77.14,77.54,168200.0,64.3652,64.7237,64.3151,64.6486,168200.0
2007-10-09 15:00:00,77.55,77.94,77.42,77.87,205600.0,64.657,64.9821,64.5486,64.9238,205600.0
2007-10-09 15:30:00,77.87,78.0,77.71,77.94,266800.0,64.9238,65.0322,64.7904,64.9821,266800.0
2007-10-10 09:30:00,78.68,79.14,78.07,78.19,301800.0,65.5991,65.9826,65.0905,65.1906,301800.0
2007-10-10 10:00:00,78.2,78.92,78.17,78.89,234400.0,65.1989,65.7992,65.1739,65.7742,234400.0
2007-10-10 10:30:00,78.89,79.13,78.49,79.04,224200.0,65.7742,65.9743,65.4407,65.8993,224200.0
2007-10-10 11:00:00,79.04,80.17,79.04,80.17,160800.0,65.8993,66.8414,65.8993,66.8414,160800.0
2007-10-10 11:30:00,80.23,80.42,79.64,80.05,220600.0,66.8914,67.0498,66.3995,66.7413,220600.0
2007-10-10 12:00:00,80.13,80.13,79.35,79.5,104800.0,66.808,66.808,66.1577,66.2828,104800.0
2007-10-10 12:30:00,79.5,79.51,78.79,78.94,205000.0,66.2828,66.2911,65.6908,65.8159,205000.0
2007-10-10 13:00:00,78.93,78.93,77.9,78.14,199600.0,65.8075,65.8075,64.9488,65.1489,199600.0
2007-10-10 13:30:00,78.16,78.25,78.16,78.24,81000.0,65.1656,65.2406,65.1656,65.2323,81000.0
2007-10-10 14:00:00,78.24,78.5,78.23,78.5,150600.0,65.2323,65.449,65.2239,65.449,150600.0
2007-10-10 14:30:00,78.5,79.25,78.49,78.96,300800.0,65.449,66.0743,65.4407,65.8326,300800.0
2007-10-10 15:00:00,78.95,79.22,78.94,78.97,177400.0,65.8242,66.0493,65.8159,65.8409,177400.0
2007-10-10 15:30:00,78.96,79.22,78.95,79.08,158600.0,65.8326,66.0493,65.8242,65.9326,158600.0
2007-10-11 09:30:00,79.9,80.34,79.56,79.88,255600.0,66.6163,66.9831,66.3328,66.5996,255600.0
2007-10-11 10:00:00,79.94,80.07,79.65,79.94,168400.0,66.6496,66.758,66.4078,66.6496,168400.0
2007-10-11 10:30:00,79.93,80.14,79.72,80.11,128800.0,66.6413,66.8164,66.4662,66.7914,128800.0
2007-10-11 11:00:00,80.12,80.13,79.52,79.74,107800.0,66.7997,66.808,66.2995,66.4829,107800.0
2007-10-11 11:30:00,79.73,80.13,79.67,79.93,81600.0,66.4745,66.808,66.4245,66.6413,81600.0
2007-10-11 12:00:00,79.94,80.49,79.94,80.37,141200.0,66.6496,67.1082,66.6496,67.0081,141200.0
2007-10-11 12:30:00,80.37,80.77,80.37,80.67,95200.0,67.0081,67.3416,67.0081,67.2583,95200.0
2007-10-11 13:00:00,80.67,80.79,80.39,80.71,80400.0,67.2583,67.3583,67.0248,67.2916,80400.0
2007-10-11 13:30:00,80.67,80.7,80.2,80.3,126400.0,67.2583,67.2833,66.8664,66.9498,126400.0
2007-10-11 14:00:00,80.26,80.34,78.88,79.21,413200.0,66.9164,66.9831,65.7659,66.041,413200.0
2007-10-11 14:30:00,79.08,79.59,78.33,79.0,332600.0,65.9326,66.3578,65.3073,65.8659,332600.0
2007-10-11 15:00:00,78.94,79.08,76.67,76.75,548600.0,65.8159,65.9326,63.9233,63.99,548600.0
2007-10-11 15:30:00,76.75,78.06,76.61,77.75,776600.0,63.99,65.0822,63.8733,64.8237,776600.0
2007-10-12 09:30:00,77.97,78.97,77.86,78.63,165200.0,65.0072,65.8409,64.9154,65.5574,165200.0
2007-10-12 10:00:00,78.59,78.94,78.03,78.6,71600.0,65.5241,65.8159,65.0572,65.5324,71600.0
2007-10-12 10:30:00,78.61,78.8,78.42,78.73,49400.0,65.5408,65.6992,65.3823,65.6408,49400.0
2007-10-12 11:00:00,78.75,79.61,78.75,79.5,160000.0,65.6575,66.3745,65.6575,66.2828,160000.0
2007-10-12 11:30:00,79.46,79.88,79.23,79.59,117200.0,66.2494,66.5996,66.0577,66.3578,117200.0
2007-10-12 12:00:00,79.58,80.02,79.58,79.95,116000.0,66.3495,66.7163,66.3495,66.658,116000.0
2007-10-12 12:30:00,79.94,79.94,79.57,79.8,65000.0,66.6496,66.6496,66.3411,66.5329,65000.0
2007-10-12 13:00:00,79.81,79.98,79.61,79.95,128000.0,66.5412,66.683,66.3745,66.658,128000.0
2007-10-12 13:30:00,79.94,80.72,79.9,80.51,251400.0,66.6496,67.3,66.6163,67.1249,251400.0
2007-10-12 14:00:00,80.53,80.67,80.08,80.2,205600.0,67.1415,67.2583,66.7664,66.8664,205600.0
2007-10-12 14:30:00,80.2,80.58,80.14,80.27,205000.0,66.8664,67.1832,66.8164,66.9248,205000.0
2007-10-12 15:00:00,80.26,80.36,79.88,80.13,232800.0,66.9164,66.9998,66.5996,66.808,232800.0
2007-10-12 15:30:00,80.13,80.59,80.05,80.49,304600.0,66.808,67.1916,66.7413,67.1082,304600.0
2007-10-15 09:30:00,80.75,82.26,80.65,81.72,394600.0,67.325,68.5839,67.2416,68.1337,394600.0
2007-10-15 10:00:00,81.75,82.05,81.51,81.75,314800.0,68.1587,68.4088,67.9586,68.1587,314800.0
2007-10-15 10:30:00,81.82,81.82,80.32,80.45,428800.0,68.2171,68.2171,66.9665,67.0748,428800.0
2007-10-15 11:00:00,80.4,80.76,79.63,80.44,487800.0,67.0332,67.3333,66.3912,67.0665,487800.0
2007-10-15 11:30:00,80.45,81.2,80.02,81.19,236200.0,67.0748,67.7002,66.7163,67.6918,236200.0
2007-10-15 12:00:00,81.18,81.58,80.94,81.08,196800.0,67.6835,68.017,67.4834,67.6001,196800.0
2007-10-15 12:30:00,81.11,81.59,81.07,81.35,239000.0,67.6251,68.0253,67.5918,67.8252,239000.0
2007-10-15 13:00:00,81.36,81.54,80.83,81.24,192400.0,67.8336,67.9836,67.3917,67.7335,192400.0
2007-10-15 13:30:00,81.22,81.55,80.92,81.53,152000.0,67.7168,67.992,67.4667,67.9753,152000.0
2007-10-15 14:00:00,81.52,81.58,81.07,81.52,223800.0,67.967,68.017,67.5918,67.967,223800.0
2007-10-15 14:30:00,81.53,81.64,81.32,81.61,237800.0,67.9753,68.067,67.8002,68.042,237800.0
2007-10-15 15:00:00,81.6,81.94,81.04,81.32,346400.0,68.0337,68.3171,67.5668,67.8002,346400.0
2007-10-15 15:30:00,81.32,81.92,81.24,81.81,385000.0,67.8002,68.3004,67.7335,68.2087,385000.0
2007-10-16 09:30:00,81.86,82.2,80.56,80.58,330800.0,68.2504,68.5339,67.1666,67.1832,330800.0
2007-10-16 10:00:00,80.58,80.86,79.26,79.62,418000.0,67.1832,67.4167,66.0827,66.3828,418000.0
2007-10-16 10:30:00,79.61,79.89,78.54,79.36,424400.0,66.3745,66.6079,65.4824,66.1661,424400.0
2007-10-16 11:00:00,79.36,79.6,79.15,79.41,206200.0,66.1661,66.3662,65.991,66.2077,206200.0
2007-10-16 11:30:00,79.4,79.6,78.91,79.0,304400.0,66.1994,66.3662,65.7909,65.8659,304400.0
2007-10-16 12:00:00,79.0,79.6,79.0,79.48,265000.0,65.8659,66.3662,65.8659,66.2661,265000.0
2007-10-16 12:30:00,79.47,79.66,79.21,79.57,279200.0,66.2578,66.4162,66.041,66.3411,279200.0
2007-10-16 13:00:00,79.56,79.63,79.11,79.22,155200.0,66.3328,66.3912,65.9576,66.0493,155200.0
2007-10-16 13:30:00,79.27,79.88,79.14,79.71,232000.0,66.091,66.5996,65.9826,66.4579,232000.0
2007-10-16 14:00:00,79.69,79.81,79.45,79.45,267200.0,66.4412,66.5412,66.2411,66.2411,267200.0
2007-10-16 14:30:00,79.45,79.98,79.21,79.48,569200.0,66.2411,66.683,66.041,66.2661,569200.0
2007-10-16 15:00:00,79.49,79.51,79.17,79.33,226600.0,66.2744,66.2911,66.0076,66.141,226600.0
2007-10-16 15:30:00,79.33,79.49,79.01,79.27,345200.0,66.141,66.2744,65.8742,66.091,345200.0
2007-10-17 09:30:00,79.16,80.23,79.16,79.73,439000.0,65.9993,66.8914,65.9993,66.4745,439000.0
2007-10-17 10:00:00,79.7,80.2,79.64,79.92,226600.0,66.4495,66.8664,66.3995,66.633,226600.0
2007-10-17 10:30:00,79.91,80.09,79.51,79.91,232800.0,66.6246,66.7747,66.2911,66.6246,232800.0
2007-10-17 11:00:00,79.86,80.03,79.76,79.87,293600.0,66.5829,66.7247,66.4996,66.5913,293600.0
2007-10-17 11:30:00,79.91,80.11,79.85,80.0,180800.0,66.6246,66.7914,66.5746,66.6997,180800.0
2007-10-17 12:00:00,80.0,80.05,79.57,79.7,142200.0,66.6997,66.7413,66.3411,66.4495,142200.0
2007-10-17 12:30:00,79.7,80.0,79.63,79.85,193800.0,66.4495,66.6997,66.3912,66.5746,193800.0
2007-10-17 13:00:00,79.86,80.21,79.77,80.06,297600.0,66.5829,66.8747,66.5079,66.7497,297600.0
2007-10-17 13:30:00,80.07,80.2,79.75,79.97,348200.0,66.758,66.8664,66.4912,66.6746,348200.0
2007-10-17 14:00:00,79.87,80.15,79.53,79.66,256800.0,66.5913,66.8247,66.3078,66.4162,256800.0
2007-10-17 14:30:00,79.65,80.39,79.09,80.2,424600.0,66.4078,67.0248,65.9409,66.8664,424600.0
2007-10-17 15:00:00,80.2,80.5,80.04,80.26,256000.0,66.8664,67.1165,66.733,66.9164,256000.0
2007-10-17 15:30:00,80.25,80.57,79.92,80.51,296600.0,66.9081,67.1749,66.633,67.1249,296600.0
2007-10-18 09:30:00,79.77,80.8,79.77,80.02,168000.0,66.5079,67.3667,66.5079,66.7163,168000.0
2007-10-18 10:00:00,80.1,80.95,80.1,80.62,263200.0,66.783,67.4917,66.783,67.2166,263200.0
2007-10-18 10:30:00,80.65,80.92,80.53,80.72,108200.0,67.2416,67.4667,67.1415,67.3,108200.0
2007-10-18 11:00:00,80.72,80.94,80.39,80.59,90400.0,67.3,67.4834,67.0248,67.1916,90400.0
2007-10-18 11:30:00,80.58,81.52,80.58,81.44,156800.0,67.1832,67.967,67.1832,67.9003,156800.0
2007-10-18 12:00:00,81.44,81.62,81.2,81.53,258400.0,67.9003,68.0503,67.7002,67.9753,258400.0
2007-10-18 12:30:00,81.57,81.99,81.57,81.9,154600.0,68.0086,68.3588,68.0086,68.2838,154600.0
2007-10-18 13:00:00,81.92,81.98,81.61,81.88,126400.0,68.3004,68.3505,68.042,68.2671,126400.0
2007-10-18 13:30:00,81.86,82.39,81.86,82.04,306400.0,68.2504,68.6923,68.2504,68.4005,306400.0
2007-10-18 14:00:00,82.06,82.32,81.96,82.1,387000.0,68.4172,68.6339,68.3338,68.4505,387000.0
2007-10-18 14:30:00,82.1,82.33,82.01,82.2,175400.0,68.4505,68.6423,68.3755,68.5339,175400.0
2007-10-18 15:00:00,82.17,82.29,82.03,82.14,111600.0,68.5089,68.6089,68.3922,68.4839,111600.0
2007-10-18 15:30:00,82.14,82.2,81.98,82.05,253200.0,68.4839,68.5339,68.3505,68.4088,253200.0
2007-10-19 09:30:00,81.7,82.21,81.14,81.56,370400.0,68.117,68.5422,67.6501,68.0003,370400.0
2007-10-19 10:00:00,81.61,81.62,80.53,81.0,476200.0,68.042,68.0503,67.1415,67.5334,476200.0
2007-10-19 10:30:00,80.99,81.02,79.53,79.67,480200.0,67.5251,67.5501,66.3078,66.4245,480200.0
2007-10-19 11:00:00,79.68,79.95,79.25,79.47,267000.0,66.4329,66.658,66.0743,66.2578,267000.0
2007-10-19 11:30:00,79.46,79.71,77.98,78.98,719400.0,66.2494,66.4579,65.0155,65.8492,719400.0
2007-10-19 12:00:00,78.95,79.0,78.5,78.51,192400.0,65.8242,65.8659,65.449,65.4574,192400.0
2007-10-19 12:30:00,78.58,79.5,78.48,78.96,333800.0,65.5157,66.2828,65.4324,65.8326,333800.0
2007-10-19 13:00:00,78.99,79.68,78.36,78.58,176800.0,65.8576,66.4329,65.3323,65.5157,176800.0
2007-10-19 13:30:00,78.6,79.44,78.6,79.36,218600.0,65.5324,66.2328,65.5324,66.1661,218600.0
2007-10-19 14:00:00,79.36,79.36,78.72,78.75,285200.0,66.1661,66.1661,65.6325,65.6575,285200.0
2007-10-19 14:30:00,78.75,78.95,77.71,77.89,292000.0,65.6575,65.8242,64.7904,64.9405,292000.0
2007-10-19 15:00:00,77.92,78.7,77.92,78.22,303600.0,64.9655,65.6158,64.9655,65.2156,303600.0
2007-10-19 15:30:00,78.18,78.75,77.7,78.05,407000.0,65.1822,65.6575,64.782,65.0739,407000.0
2007-10-22 09:30:00,76.66,77.69,75.78,77.29,428600.0,63.9149,64.7737,63.1813,64.4402,428600.0
2007-10-22 10:00:00,77.26,77.55,76.63,76.88,254200.0,64.4152,64.657,63.8899,64.0984,254200.0
2007-10-22 10:30:00,76.86,77.25,76.03,76.49,255600.0,64.0817,64.4069,63.3897,63.7732,255600.0
2007-10-22 11:00:00,76.49,76.75,76.17,76.55,198000.0,63.7732,63.99,63.5064,63.8232,198000.0
2007-10-22 11:30:00,76.6,77.28,76.46,77.28,177600.0,63.8649,64.4319,63.7482,64.4319,177600.0
2007-10-22 12:00:00,77.29,77.33,76.82,76.95,106400.0,64.4402,64.4736,64.0483,64.1567,106400.0
2007-10-22 12:30:00,76.97,77.92,76.83,77.82,225800.0,64.1734,64.9655,64.0567,64.8821,225800.0
2007-10-22 13:00:00,77.81,78.47,77.73,78.06,187200.0,64.8738,65.424,64.8071,65.0822,187200.0
2007-10-22 13:30:00,78.11,78.55,77.95,77.97,123000.0,65.1239,65.4907,64.9905,65.0072,123000.0
2007-10-22 14:00:00,77.97,78.56,77.97,78.2,99400.0,65.0072,65.4991,65.0072,65.1989,99400.0
2007-10-22 14:30:00,78.2,78.45,77.92,77.95,113400.0,65.1989,65.4074,64.9655,64.9905,113400.0
2007-10-22 15:00:00,77.94,78.33,77.8,78.1,184800.0,64.9821,65.3073,64.8654,65.1155,184800.0
2007-10-22 15:30:00,78.11,78.56,77.97,78.45,202400.0,65.1239,65.4991,65.0072,65.4074,202400.0
2007-10-23 09:30:00,79.2,79.86,78.6,78.97,293800.0,66.0327,66.5829,65.5324,65.8409,293800.0
2007-10-23 10:00:00,78.98,79.02,78.38,78.97,233800.0,65.8492,65.8826,65.349,65.8409,233800.0
2007-10-23 10:30:00,78.95,79.86,78.91,79.18,192000.0,65.8242,66.5829,65.7909,66.016,192000.0
2007-10-23 11:00:00,79.16,79.35,78.53,78.97,144800.0,65.9993,66.1577,65.4741,65.8409,144800.0
2007-10-23 11:30:00,78.98,79.08,78.66,78.87,125200.0,65.8492,65.9326,65.5824,65.7575,125200.0
2007-10-23 12:00:00,78.88,79.08,78.81,78.89,119000.0,65.7659,65.9326,65.7075,65.7742,119000.0
2007-10-23 12:30:00,78.86,79.42,78.83,79.33,82200.0,65.7492,66.2161,65.7242,66.141,82200.0
2007-10-23 13:00:00,79.33,79.75,79.17,79.39,80600.0,66.141,66.4912,66.0076,66.1911,80600.0
2007-10-23 13:30:00,79.36,79.95,79.36,79.85,91200.0,66.1661,66.658,66.1661,66.5746,91200.0
2007-10-23 14:00:00,79.86,80.04,79.77,79.85,116200.0,66.5829,66.733,66.5079,66.5746,116200.0
2007-10-23 14:30:00,79.85,79.9,79.68,79.73,93600.0,66.5746,66.6163,66.4329,66.4745,93600.0
2007-10-23 15:00:00,79.74,79.83,79.34,79.67,183800.0,66.4829,66.5579,66.1494,66.4245,183800.0
2007-10-23 15:30:00,79.69,80.04,79.6,79.94,206200.0,66.4412,66.733,66.3662,66.6496,206200.0
2007-10-24 09:30:00,79.95,80.97,79.25,80.67,257400.0,66.658,67.5084,66.0743,67.2583,257400.0
2007-10-24 10:00:00,80.67,80.67,79.61,79.85,247200.0,67.2583,67.2583,66.3745,66.5746,247200.0
2007-10-24 10:30:00,79.81,80.28,78.79,79.08,204200.0,66.5412,66.9331,65.6908,65.9326,204200.0
2007-10-24 11:00:00,79.06,79.5,78.41,79.03,312200.0,65.9159,66.2828,65.374,65.8909,312200.0
2007-10-24 11:30:00,79.02,79.08,78.61,78.7,97800.0,65.8826,65.9326,65.5408,65.6158,97800.0
2007-10-24 12:00:00,78.75,79.25,78.6,79.06,122000.0,65.6575,66.0743,65.5324,65.9159,122000.0
2007-10-24 12:30:00,79.06,79.5,78.91,79.16,105000.0,65.9159,66.2828,65.7909,65.9993,105000.0
2007-10-24 13:00:00,79.3,79.66,79.16,79.43,76400.0,66.116,66.4162,65.9993,66.2244,76400.0
2007-10-24 13:30:00,79.42,79.47,78.64,78.68,165400.0,66.2161,66.2578,65.5658,65.5991,165400.0
2007-10-24 14:00:00,78.71,79.25,78.4,79.19,131000.0,65.6241,66.0743,65.3657,66.0243,131000.0
2007-10-24 14:30:00,79.16,79.97,79.16,79.97,244000.0,65.9993,66.6746,65.9993,66.6746,244000.0
2007-10-24 15:00:00,79.93,80.92,79.83,80.89,257400.0,66.6413,67.4667,66.5579,67.4417,257400.0
2007-10-24 15:30:00,80.89,80.89,80.04,80.6,356000.0,67.4417,67.4417,66.733,67.1999,356000.0
2007-10-25 09:30:00,81.17,81.58,80.23,80.58,273400.0,67.6751,68.017,66.8914,67.1832,273400.0
2007-10-25 10:00:00,80.58,81.94,80.58,81.84,290800.0,67.1832,68.3171,67.1832,68.2337,290800.0
2007-10-25 10:30:00,81.85,82.8,81.46,82.67,337800.0,68.2421,69.0341,67.9169,68.9258,337800.0
2007-10-25 11:00:00,82.7,82.95,82.33,82.48,350400.0,68.9508,69.1592,68.6423,68.7673,350400.0
2007-10-25 11:30:00,82.47,82.7,81.96,81.96,216000.0,68.759,68.9508,68.3338,68.3338,216000.0
2007-10-25 12:00:00,81.9,82.37,81.82,82.14,221000.0,68.2838,68.6756,68.2171,68.4839,221000.0
2007-10-25 12:30:00,82.14,82.37,81.94,82.35,145400.0,68.4839,68.6756,68.3171,68.659,145400.0
2007-10-25 13:00:00,82.36,82.46,81.5,81.66,258200.0,68.6673,68.7507,67.9503,68.0837,258200.0
2007-10-25 13:30:00,81.69,82.04,81.5,81.72,345400.0,68.1087,68.4005,67.9503,68.1337,345400.0
2007-10-25 14:00:00,81.72,82.74,81.43,82.36,350600.0,68.1337,68.9841,67.8919,68.6673,350600.0
2007-10-25 14:30:00,82.39,83.21,82.05,83.06,356000.0,68.6923,69.376,68.4088,69.2509,356000.0
2007-10-25 15:00:00,83.06,84.03,82.75,83.67,573200.0,69.2509,70.0597,68.9925,69.7595,573200.0
2007-10-25 15:30:00,83.72,84.27,83.13,84.0,624400.0,69.8012,70.2598,69.3093,70.0346,624400.0
2007-10-26 09:30:00,84.74,86.08,84.74,85.24,390600.0,70.6516,71.7688,70.6516,71.0685,390600.0
2007-10-26 10:00:00,85.23,85.63,85.04,85.41,341400.0,71.0601,71.3936,70.9017,71.2102,341400.0
2007-10-26 10:30:00,85.47,85.5,84.73,85.0,293800.0,71.2602,71.2853,70.6433,70.8684,293800.0
2007-10-26 11:00:00,84.97,85.02,84.19,84.77,532000.0,70.8434,70.8851,70.1931,70.6766,532000.0
2007-10-26 11:30:00,84.8,84.81,84.24,84.39,340200.0,70.7016,70.71,70.2347,70.3598,340200.0
2007-10-26 12:00:00,84.33,84.55,83.95,84.34,579400.0,70.3098,70.4932,69.993,70.3181,579400.0
2007-10-26 12:30:00,84.37,84.86,84.28,84.7,237600.0,70.3431,70.7517,70.2681,70.6183,237600.0
2007-10-26 13:00:00,84.69,84.82,83.94,83.97,361400.0,70.6099,70.7183,69.9846,70.0096,361400.0
2007-10-26 13:30:00,83.97,84.25,83.54,83.6,291800.0,70.0096,70.2431,69.6511,69.7011,291800.0
2007-10-26 14:00:00,83.63,83.71,83.2,83.33,369200.0,69.7262,69.7929,69.3676,69.476,369200.0
2007-10-26 14:30:00,83.33,83.44,82.92,82.99,533000.0,69.476,69.5677,69.1342,69.1926,533000.0
2007-10-26 15:00:00,82.98,83.21,81.9,82.07,375400.0,69.1842,69.376,68.2838,68.4255,375400.0
2007-10-26 15:30:00,82.15,82.3,81.74,82.05,881000.0,68.4922,68.6173,68.1504,68.4088,881000.0
2007-10-29 09:30:00,83.27,83.36,81.92,82.53,494600.0,69.426,69.501,68.3004,68.809,494600.0
2007-10-29 10:00:00,82.55,82.83,82.15,82.73,346600.0,68.8257,69.0592,68.4922,68.9758,346600.0
2007-10-29 10:30:00,82.73,82.88,82.01,82.49,289200.0,68.9758,69.1008,68.3755,68.7757,289200.0
2007-10-29 11:00:00,82.45,82.86,82.34,82.36,193800.0,68.7423,69.0842,68.6506,68.6673,193800.0
2007-10-29 11:30:00,82.42,82.83,82.27,82.32,172600.0,68.7173,69.0592,68.5923,68.6339,172600.0
2007-10-29 12:00:00,82.32,82.62,82.12,82.57,201600.0,68.6339,68.8841,68.4672,68.8424,201600.0
2007-10-29 12:30:00,82.57,82.71,82.36,82.61,99200.0,68.8424,68.9591,68.6673,68.8757,99200.0
2007-10-29 13:00:00,82.64,82.86,82.54,82.74,106400.0,68.9007,69.0842,68.8174,68.9841,106400.0
2007-10-29 13:30:00,82.73,83.25,82.72,83.19,100200.0,68.9758,69.4093,68.9674,69.3593,100200.0
2007-10-29 14:00:00,83.19,83.33,82.86,83.14,161400.0,69.3593,69.476,69.0842,69.3176,161400.0
2007-10-29 14:30:00,83.09,83.33,82.89,83.31,130400.0,69.2759,69.476,69.1092,69.4594,130400.0
2007-10-29 15:00:00,83.27,83.42,83.0,83.08,170200.0,69.426,69.5511,69.2009,69.2676,170200.0
2007-10-29 15:30:00,83.11,83.22,82.78,82.88,344800.0,69.2926,69.3843,69.0175,69.1008,344800.0
2007-10-30 09:30:00,82.7,83.0,82.1,82.1,282800.0,68.9508,69.2009,68.4505,68.4505,282800.0
2007-10-30 10:00:00,82.04,82.08,80.81,81.73,252000.0,68.4005,68.4338,67.375,68.142,252000.0
2007-10-30 10:30:00,81.73,81.85,81.43,81.48,123000.0,68.142,68.2421,67.8919,67.9336,123000.0
2007-10-30 11:00:00,81.52,81.57,80.83,81.14,194800.0,67.967,68.0086,67.3917,67.6501,194800.0
2007-10-30 11:30:00,81.1,81.33,80.92,80.99,87200.0,67.6168,67.8085,67.4667,67.5251,87200.0
2007-10-30 12:00:00,80.99,80.99,80.38,80.5,202400.0,67.5251,67.5251,67.0165,67.1165,202400.0
2007-10-30 12:30:00,80.5,80.75,80.29,80.71,151200.0,67.1165,67.325,66.9414,67.2916,151200.0
2007-10-30 13:00:00,80.64,80.83,80.6,80.78,100000.0,67.2333,67.3917,67.1999,67.35,100000.0
2007-10-30 13:30:00,80.81,81.1,80.72,80.8,82200.0,67.375,67.6168,67.3,67.3667,82200.0
2007-10-30 14:00:00,80.82,80.94,80.64,80.78,99200.0,67.3833,67.4834,67.2333,67.35,99200.0
2007-10-30 14:30:00,80.81,81.1,80.76,80.99,111600.0,67.375,67.6168,67.3333,67.5251,111600.0
2007-10-30 15:00:00,80.98,81.0,80.67,80.7,231000.0,67.5167,67.5334,67.2583,67.2833,231000.0
2007-10-30 15:30:00,80.71,80.94,79.47,79.56,668600.0,67.2916,67.4834,66.2578,66.3328,668600.0
2007-10-31 09:30:00,80.98,81.2,79.06,79.59,464400.0,67.5167,67.7002,65.9159,66.3578,464400.0
2007-10-31 10:00:00,79.58,80.13,79.57,80.13,270800.0,66.3495,66.808,66.3411,66.808,270800.0
2007-10-31 10:30:00,80.12,80.23,79.49,79.54,277400.0,66.7997,66.8914,66.2744,66.3161,277400.0
2007-10-31 11:00:00,79.51,79.79,78.42,78.61,288000.0,66.2911,66.5246,65.3823,65.5408,288000.0
2007-10-31 11:30:00,78.64,79.28,78.58,79.14,177000.0,65.5658,66.0994,65.5157,65.9826,177000.0
2007-10-31 12:00:00,79.14,79.5,78.61,78.76,196800.0,65.9826,66.2828,65.5408,65.6658,196800.0
2007-10-31 12:30:00,78.73,78.95,78.46,78.58,177400.0,65.6408,65.8242,65.4157,65.5157,177400.0
2007-10-31 13:00:00,78.58,79.38,78.58,78.96,170600.0,65.5157,66.1827,65.5157,65.8326,170600.0
2007-10-31 13:30:00,78.98,79.3,78.93,79.1,142400.0,65.8492,66.116,65.8075,65.9493,142400.0
2007-10-31 14:00:00,79.17,79.23,78.22,78.4,213400.0,66.0076,66.0577,65.2156,65.3657,213400.0
2007-10-31 14:30:00,78.46,79.26,78.42,79.07,459000.0,65.4157,66.0827,65.3823,65.9243,459000.0
2007-10-31 15:00:00,79.08,79.7,78.73,79.03,448000.0,65.9326,66.4495,65.6408,65.8909,448000.0
2007-10-31 15:30:00,78.96,79.43,78.91,78.99,898000.0,65.8326,66.2244,65.7909,65.8576,898000.0
2007-11-01 09:30:00,78.1,78.25,76.63,77.28,322200.0,65.1155,65.2406,63.8899,64.4319,322200.0
2007-11-01 10:00:00,77.17,77.38,75.1,76.51,539000.0,64.3402,64.5152,62.6143,63.7899,539000.0
2007-11-01 10:30:00,76.51,76.86,76.31,76.54,230600.0,63.7899,64.0817,63.6231,63.8149,230600.0
2007-11-01 11:00:00,76.58,76.72,76.25,76.59,191600.0,63.8482,63.965,63.5731,63.8566,191600.0
2007-11-01 11:30:00,76.56,77.21,76.38,77.17,230400.0,63.8316,64.3735,63.6815,64.3402,230400.0
2007-11-01 12:00:00,77.16,77.25,76.69,76.72,200000.0,64.3318,64.4069,63.94,63.965,200000.0
2007-11-01 12:30:00,76.75,77.26,76.7,77.07,151800.0,63.99,64.4152,63.9483,64.2568,151800.0
2007-11-01 13:00:00,77.07,77.42,76.9,76.91,169000.0,64.2568,64.5486,64.115,64.1234,169000.0
2007-11-01 13:30:00,76.88,76.89,76.04,76.18,310200.0,64.0984,64.1067,63.398,63.5147,310200.0
2007-11-01 14:00:00,76.18,76.79,76.18,76.25,256200.0,63.5147,64.0233,63.5147,63.5731,256200.0
2007-11-01 14:30:00,76.26,77.22,76.26,76.64,299200.0,63.5814,64.3818,63.5814,63.8983,299200.0
2007-11-01 15:00:00,76.58,76.88,76.0,76.0,357600.0,63.8482,64.0984,63.3647,63.3647,357600.0
2007-11-01 15:30:00,76.0,76.39,75.88,76.2,555800.0,63.3647,63.6898,63.2646,63.5314,555800.0
2007-11-02 09:30:00,76.51,77.46,73.03,74.14,639400.0,63.7899,64.5819,60.8884,61.8139,639400.0
2007-11-02 10:00:00,74.09,74.88,73.18,73.6,629000.0,61.7722,62.4309,61.0135,61.3637,629000.0
2007-11-02 10:30:00,73.56,74.58,73.56,74.5,380200.0,61.3303,62.1808,61.3303,62.1141,380200.0
2007-11-02 11:00:00,74.55,75.06,74.39,74.63,603800.0,62.1557,62.581,62.0223,62.2224,603800.0
2007-11-02 11:30:00,74.65,75.18,74.49,74.71,236000.0,62.2391,62.681,62.1057,62.2891,236000.0
2007-11-02 12:00:00,74.69,75.39,74.48,75.02,430000.0,62.2725,62.8561,62.0974,62.5476,430000.0
2007-11-02 12:30:00,74.94,75.57,74.7,75.14,262400.0,62.4809,63.0062,62.2808,62.6477,262400.0
2007-11-02 13:00:00,75.1,75.54,74.67,75.06,164000.0,62.6143,62.9812,62.2558,62.581,164000.0
2007-11-02 13:30:00,75.02,75.23,74.54,74.89,176400.0,62.5476,62.7227,62.1474,62.4392,176400.0
2007-11-02 14:00:00,74.91,74.98,74.53,74.67,148800.0,62.4559,62.5143,62.1391,62.2558,148800.0
2007-11-02 14:30:00,74.61,74.76,73.82,74.14,220000.0,62.2058,62.3308,61.5471,61.8139,220000.0
2007-11-02 15:00:00,74.09,74.39,73.81,73.97,356200.0,61.7722,62.0223,61.5388,61.6722,356200.0
2007-11-02 15:30:00,73.96,74.75,73.95,74.56,435400.0,61.6638,62.3225,61.6555,62.1641,435400.0
2007-11-05 09:30:00,74.63,74.63,71.67,73.92,463000.0,62.2224,62.2224,59.7546,61.6305,463000.0
2007-11-05 10:00:00,73.87,74.38,73.53,74.0,294000.0,61.5888,62.014,61.3053,61.6972,294000.0
2007-11-05 10:30:00,74.03,75.0,73.99,74.75,357400.0,61.7222,62.5309,61.6888,62.3225,357400.0
2007-11-05 11:00:00,74.75,75.19,74.63,74.98,321400.0,62.3225,62.6893,62.2224,62.5143,321400.0
2007-11-05 11:30:00,75.0,75.49,74.97,75.19,259000.0,62.5309,62.9395,62.5059,62.6893,259000.0
2007-11-05 12:00:00,75.21,75.29,74.61,74.89,248000.0,62.706,62.7727,62.2058,62.4392,248000.0
2007-11-05 12:30:00,74.81,74.88,74.61,74.83,110800.0,62.3725,62.4309,62.2058,62.3892,110800.0
2007-11-05 13:00:00,74.82,75.0,74.63,74.67,119000.0,62.3809,62.5309,62.2224,62.2558,119000.0
2007-11-05 13:30:00,74.66,74.83,73.81,73.96,189200.0,62.2475,62.3892,61.5388,61.6638,189200.0
2007-11-05 14:00:00,73.95,74.29,73.01,73.13,289600.0,61.6555,61.939,60.8718,60.9718,289600.0
2007-11-05 14:30:00,73.17,73.22,72.08,72.37,446600.0,61.0052,61.0469,60.0964,60.3382,446600.0
2007-11-05 15:00:00,72.31,73.78,72.14,73.78,519600.0,60.2882,61.5138,60.1464,61.5138,519600.0
2007-11-05 15:30:00,73.77,74.48,73.23,73.38,437200.0,61.5054,62.0974,61.0552,61.1803,437200.0
2007-11-06 09:30:00,74.91,75.89,74.88,75.03,499200.0,62.4559,63.273,62.4309,62.5559,499200.0
2007-11-06 10:00:00,75.02,75.54,74.63,74.92,468600.0,62.5476,62.9812,62.2224,62.4642,468600.0
2007-11-06 10:30:00,74.92,75.3,74.05,74.54,331600.0,62.4642,62.7811,61.7389,62.1474,331600.0
2007-11-06 11:00:00,74.57,74.83,74.41,74.67,173800.0,62.1724,62.3892,62.039,62.2558,173800.0
2007-11-06 11:30:00,74.67,74.84,74.47,74.56,166800.0,62.2558,62.3975,62.089,62.1641,166800.0
2007-11-06 12:00:00,74.54,74.76,74.41,74.67,99800.0,62.1474,62.3308,62.039,62.2558,99800.0
2007-11-06 12:30:00,74.67,74.78,74.58,74.74,123800.0,62.2558,62.3475,62.1808,62.3142,123800.0
2007-11-06 13:00:00,74.78,75.23,74.64,75.19,230200.0,62.3475,62.7227,62.2308,62.6893,230200.0
2007-11-06 13:30:00,75.21,75.61,74.99,75.33,223600.0,62.706,63.0395,62.5226,62.8061,223600.0
2007-11-06 14:00:00,75.36,76.2,75.33,76.05,213800.0,62.8311,63.5314,62.8061,63.4064,213800.0
2007-11-06 14:30:00,76.08,76.2,75.55,75.66,143600.0,63.4314,63.5314,62.9895,63.0812,143600.0
2007-11-06 15:00:00,75.64,76.78,75.6,76.7,240800.0,63.0645,64.015,63.0312,63.9483,240800.0
2007-11-06 15:30:00,76.7,77.13,76.12,76.8,518800.0,63.9483,64.3068,63.4647,64.0317,518800.0
2007-11-07 09:30:00,73.0,75.61,72.16,73.1,1703400.0,60.8634,63.0395,60.1631,60.9468,1703400.0
2007-11-07 10:00:00,73.03,74.95,72.77,74.35,1276800.0,60.8884,62.4892,60.6717,61.989,1276800.0
2007-11-07 10:30:00,74.42,74.74,73.73,74.09,822200.0,62.0474,62.3142,61.4721,61.7722,822200.0
2007-11-07 11:00:00,74.1,74.79,73.51,74.41,858200.0,61.7806,62.3558,61.2886,62.039,858200.0
2007-11-07 11:30:00,74.47,74.88,74.25,74.57,547800.0,62.089,62.4309,61.9056,62.1724,547800.0
2007-11-07 12:00:00,74.57,75.5,74.38,75.35,327400.0,62.1724,62.9478,62.014,62.8227,327400.0
2007-11-07 12:30:00,75.38,75.43,74.41,74.53,741400.0,62.8478,62.8894,62.039,62.1391,741400.0
2007-11-07 13:00:00,74.54,74.57,73.6,74.31,342200.0,62.1474,62.1724,61.3637,61.9556,342200.0
2007-11-07 13:30:00,74.26,74.58,74.0,74.05,189200.0,61.914,62.1808,61.6972,61.7389,189200.0
2007-11-07 14:00:00,74.0,74.57,73.61,74.06,377800.0,61.6972,62.1724,61.372,61.7472,377800.0
2007-11-07 14:30:00,74.05,74.51,73.6,73.89,308600.0,61.7389,62.1224,61.3637,61.6055,308600.0
2007-11-07 15:00:00,73.89,74.64,73.61,73.83,685400.0,61.6055,62.2308,61.372,61.5554,685400.0
2007-11-07 15:30:00,73.82,73.95,72.26,72.66,868000.0,61.5471,61.6555,60.2465,60.58,868000.0
2007-11-08 09:30:00,73.25,73.26,70.12,70.98,1466000.0,61.0719,61.0802,58.4622,59.1793,1466000.0
2007-11-08 10:00:00,70.92,71.89,70.11,71.67,965400.0,59.1292,59.938,58.4539,59.7546,965400.0
2007-11-08 10:30:00,71.67,72.55,71.47,72.27,574400.0,59.7546,60.4883,59.5878,60.2548,574400.0
2007-11-08 11:00:00,72.25,72.76,71.74,71.83,482600.0,60.2381,60.6633,59.8129,59.888,482600.0
2007-11-08 11:30:00,71.9,72.05,71.63,71.85,361800.0,59.9463,60.0714,59.7212,59.9046,361800.0
2007-11-08 12:00:00,71.86,71.89,71.35,71.5,290000.0,59.913,59.938,59.4878,59.6128,290000.0
2007-11-08 12:30:00,71.47,71.75,71.14,71.23,498000.0,59.5878,59.8213,59.3127,59.3877,498000.0
2007-11-08 13:00:00,71.23,71.27,70.0,70.5,431800.0,59.3877,59.4211,58.3622,58.7791,431800.0
2007-11-08 13:30:00,70.51,70.83,69.75,70.54,468800.0,58.7874,59.0542,58.1538,58.8124,468800.0
2007-11-08 14:00:00,70.54,70.63,69.25,69.41,316600.0,58.8124,58.8875,57.7369,57.8703,316600.0
2007-11-08 14:30:00,69.3,69.81,69.0,69.25,397800.0,57.7786,58.2038,57.5285,57.7369,397800.0
2007-11-08 15:00:00,69.25,70.25,69.2,69.94,920800.0,57.7369,58.5706,57.6952,58.3122,920800.0
2007-11-08 15:30:00,69.95,70.5,69.53,70.03,1157800.0,58.3205,58.7791,57.9703,58.3872,1157800.0
2007-11-09 09:30:00,67.64,69.49,67.64,69.07,580000.0,56.3946,57.937,56.3946,57.5868,580000.0
2007-11-09 10:00:00,69.0,70.0,68.8,69.87,325200.0,57.5285,58.3622,57.3617,58.2538,325200.0
2007-11-09 10:30:00,69.88,70.0,69.08,69.3,233000.0,58.2622,58.3622,57.5952,57.7786,233000.0
2007-11-09 11:00:00,69.25,69.47,68.94,69.0,330400.0,57.7369,57.9203,57.4784,57.5285,330400.0
2007-11-09 11:30:00,68.96,69.16,68.53,68.94,304400.0,57.4951,57.6619,57.1366,57.4784,304400.0
2007-11-09 12:00:00,68.99,69.27,68.82,69.11,132200.0,57.5201,57.7536,57.3784,57.6202,132200.0
2007-11-09 12:30:00,69.06,69.83,69.04,69.48,173600.0,57.5785,58.2205,57.5618,57.9287,173600.0
2007-11-09 13:00:00,69.39,69.72,69.19,69.61,251000.0,57.8536,58.1288,57.6869,58.037,251000.0
2007-11-09 13:30:00,69.61,69.94,69.42,69.88,218600.0,58.037,58.3122,57.8786,58.2622,218600.0
2007-11-09 14:00:00,69.88,70.26,69.72,70.22,393600.0,58.2622,58.579,58.1288,58.5456,393600.0
2007-11-09 14:30:00,70.25,70.72,69.92,70.61,515600.0,58.5706,58.9625,58.2955,58.8708,515600.0
2007-11-09 15:00:00,70.61,71.83,70.55,71.43,615000.0,58.8708,59.888,58.8208,59.5545,615000.0
2007-11-09 15:30:00,71.44,71.45,70.06,70.27,629000.0,59.5628,59.5711,58.4122,58.5873,629000.0
2007-11-12 09:30:00,70.8,70.8,67.5,68.31,556400.0,59.0292,59.0292,56.2778,56.9532,556400.0
2007-11-12 10:00:00,68.28,68.28,65.95,66.38,1035200.0,56.9282,56.9282,54.9855,55.344,1035200.0
2007-11-12 10:30:00,66.38,67.9,66.26,67.8,637800.0,55.344,56.6113,55.244,56.528,637800.0
2007-11-12 11:00:00,67.78,68.83,67.59,67.99,528800.0,56.5113,57.3867,56.3529,56.6864,528800.0
2007-11-12 11:30:00,67.96,68.0,67.32,67.34,303200.0,56.6614,56.6947,56.1278,56.1444,303200.0
2007-11-12 12:00:00,67.33,67.56,67.08,67.51,288200.0,56.1361,56.3279,55.9277,56.2862,288200.0
2007-11-12 12:30:00,67.51,67.61,67.25,67.28,324800.0,56.2862,56.3695,56.0694,56.0944,324800.0
2007-11-12 13:00:00,67.28,67.54,66.85,67.08,318000.0,56.0944,56.3112,55.7359,55.9277,318000.0
2007-11-12 13:30:00,67.11,67.12,65.5,65.53,499800.0,55.9527,55.961,54.6103,54.6354,499800.0
2007-11-12 14:00:00,65.5,65.86,65.14,65.64,431200.0,54.6103,54.9105,54.3102,54.7271,431200.0
2007-11-12 14:30:00,65.55,66.09,65.53,65.7,242200.0,54.652,55.1023,54.6354,54.7771,242200.0
2007-11-12 15:00:00,65.7,65.7,64.6,64.63,475000.0,54.7771,54.7771,53.86,53.885,475000.0
2007-11-12 15:30:00,64.63,64.87,64.01,64.36,706400.0,53.885,54.0851,53.3681,53.6599,706400.0
2007-11-13 09:30:00,64.77,65.63,63.51,63.69,512600.0,54.0017,54.7187,52.9512,53.1013,512600.0
2007-11-13 10:00:00,63.65,65.18,63.23,64.93,538000.0,53.0679,54.3435,52.7177,54.1351,538000.0
2007-11-13 10:30:00,64.96,65.41,64.45,65.2,380000.0,54.1601,54.5353,53.7349,54.3602,380000.0
2007-11-13 11:00:00,65.2,65.5,65.04,65.33,384000.0,54.3602,54.6103,54.2268,54.4686,384000.0
2007-11-13 11:30:00,65.31,65.42,64.8,65.16,346400.0,54.4519,54.5436,54.0267,54.3269,346400.0
2007-11-13 12:00:00,65.17,65.24,64.64,65.0,403600.0,54.3352,54.3936,53.8933,54.1935,403600.0
2007-11-13 12:30:00,65.01,65.58,64.99,65.51,232600.0,54.2018,54.677,54.1851,54.6187,232600.0
2007-11-13 13:00:00,65.55,65.82,65.36,65.71,221600.0,54.652,54.8771,54.4936,54.7854,221600.0
2007-11-13 13:30:00,65.69,66.17,65.51,66.09,199200.0,54.7688,55.169,54.6187,55.1023,199200.0
2007-11-13 14:00:00,66.08,66.56,66.01,66.29,232600.0,55.0939,55.4941,55.0356,55.269,232600.0
2007-11-13 14:30:00,66.27,66.61,66.1,66.33,257000.0,55.2523,55.5358,55.1106,55.3024,257000.0
2007-11-13 15:00:00,66.36,66.94,66.35,66.75,300600.0,55.3274,55.8109,55.319,55.6525,300600.0
2007-11-13 15:30:00,66.74,67.19,66.61,67.01,535000.0,55.6442,56.0194,55.5358,55.8693,535000.0
2007-11-14 09:30:00,67.71,68.75,66.66,68.36,634000.0,56.4529,57.32,55.5775,56.9949,634000.0
2007-11-14 10:00:00,68.34,68.73,68.16,68.67,353200.0,56.9782,57.3033,56.8281,57.2533,353200.0
2007-11-14 10:30:00,68.65,68.86,68.0,68.54,290000.0,57.2366,57.4117,56.6947,57.1449,290000.0
2007-11-14 11:00:00,68.53,68.76,68.2,68.64,316600.0,57.1366,57.3284,56.8615,57.2283,316600.0
2007-11-14 11:30:00,68.64,69.08,68.47,68.96,175200.0,57.2283,57.5952,57.0866,57.4951,175200.0
2007-11-14 12:00:00,68.96,69.38,68.73,69.3,167000.0,57.4951,57.8453,57.3033,57.7786,167000.0
2007-11-14 12:30:00,69.32,69.33,68.88,68.95,161200.0,57.7953,57.8036,57.4284,57.4868,161200.0
2007-11-14 13:00:00,68.94,69.31,68.86,69.08,183200.0,57.4784,57.7869,57.4117,57.5952,183200.0
2007-11-14 13:30:00,69.1,69.49,68.78,68.86,239400.0,57.6118,57.937,57.345,57.4117,239400.0
2007-11-14 14:00:00,68.81,69.49,68.8,69.24,227200.0,57.37,57.937,57.3617,57.7286,227200.0
2007-11-14 14:30:00,69.23,69.31,68.83,68.96,335200.0,57.7202,57.7869,57.3867,57.4951,335200.0
2007-11-14 15:00:00,68.98,69.36,68.85,69.05,305800.0,57.5118,57.8286,57.4034,57.5701,305800.0
2007-11-14 15:30:00,69.01,69.14,68.35,68.52,590600.0,57.5368,57.6452,56.9865,57.1283,590600.0
2007-11-15 09:30:00,68.4,68.86,67.51,67.8,355200.0,57.0282,57.4117,56.2862,56.528,355200.0
2007-11-15 10:00:00,67.77,69.05,67.63,68.41,200200.0,56.5029,57.5701,56.3862,57.0365,200200.0
2007-11-15 10:30:00,68.36,68.51,67.75,67.9,428600.0,56.9949,57.1199,56.4863,56.6113,428600.0
2007-11-15 11:00:00,67.88,68.23,67.76,68.1,178400.0,56.5947,56.8865,56.4946,56.7781,178400.0
2007-11-15 11:30:00,68.06,68.18,67.75,67.92,234800.0,56.7447,56.8448,56.4863,56.628,234800.0
2007-11-15 12:00:00,67.96,68.21,67.17,67.39,350200.0,56.6614,56.8698,56.0027,56.1861,350200.0
2007-11-15 12:30:00,67.34,67.59,66.99,67.23,291200.0,56.1444,56.3529,55.8526,56.0527,291200.0
2007-11-15 13:00:00,67.22,67.33,66.96,67.28,195200.0,56.0444,56.1361,55.8276,56.0944,195200.0
2007-11-15 13:30:00,67.26,67.31,66.94,66.96,182000.0,56.0777,56.1194,55.8109,55.8276,182000.0
2007-11-15 14:00:00,66.96,67.14,66.74,67.13,279200.0,55.8276,55.9777,55.6442,55.9693,279200.0
2007-11-15 14:30:00,67.04,67.14,66.36,66.39,337000.0,55.8943,55.9777,55.3274,55.3524,337000.0
2007-11-15 15:00:00,66.38,67.11,66.3,66.94,388400.0,55.344,55.9527,55.2773,55.8109,388400.0
2007-11-15 15:30:00,66.93,67.02,66.04,66.95,718600.0,55.8026,55.8776,55.0606,55.8193,718600.0
2007-11-16 09:30:00,67.48,67.97,67.04,67.38,494200.0,56.2612,56.6697,55.8943,56.1778,494200.0
2007-11-16 10:00:00,67.38,67.38,66.55,66.61,234800.0,56.1778,56.1778,55.4858,55.5358,234800.0
2007-11-16 10:30:00,66.56,67.02,66.42,66.64,227400.0,55.4941,55.8776,55.3774,55.5608,227400.0
2007-11-16 11:00:00,66.64,67.06,66.6,66.63,226000.0,55.5608,55.911,55.5275,55.5525,226000.0
2007-11-16 11:30:00,66.63,67.17,66.63,66.95,166200.0,55.5525,56.0027,55.5525,55.8193,166200.0
2007-11-16 12:00:00,66.95,67.36,66.74,67.26,208400.0,55.8193,56.1611,55.6442,56.0777,208400.0
2007-11-16 12:30:00,67.27,67.49,66.95,67.05,240400.0,56.0861,56.2695,55.8193,55.9026,240400.0
2007-11-16 13:00:00,67.01,67.35,66.82,66.85,107600.0,55.8693,56.1528,55.7109,55.7359,107600.0
2007-11-16 13:30:00,66.84,67.39,66.74,67.0,335400.0,55.7276,56.1861,55.6442,55.861,335400.0
2007-11-16 14:00:00,67.0,67.01,66.1,66.66,473400.0,55.861,55.8693,55.1106,55.5775,473400.0
2007-11-16 14:30:00,66.61,66.98,66.26,66.97,320200.0,55.5358,55.8443,55.244,55.836,320200.0
2007-11-16 15:00:00,66.96,67.14,66.76,66.86,247200.0,55.8276,55.9777,55.6609,55.7442,247200.0
2007-11-16 15:30:00,66.88,67.48,66.83,67.39,466600.0,55.7609,56.2612,55.7192,56.1861,466600.0
2007-11-19 09:30:00,67.15,68.78,67.02,67.39,458600.0,55.986,57.345,55.8776,56.1861,458600.0
2007-11-19 10:00:00,67.42,67.95,67.39,67.49,273800.0,56.2111,56.653,56.1861,56.2695,273800.0
2007-11-19 10:30:00,67.46,67.5,66.89,67.19,350200.0,56.2445,56.2778,55.7693,56.0194,350200.0
2007-11-19 11:00:00,67.19,67.37,66.55,66.88,299600.0,56.0194,56.1694,55.4858,55.7609,299600.0
2007-11-19 11:30:00,66.87,67.33,66.75,66.75,332400.0,55.7526,56.1361,55.6525,55.6525,332400.0
2007-11-19 12:00:00,66.75,67.19,66.47,67.01,261200.0,55.6525,56.0194,55.4191,55.8693,261200.0
2007-11-19 12:30:00,67.01,67.5,66.88,67.03,230800.0,55.8693,56.2778,55.7609,55.886,230800.0
2007-11-19 13:00:00,67.06,67.2,66.73,66.86,302200.0,55.911,56.0277,55.6359,55.7442,302200.0
2007-11-19 13:30:00,66.86,67.03,66.05,66.13,204000.0,55.7442,55.886,55.0689,55.1356,204000.0
2007-11-19 14:00:00,66.12,66.81,66.02,66.64,401600.0,55.1273,55.7026,55.0439,55.5608,401600.0
2007-11-19 14:30:00,66.66,67.12,66.45,66.82,300200.0,55.5775,55.961,55.4024,55.7109,300200.0
2007-11-19 15:00:00,66.8,66.88,66.38,66.64,360200.0,55.6942,55.7609,55.344,55.5608,360200.0
2007-11-19 15:30:00,66.67,66.78,65.79,65.95,527400.0,55.5858,55.6775,54.8521,54.9855,527400.0
2007-11-20 09:30:00,65.88,67.0,65.43,66.97,401800.0,54.9272,55.861,54.552,55.836,401800.0
2007-11-20 10:00:00,66.98,67.7,66.66,67.61,263800.0,55.8443,56.4446,55.5775,56.3695,263800.0
2007-11-20 10:30:00,67.59,68.25,67.25,68.1,283000.0,56.3529,56.9031,56.0694,56.7781,283000.0
2007-11-20 11:00:00,68.11,68.49,67.95,68.03,174000.0,56.7864,57.1032,56.653,56.7197,174000.0
2007-11-20 11:30:00,68.08,68.17,67.72,67.73,225400.0,56.7614,56.8364,56.4613,56.4696,225400.0
2007-11-20 12:00:00,67.78,67.79,67.19,67.42,112200.0,56.5113,56.5196,56.0194,56.2111,112200.0
2007-11-20 12:30:00,67.41,67.68,67.16,67.24,230200.0,56.2028,56.4279,55.9944,56.0611,230200.0
2007-11-20 13:00:00,67.25,67.25,66.1,66.2,289000.0,56.0694,56.0694,55.1106,55.194,289000.0
2007-11-20 13:30:00,66.16,66.83,66.08,66.61,158200.0,55.1606,55.7192,55.0939,55.5358,158200.0
2007-11-20 14:00:00,66.64,66.81,65.88,66.36,428600.0,55.5608,55.7026,54.9272,55.3274,428600.0
2007-11-20 14:30:00,66.36,67.19,66.31,66.86,275000.0,55.3274,56.0194,55.2857,55.7442,275000.0
2007-11-20 15:00:00,66.86,67.46,66.52,67.32,290600.0,55.7442,56.2445,55.4608,56.1278,290600.0
2007-11-20 15:30:00,67.3,68.05,67.26,67.76,556800.0,56.1111,56.7364,56.0777,56.4946,556800.0
2007-11-21 09:30:00,67.25,67.83,66.46,67.61,230600.0,56.0694,56.553,55.4107,56.3695,230600.0
2007-11-21 10:00:00,67.58,67.78,66.47,66.5,252200.0,56.3445,56.5113,55.4191,55.4441,252200.0
2007-11-21 10:30:00,66.53,66.58,65.89,66.08,168400.0,55.4691,55.5108,54.9355,55.0939,168400.0
2007-11-21 11:00:00,66.07,66.3,65.61,66.14,225000.0,55.0856,55.2773,54.7021,55.1439,225000.0
2007-11-21 11:30:00,66.17,66.35,65.75,65.83,183200.0,55.169,55.319,54.8188,54.8855,183200.0
2007-11-21 12:00:00,65.86,66.32,65.83,66.07,175800.0,54.9105,55.294,54.8855,55.0856,175800.0
2007-11-21 12:30:00,66.04,66.58,65.92,66.44,189400.0,55.0606,55.5108,54.9605,55.3941,189400.0
2007-11-21 13:00:00,66.43,66.91,66.36,66.5,208600.0,55.3857,55.7859,55.3274,55.4441,208600.0
2007-11-21 13:30:00,66.54,66.78,66.42,66.67,196200.0,55.4774,55.6775,55.3774,55.5858,196200.0
2007-11-21 14:00:00,66.67,67.27,66.6,66.92,453200.0,55.5858,56.0861,55.5275,55.7943,453200.0
2007-11-21 14:30:00,66.97,67.42,66.92,67.19,155600.0,55.836,56.2111,55.7943,56.0194,155600.0
2007-11-21 15:00:00,67.18,67.46,66.53,66.63,315600.0,56.011,56.2445,55.4691,55.5525,315600.0
2007-11-21 15:30:00,66.61,66.75,66.03,66.08,281400.0,55.5358,55.6525,55.0522,55.0939,281400.0
2007-11-23 09:30:00,67.08,67.08,66.0,66.22,98800.0,55.9277,55.9277,55.0272,55.2106,98800.0
2007-11-23 10:00:00,66.21,66.86,66.06,66.72,60000.0,55.2023,55.7442,55.0772,55.6275,60000.0
2007-11-23 10:30:00,66.72,67.18,66.57,67.17,84200.0,55.6275,56.011,55.5025,56.0027,84200.0
2007-11-23 11:00:00,67.17,67.24,66.88,66.99,76000.0,56.0027,56.0611,55.7609,55.8526,76000.0
2007-11-23 11:30:00,67.02,67.51,67.02,67.29,70600.0,55.8776,56.2862,55.8776,56.1027,70600.0
2007-11-23 12:00:00,67.28,67.67,67.2,67.61,71400.0,56.0944,56.4196,56.0277,56.3695,71400.0
2007-11-23 12:30:00,67.61,67.77,67.13,67.46,106400.0,56.3695,56.5029,55.9693,56.2445,106400.0
2007-11-26 09:30:00,67.7,68.25,67.01,68.25,260800.0,56.4446,56.9031,55.8693,56.9031,260800.0
2007-11-26 10:00:00,68.25,68.63,68.11,68.38,210600.0,56.9031,57.22,56.7864,57.0115,210600.0
2007-11-26 10:30:00,68.36,68.92,68.35,68.69,234400.0,56.9949,57.4618,56.9865,57.27,234400.0
2007-11-26 11:00:00,68.64,69.0,68.52,68.76,149600.0,57.2283,57.5285,57.1283,57.3284,149600.0
2007-11-26 11:30:00,68.73,69.33,68.72,69.04,123800.0,57.3033,57.8036,57.295,57.5618,123800.0
2007-11-26 12:00:00,69.03,69.47,69.0,69.44,109400.0,57.5535,57.9203,57.5285,57.8953,109400.0
2007-11-26 12:30:00,69.47,70.08,69.44,70.03,295400.0,57.9203,58.4289,57.8953,58.3872,295400.0
2007-11-26 13:00:00,70.02,70.36,70.01,70.33,295600.0,58.3789,58.6623,58.3705,58.6373,295600.0
2007-11-26 13:30:00,70.33,70.75,69.97,70.12,320200.0,58.6373,58.9875,58.3372,58.4622,320200.0
2007-11-26 14:00:00,70.13,70.42,70.07,70.35,200400.0,58.4706,58.7124,58.4206,58.654,200400.0
2007-11-26 14:30:00,70.33,70.43,69.88,69.99,282000.0,58.6373,58.7207,58.2622,58.3539,282000.0
2007-11-26 15:00:00,69.99,69.99,69.39,69.73,571600.0,58.3539,58.3539,57.8536,58.1371,571600.0
2007-11-26 15:30:00,69.74,69.98,69.15,69.33,891000.0,58.1454,58.3455,57.6535,57.8036,891000.0
2007-11-27 09:30:00,69.36,69.5,67.3,67.44,424200.0,57.8286,57.9453,56.1111,56.2278,424200.0
2007-11-27 10:00:00,67.32,67.38,66.56,67.21,249600.0,56.1278,56.1778,55.4941,56.036,249600.0
2007-11-27 10:30:00,67.18,68.1,67.14,68.05,170800.0,56.011,56.7781,55.9777,56.7364,170800.0
2007-11-27 11:00:00,68.1,68.69,68.05,68.5,232400.0,56.7781,57.27,56.7364,57.1116,232400.0
2007-11-27 11:30:00,68.53,69.22,68.33,68.37,210200.0,57.1366,57.7119,56.9698,57.0032,210200.0
2007-11-27 12:00:00,68.39,68.5,68.0,68.1,167000.0,57.0199,57.1116,56.6947,56.7781,167000.0
2007-11-27 12:30:00,68.11,68.44,67.97,68.04,143600.0,56.7864,57.0616,56.6697,56.7281,143600.0
2007-11-27 13:00:00,68.04,68.31,67.89,68.06,124800.0,56.7281,56.9532,56.603,56.7447,124800.0
2007-11-27 13:30:00,68.07,68.1,67.02,67.42,240600.0,56.7531,56.7781,55.8776,56.2111,240600.0
2007-11-27 14:00:00,67.44,67.46,66.23,66.58,408600.0,56.2278,56.2445,55.219,55.5108,408600.0
2007-11-27 14:30:00,66.58,66.6,66.01,66.53,317800.0,55.5108,55.5275,55.0356,55.4691,317800.0
2007-11-27 15:00:00,66.55,67.34,66.32,66.83,466600.0,55.4858,56.1444,55.294,55.7192,466600.0
2007-11-27 15:30:00,66.83,68.11,66.78,68.11,613400.0,55.7192,56.7864,55.6775,56.7864,613400.0
2007-11-28 09:30:00,68.5,70.38,68.5,70.31,403600.0,57.1116,58.679,57.1116,58.6207,403600.0
2007-11-28 10:00:00,70.31,70.49,69.88,70.13,177000.0,58.6207,58.7707,58.2622,58.4706,177000.0
2007-11-28 10:30:00,70.15,70.76,70.15,70.46,231400.0,58.4873,58.9958,58.4873,58.7457,231400.0
2007-11-28 11:00:00,70.51,70.63,70.13,70.6,245600.0,58.7874,58.8875,58.4706,58.8624,245600.0
2007-11-28 11:30:00,70.58,71.11,70.33,71.1,140400.0,58.8458,59.2877,58.6373,59.2793,140400.0
2007-11-28 12:00:00,71.13,71.68,71.13,71.25,189200.0,59.3043,59.7629,59.3043,59.4044,189200.0
2007-11-28 12:30:00,71.22,71.64,71.08,71.5,136800.0,59.3794,59.7295,59.2626,59.6128,136800.0
2007-11-28 13:00:00,71.52,71.86,71.47,71.58,148600.0,59.6295,59.913,59.5878,59.6795,148600.0
2007-11-28 13:30:00,71.61,72.2,71.59,72.08,165000.0,59.7045,60.1964,59.6879,60.0964,165000.0
2007-11-28 14:00:00,72.03,72.44,71.96,72.11,229400.0,60.0547,60.3965,59.9963,60.1214,229400.0
2007-11-28 14:30:00,72.12,72.37,71.92,72.27,162600.0,60.1297,60.3382,59.963,60.2548,162600.0
2007-11-28 15:00:00,72.27,72.83,72.17,72.5,269400.0,60.2548,60.7217,60.1714,60.4466,269400.0
2007-11-28 15:30:00,72.51,72.69,72.3,72.67,576600.0,60.4549,60.605,60.2798,60.5883,576600.0
2007-11-29 09:30:00,73.35,73.35,71.05,71.69,328400.0,61.1552,61.1552,59.2376,59.7712,328400.0
2007-11-29 10:00:00,71.64,72.79,71.58,72.58,215600.0,59.7295,60.6884,59.6795,60.5133,215600.0
2007-11-29 10:30:00,72.62,72.69,72.25,72.46,206400.0,60.5466,60.605,60.2381,60.4132,206400.0
2007-11-29 11:00:00,72.46,72.75,72.26,72.61,200000.0,60.4132,60.655,60.2465,60.5383,200000.0
2007-11-29 11:30:00,72.66,73.17,72.36,72.99,221800.0,60.58,61.0052,60.3298,60.8551,221800.0
2007-11-29 12:00:00,73.05,73.05,72.36,72.69,103600.0,60.9051,60.9051,60.3298,60.605,103600.0
2007-11-29 12:30:00,72.67,72.79,72.06,72.12,90800.0,60.5883,60.6884,60.0797,60.1297,90800.0
2007-11-29 13:00:00,72.08,72.39,71.93,71.96,84400.0,60.0964,60.3549,59.9713,59.9963,84400.0
2007-11-29 13:30:00,71.95,72.17,71.74,72.03,111000.0,59.988,60.1714,59.8129,60.0547,111000.0
2007-11-29 14:00:00,72.01,72.42,71.82,72.36,107400.0,60.038,60.3799,59.8796,60.3298,107400.0
2007-11-29 14:30:00,72.36,72.5,72.14,72.25,174800.0,60.3298,60.4466,60.1464,60.2381,174800.0
2007-11-29 15:00:00,72.24,72.61,72.0,72.26,284800.0,60.2298,60.5383,60.0297,60.2465,284800.0
2007-11-29 15:30:00,72.23,72.25,71.92,72.16,266800.0,60.2215,60.2381,59.963,60.1631,266800.0
2007-11-30 09:30:00,73.56,74.8,73.25,73.93,264400.0,61.3303,62.3642,61.0719,61.6388,264400.0
2007-11-30 10:00:00,73.94,73.96,73.3,73.45,188000.0,61.6472,61.6638,61.1136,61.2386,188000.0
2007-11-30 10:30:00,73.42,73.86,73.27,73.42,138600.0,61.2136,61.5805,61.0885,61.2136,138600.0
2007-11-30 11:00:00,73.41,73.78,73.12,73.39,125800.0,61.2053,61.5138,60.9635,61.1886,125800.0
2007-11-30 11:30:00,73.42,73.85,73.28,73.8,84000.0,61.2136,61.5721,61.0969,61.5304,84000.0
2007-11-30 12:00:00,73.83,73.96,73.39,73.6,69800.0,61.5554,61.6638,61.1886,61.3637,69800.0
2007-11-30 12:30:00,73.6,73.81,73.44,73.71,76800.0,61.3637,61.5388,61.2303,61.4554,76800.0
2007-11-30 13:00:00,73.73,74.2,73.58,74.2,110000.0,61.4721,61.8639,61.347,61.8639,110000.0
2007-11-30 13:30:00,74.23,74.42,74.05,74.1,90600.0,61.8889,62.0474,61.7389,61.7806,90600.0
2007-11-30 14:00:00,74.1,74.23,73.87,74.01,106800.0,61.7806,61.8889,61.5888,61.7055,106800.0
2007-11-30 14:30:00,74.03,74.27,73.75,73.81,183800.0,61.7222,61.9223,61.4887,61.5388,183800.0
2007-11-30 15:00:00,73.82,73.92,73.43,73.74,266800.0,61.5471,61.6305,61.2219,61.4804,266800.0
2007-11-30 15:30:00,73.76,73.86,73.38,73.65,388000.0,61.4971,61.5805,61.1803,61.4054,388000.0
2007-12-03 09:30:00,74.16,74.16,72.75,73.84,157400.0,61.8306,61.8306,60.655,61.5638,157400.0
2007-12-03 10:00:00,73.84,73.88,73.01,73.18,111400.0,61.5638,61.5971,60.8718,61.0135,111400.0
2007-12-03 10:30:00,73.18,73.88,73.11,73.56,213600.0,61.0135,61.5971,60.9551,61.3303,213600.0
2007-12-03 11:00:00,73.56,73.73,73.05,73.68,55800.0,61.3303,61.4721,60.9051,61.4304,55800.0
2007-12-03 11:30:00,73.68,74.0,73.6,73.62,64400.0,61.4304,61.6972,61.3637,61.3804,64400.0
2007-12-03 12:00:00,73.62,74.25,73.6,74.17,70400.0,61.3804,61.9056,61.3637,61.8389,70400.0
2007-12-03 12:30:00,74.17,74.46,73.91,74.02,148200.0,61.8389,62.0807,61.6221,61.7139,148200.0
2007-12-03 13:00:00,74.03,74.27,73.81,74.25,169600.0,61.7222,61.9223,61.5388,61.9056,169600.0
2007-12-03 13:30:00,74.21,74.21,73.8,73.97,125600.0,61.8723,61.8723,61.5304,61.6722,125600.0
2007-12-03 14:00:00,73.97,74.52,73.97,74.14,217600.0,61.6722,62.1307,61.6722,61.8139,217600.0
2007-12-03 14:30:00,74.14,74.27,73.97,74.21,67400.0,61.8139,61.9223,61.6722,61.8723,67400.0
2007-12-03 15:00:00,74.19,74.65,74.04,74.51,146400.0,61.8556,62.2391,61.7305,62.1224,146400.0
2007-12-03 15:30:00,74.51,74.61,74.27,74.29,220800.0,62.1224,62.2058,61.9223,61.939,220800.0
2007-12-04 09:30:00,73.97,73.97,72.98,73.64,290000.0,61.7575,61.7575,60.931,61.482,290000.0
2007-12-04 10:00:00,73.58,73.64,72.98,73.41,166200.0,61.4319,61.482,60.931,61.29,166200.0
2007-12-04 10:30:00,73.43,73.88,72.8,72.88,253000.0,61.3067,61.6824,60.7807,60.8475,253000.0
2007-12-04 11:00:00,72.89,73.0,72.54,72.69,203000.0,60.8558,60.9477,60.5636,60.6889,203000.0
2007-12-04 11:30:00,72.66,72.69,72.13,72.18,160200.0,60.6638,60.6889,60.2213,60.2631,160200.0
2007-12-04 12:00:00,72.19,72.5,71.98,72.0,145600.0,60.2714,60.5302,60.0961,60.1128,145600.0
2007-12-04 12:30:00,72.03,72.33,71.81,72.17,170800.0,60.1378,60.3883,59.9542,60.2547,170800.0
2007-12-04 13:00:00,72.22,72.39,72.03,72.06,124000.0,60.2965,60.4384,60.1378,60.1629,124000.0
2007-12-04 13:30:00,72.06,72.25,71.95,72.1,118800.0,60.1629,60.3215,60.071,60.1963,118800.0
2007-12-04 14:00:00,72.1,72.1,71.69,71.96,147000.0,60.1963,60.1963,59.854,60.0794,147000.0
2007-12-04 14:30:00,71.94,72.26,71.93,72.2,152800.0,60.0627,60.3299,60.0543,60.2798,152800.0
2007-12-04 15:00:00,72.2,72.51,71.98,72.45,197400.0,60.2798,60.5386,60.0961,60.4885,197400.0
2007-12-04 15:30:00,72.45,72.53,72.07,72.37,283800.0,60.4885,60.5553,60.1712,60.4217,283800.0
2007-12-05 09:30:00,73.05,73.3,72.36,73.24,231400.0,60.9894,61.1982,60.4134,61.1481,231400.0
2007-12-05 10:00:00,73.24,73.45,73.07,73.45,141600.0,61.1481,61.3234,61.0061,61.3234,141600.0
2007-12-05 10:30:00,73.47,73.97,73.42,73.88,138000.0,61.3401,61.7575,61.2983,61.6824,138000.0
2007-12-05 11:00:00,73.91,74.05,73.58,74.05,118400.0,61.7074,61.8243,61.4319,61.8243,118400.0
2007-12-05 11:30:00,74.07,74.5,73.92,74.1,190200.0,61.841,62.2,61.7158,61.8661,190200.0
2007-12-05 12:00:00,74.11,74.22,74.0,74.12,130400.0,61.8744,61.9663,61.7826,61.8828,130400.0
2007-12-05 12:30:00,74.14,74.19,73.76,74.04,93800.0,61.8995,61.9412,61.5822,61.816,93800.0
2007-12-05 13:00:00,74.02,74.14,73.75,74.11,109800.0,61.7993,61.8995,61.5739,61.8744,109800.0
2007-12-05 13:30:00,74.08,74.73,74.05,74.45,137400.0,61.8494,62.3921,61.8243,62.1583,137400.0
2007-12-05 14:00:00,74.46,74.69,73.96,74.14,99800.0,62.1666,62.3587,61.7492,61.8995,99800.0
2007-12-05 14:30:00,74.15,74.26,73.77,73.98,138800.0,61.9078,61.9997,61.5906,61.7659,138800.0
2007-12-05 15:00:00,73.92,74.25,73.77,74.16,172600.0,61.7158,61.9913,61.5906,61.9162,172600.0
2007-12-05 15:30:00,74.14,74.51,74.04,74.39,229000.0,61.8995,62.2084,61.816,62.1082,229000.0
2007-12-06 09:30:00,74.45,75.89,74.02,75.64,269000.0,62.1583,63.3605,61.7993,63.1518,269000.0
2007-12-06 10:00:00,75.64,76.64,75.01,76.6,497000.0,63.1518,63.9867,62.6258,63.9533,497000.0
2007-12-06 10:30:00,76.63,76.79,76.13,76.5,262000.0,63.9784,64.112,63.5609,63.8698,262000.0
2007-12-06 11:00:00,76.49,76.92,76.47,76.66,208800.0,63.8615,64.2205,63.8448,64.0034,208800.0
2007-12-06 11:30:00,76.66,76.67,76.39,76.51,99200.0,64.0034,64.0118,63.778,63.8782,99200.0
2007-12-06 12:00:00,76.51,76.87,76.51,76.74,218400.0,63.8782,64.1788,63.8782,64.0702,218400.0
2007-12-06 12:30:00,76.77,77.23,76.68,77.01,129600.0,64.0953,64.4793,64.0201,64.2956,129600.0
2007-12-06 13:00:00,77.01,77.65,76.95,77.33,151600.0,64.2956,64.83,64.2455,64.5628,151600.0
2007-12-06 13:30:00,77.33,77.88,77.25,77.26,193800.0,64.5628,65.022,64.496,64.5044,193800.0
2007-12-06 14:00:00,77.26,77.81,77.26,77.74,155400.0,64.5044,64.9636,64.5044,64.9051,155400.0
2007-12-06 14:30:00,77.73,78.06,77.65,77.99,233000.0,64.8968,65.1723,64.83,65.1138,233000.0
2007-12-06 15:00:00,77.96,78.13,77.78,77.95,286000.0,65.0888,65.2307,64.9385,65.0804,286000.0
2007-12-06 15:30:00,77.95,78.29,76.46,78.04,542200.0,65.0804,65.3643,63.8364,65.1556,542200.0
2007-12-07 09:30:00,78.48,78.48,76.75,77.45,351600.0,65.5229,65.5229,64.0786,64.663,351600.0
2007-12-07 10:00:00,77.47,78.07,77.46,77.86,218000.0,64.6797,65.1806,64.6713,65.0053,218000.0
2007-12-07 10:30:00,77.88,78.11,77.67,77.97,212600.0,65.022,65.214,64.8467,65.0971,212600.0
2007-12-07 11:00:00,77.96,78.5,77.94,78.42,169800.0,65.0888,65.5396,65.0721,65.4728,169800.0
2007-12-07 11:30:00,78.45,79.39,78.4,79.24,134600.0,65.4979,66.2827,65.4561,66.1575,134600.0
2007-12-07 12:00:00,79.3,79.42,78.79,78.8,109400.0,66.2076,66.3077,65.7818,65.7901,109400.0
2007-12-07 12:30:00,78.79,78.81,78.41,78.41,100800.0,65.7818,65.7985,65.4645,65.4645,100800.0
2007-12-07 13:00:00,78.42,78.97,78.24,78.91,211400.0,65.4728,65.932,65.3226,65.8819,211400.0
2007-12-07 13:30:00,78.92,79.0,78.55,78.74,157800.0,65.8903,65.9571,65.5814,65.74,157800.0
2007-12-07 14:00:00,78.75,78.98,78.62,78.94,122600.0,65.7484,65.9404,65.6398,65.907,122600.0
2007-12-07 14:30:00,78.95,79.49,78.88,79.11,271800.0,65.9153,66.3662,65.8569,66.0489,271800.0
2007-12-07 15:00:00,79.11,79.29,78.95,79.0,305400.0,66.0489,66.1992,65.9153,65.9571,305400.0
2007-12-07 15:30:00,78.98,79.12,78.72,78.89,332200.0,65.9404,66.0573,65.7233,65.8652,332200.0
2007-12-10 09:30:00,79.76,80.0,77.11,78.0,595800.0,66.5916,66.792,64.3791,65.1222,595800.0
2007-12-10 10:00:00,78.0,78.96,77.73,77.99,349400.0,65.1222,65.9237,64.8968,65.1138,349400.0
2007-12-10 10:30:00,77.99,78.33,77.86,77.96,222400.0,65.1138,65.3977,65.0053,65.0888,222400.0
2007-12-10 11:00:00,77.97,78.47,77.81,78.03,265200.0,65.0971,65.5146,64.9636,65.1472,265200.0
2007-12-10 11:30:00,77.98,78.07,77.53,77.83,106800.0,65.1055,65.1806,64.7298,64.9803,106800.0
2007-12-10 12:00:00,77.82,78.32,77.79,78.32,99600.0,64.9719,65.3894,64.9469,65.3894,99600.0
2007-12-10 12:30:00,78.26,78.42,78.02,78.31,138400.0,65.3393,65.4728,65.1389,65.381,138400.0
2007-12-10 13:00:00,78.33,78.33,78.01,78.03,138800.0,65.3977,65.3977,65.1305,65.1472,138800.0
2007-12-10 13:30:00,78.03,78.3,77.98,78.0,120400.0,65.1472,65.3727,65.1055,65.1222,120400.0
2007-12-10 14:00:00,77.99,78.02,77.57,77.97,122400.0,65.1138,65.1389,64.7632,65.0971,122400.0
2007-12-10 14:30:00,77.97,78.28,77.91,78.08,93600.0,65.0971,65.356,65.047,65.189,93600.0
2007-12-10 15:00:00,78.08,78.25,78.0,78.16,95600.0,65.189,65.3309,65.1222,65.2558,95600.0
2007-12-10 15:30:00,78.16,78.47,78.15,78.41,224000.0,65.2558,65.5146,65.2474,65.4645,224000.0
2007-12-11 09:30:00,78.26,78.53,77.6,77.83,188200.0,65.3393,65.5647,64.7882,64.9803,188200.0
2007-12-11 10:00:00,77.83,77.94,77.28,77.36,159200.0,64.9803,65.0721,64.5211,64.5879,159200.0
2007-12-11 10:30:00,77.32,77.32,76.88,77.03,141200.0,64.5545,64.5545,64.1871,64.3123,141200.0
2007-12-11 11:00:00,77.03,77.27,77.0,77.1,61400.0,64.3123,64.5127,64.2873,64.3708,61400.0
2007-12-11 11:30:00,77.14,77.58,77.11,77.38,199000.0,64.4042,64.7715,64.3791,64.6046,199000.0
2007-12-11 12:00:00,77.36,77.46,77.19,77.45,98400.0,64.5879,64.6713,64.4459,64.663,98400.0
2007-12-11 12:30:00,77.46,77.73,77.44,77.64,106200.0,64.6713,64.8968,64.6546,64.8216,106200.0
2007-12-11 13:00:00,77.64,77.85,77.55,77.63,128800.0,64.8216,64.997,64.7465,64.8133,128800.0
2007-12-11 13:30:00,77.64,78.17,77.6,78.03,115200.0,64.8216,65.2641,64.7882,65.1472,115200.0
2007-12-11 14:00:00,78.03,78.48,75.38,75.7,352800.0,65.1472,65.5229,62.9348,63.2019,352800.0
2007-12-11 14:30:00,75.64,76.33,75.23,75.92,400800.0,63.1518,63.7279,62.8095,63.3856,400800.0
2007-12-11 15:00:00,76.0,76.0,74.05,74.17,621800.0,63.4524,63.4524,61.8243,61.9245,621800.0
2007-12-11 15:30:00,74.21,74.8,73.45,73.82,658800.0,61.9579,62.4505,61.3234,61.6323,658800.0
2007-12-12 09:30:00,75.73,76.16,73.72,74.28,541600.0,63.227,63.586,61.5488,62.0164,541600.0
2007-12-12 10:00:00,74.33,74.58,73.58,74.5,450400.0,62.0581,62.2668,61.4319,62.2,450400.0
2007-12-12 10:30:00,74.5,74.53,74.23,74.36,226200.0,62.2,62.2251,61.9746,62.0832,226200.0
2007-12-12 11:00:00,74.33,74.84,74.33,74.6,205400.0,62.0581,62.4839,62.0581,62.2835,205400.0
2007-12-12 11:30:00,74.67,75.33,74.56,75.26,168000.0,62.342,62.893,62.2501,62.8346,168000.0
2007-12-12 12:00:00,75.27,75.28,74.68,74.77,119800.0,62.8429,62.8513,62.3503,62.4255,119800.0
2007-12-12 12:30:00,74.72,74.72,73.6,74.17,150600.0,62.3837,62.3837,61.4486,61.9245,150600.0
2007-12-12 13:00:00,74.13,74.64,73.87,74.5,107000.0,61.8911,62.3169,61.6741,62.2,107000.0
2007-12-12 13:30:00,74.5,75.37,74.43,75.34,155800.0,62.2,62.9264,62.1416,62.9014,155800.0
2007-12-12 14:00:00,75.33,75.78,75.03,75.2,263000.0,62.893,63.2687,62.6425,62.7845,263000.0
2007-12-12 14:30:00,75.17,75.21,74.86,74.95,140000.0,62.7594,62.7928,62.5006,62.5757,140000.0
2007-12-12 15:00:00,74.96,74.96,73.86,73.98,349400.0,62.5841,62.5841,61.6657,61.7659,349400.0
2007-12-12 15:30:00,73.99,75.41,73.58,75.34,674800.0,61.7742,62.9598,61.4319,62.9014,674800.0
2007-12-13 09:30:00,74.82,75.44,73.88,74.43,145800.0,62.4672,62.9848,61.6824,62.1416,145800.0
2007-12-13 10:00:00,74.46,74.6,73.91,73.99,163600.0,62.1666,62.2835,61.7074,61.7742,163600.0
2007-12-13 10:30:00,74.0,74.05,73.14,73.15,212000.0,61.7826,61.8243,61.0646,61.0729,212000.0
2007-12-13 11:00:00,73.16,73.42,72.94,73.01,160400.0,61.0813,61.2983,60.8976,60.956,160400.0
2007-12-13 11:30:00,73.01,73.16,72.73,73.08,288000.0,60.956,61.0813,60.7223,61.0145,288000.0
2007-12-13 12:00:00,73.08,73.48,73.02,73.32,151000.0,61.0145,61.3484,60.9644,61.2149,151000.0
2007-12-13 12:30:00,73.32,73.32,72.77,72.79,125800.0,61.2149,61.2149,60.7557,60.7724,125800.0
2007-12-13 13:00:00,72.79,72.89,72.38,72.64,184800.0,60.7724,60.8558,60.4301,60.6471,184800.0
2007-12-13 13:30:00,72.64,72.7,71.96,72.54,253400.0,60.6471,60.6972,60.0794,60.5636,253400.0
2007-12-13 14:00:00,72.55,73.16,72.38,73.14,291200.0,60.572,61.0813,60.4301,61.0646,291200.0
2007-12-13 14:30:00,73.15,73.61,73.12,73.51,215200.0,61.0729,61.457,61.0479,61.3735,215200.0
2007-12-13 15:00:00,73.49,73.58,72.79,73.17,282200.0,61.3568,61.4319,60.7724,61.0896,282200.0
2007-12-13 15:30:00,73.17,73.74,72.97,73.58,344000.0,61.0896,61.5655,60.9226,61.4319,344000.0
2007-12-14 09:30:00,72.45,72.97,71.08,71.26,393600.0,60.4885,60.9226,59.3447,59.495,393600.0
2007-12-14 10:00:00,71.26,72.08,71.24,72.0,495200.0,59.495,60.1796,59.4783,60.1128,495200.0
2007-12-14 10:30:00,72.06,72.23,71.5,71.99,355400.0,60.1629,60.3048,59.6953,60.1044,355400.0
2007-12-14 11:00:00,71.99,72.12,71.74,71.91,227400.0,60.1044,60.213,59.8957,60.0376,227400.0
2007-12-14 11:30:00,71.92,72.3,71.85,72.03,204400.0,60.046,60.3633,59.9876,60.1378,204400.0
2007-12-14 12:00:00,72.05,72.33,72.03,72.26,157000.0,60.1545,60.3883,60.1378,60.3299,157000.0
2007-12-14 12:30:00,72.29,72.61,72.08,72.6,254200.0,60.3549,60.6221,60.1796,60.6137,254200.0
2007-12-14 13:00:00,72.59,73.04,72.5,73.04,216600.0,60.6054,60.9811,60.5302,60.9811,216600.0
2007-12-14 13:30:00,73.03,73.11,72.43,72.54,241000.0,60.9727,61.0395,60.4718,60.5636,241000.0
2007-12-14 14:00:00,72.55,72.88,72.34,72.61,194000.0,60.572,60.8475,60.3967,60.6221,194000.0
2007-12-14 14:30:00,72.64,72.83,72.17,72.35,179600.0,60.6471,60.8058,60.2547,60.405,179600.0
2007-12-14 15:00:00,72.32,72.43,71.83,72.28,256000.0,60.38,60.4718,59.9709,60.3466,256000.0
2007-12-14 15:30:00,72.29,72.67,71.86,71.92,441000.0,60.3549,60.6722,59.9959,60.046,441000.0
2007-12-17 09:30:00,71.56,71.72,70.14,70.24,277400.0,59.7454,59.879,58.5599,58.6434,277400.0
2007-12-17 10:00:00,70.22,70.45,69.88,69.88,206600.0,58.6267,58.8187,58.3428,58.3428,206600.0
2007-12-17 10:30:00,69.89,70.09,69.67,69.96,216000.0,58.3512,58.5181,58.1675,58.4096,216000.0
2007-12-17 11:00:00,69.96,70.19,69.96,70.03,205000.0,58.4096,58.6016,58.4096,58.468,205000.0
2007-12-17 11:30:00,70.01,70.08,69.67,70.05,134200.0,58.4513,58.5098,58.1675,58.4847,134200.0
2007-12-17 12:00:00,70.05,70.16,69.96,70.08,104000.0,58.4847,58.5766,58.4096,58.5098,104000.0
2007-12-17 12:30:00,70.08,70.13,69.78,70.03,76800.0,58.5098,58.5515,58.2593,58.468,76800.0
2007-12-17 13:00:00,70.08,70.1,69.59,69.67,93400.0,58.5098,58.5265,58.1007,58.1675,93400.0
2007-12-17 13:30:00,69.67,69.7,69.29,69.41,109400.0,58.1675,58.1925,57.8502,57.9504,109400.0
2007-12-17 14:00:00,69.41,69.45,69.02,69.25,171000.0,57.9504,57.9838,57.6248,57.8168,171000.0
2007-12-17 14:30:00,69.24,69.54,68.64,68.75,265200.0,57.8085,58.0589,57.3075,57.3994,265200.0
2007-12-17 15:00:00,68.73,68.78,67.89,68.09,797400.0,57.3827,57.4244,56.6814,56.8483,797400.0
2007-12-17 15:30:00,68.08,68.47,67.49,67.82,893400.0,56.84,57.1656,56.3474,56.6229,893400.0
2007-12-18 09:30:00,68.44,68.86,68.03,68.65,275000.0,57.1405,57.4912,56.7982,57.3159,275000.0
2007-12-18 10:00:00,68.65,68.65,67.85,68.0,217400.0,57.3159,57.3159,56.648,56.7732,217400.0
2007-12-18 10:30:00,68.0,68.1,67.83,68.08,277600.0,56.7732,56.8567,56.6313,56.84,277600.0
2007-12-18 11:00:00,68.07,68.14,67.66,67.73,208600.0,56.8316,56.8901,56.4893,56.5478,208600.0
2007-12-18 11:30:00,67.7,67.7,66.35,66.38,360600.0,56.5227,56.5227,55.3956,55.4207,360600.0
2007-12-18 12:00:00,66.37,67.11,66.15,66.6,339800.0,55.4123,56.0301,55.2286,55.6043,339800.0
2007-12-18 12:30:00,66.57,66.89,66.17,66.89,266800.0,55.5793,55.8465,55.2453,55.8465,266800.0
2007-12-18 13:00:00,66.89,68.11,66.67,67.92,218400.0,55.8465,56.865,55.6628,56.7064,218400.0
2007-12-18 13:30:00,67.91,68.2,67.72,67.82,108000.0,56.698,56.9402,56.5394,56.6229,108000.0
2007-12-18 14:00:00,67.82,68.94,67.82,68.94,212800.0,56.6229,57.558,56.6229,57.558,212800.0
2007-12-18 14:30:00,68.91,69.13,68.36,68.49,215400.0,57.5329,57.7166,57.0738,57.1823,215400.0
2007-12-18 15:00:00,68.47,69.24,68.44,69.08,255800.0,57.1656,57.8085,57.1405,57.6749,255800.0
2007-12-18 15:30:00,69.08,69.23,68.75,68.76,430200.0,57.6749,57.8001,57.3994,57.4077,430200.0
2007-12-19 09:30:00,69.36,69.92,68.86,69.78,179600.0,57.9087,58.3762,57.4912,58.2593,179600.0
2007-12-19 10:00:00,69.82,69.86,69.11,69.16,203400.0,58.2927,58.3261,57.6999,57.7417,203400.0
2007-12-19 10:30:00,69.16,69.63,69.16,69.5,240400.0,57.7417,58.1341,57.7417,58.0255,240400.0
2007-12-19 11:00:00,69.51,69.69,69.07,69.07,164400.0,58.0339,58.1842,57.6665,57.6665,164400.0
2007-12-19 11:30:00,69.07,69.3,68.73,68.8,134200.0,57.6665,57.8586,57.3827,57.4411,134200.0
2007-12-19 12:00:00,68.8,69.15,68.79,68.89,156400.0,57.4411,57.7333,57.4328,57.5163,156400.0
2007-12-19 12:30:00,68.88,68.98,68.49,68.65,218800.0,57.5079,57.5914,57.1823,57.3159,218800.0
2007-12-19 13:00:00,68.69,68.69,68.14,68.24,78800.0,57.3493,57.3493,56.8901,56.9736,78800.0
2007-12-19 13:30:00,68.29,68.66,68.16,68.59,103800.0,57.0153,57.3242,56.9068,57.2658,103800.0
2007-12-19 14:00:00,68.56,68.99,68.44,68.66,181200.0,57.2407,57.5997,57.1405,57.3242,181200.0
2007-12-19 14:30:00,68.72,68.9,68.53,68.54,163400.0,57.3743,57.5246,57.2157,57.224,163400.0
2007-12-19 15:00:00,68.54,68.99,68.52,68.74,147200.0,57.224,57.5997,57.2073,57.391,147200.0
2007-12-19 15:30:00,68.79,69.05,68.51,68.57,198000.0,57.4328,57.6498,57.199,57.2491,198000.0
2007-12-20 09:30:00,68.49,69.25,68.49,68.75,116400.0,57.1823,57.8168,57.1823,57.3994,116400.0
2007-12-20 10:00:00,68.78,68.92,68.04,68.35,111200.0,57.4244,57.5413,56.8066,57.0654,111200.0
2007-12-20 10:30:00,68.31,68.62,68.12,68.18,67800.0,57.032,57.2908,56.8734,56.9235,67800.0
2007-12-20 11:00:00,68.18,68.62,68.16,68.49,144000.0,56.9235,57.2908,56.9068,57.1823,144000.0
2007-12-20 11:30:00,68.48,68.7,68.35,68.44,85000.0,57.1739,57.3576,57.0654,57.1405,85000.0
2007-12-20 12:00:00,68.44,68.72,68.33,68.62,101000.0,57.1405,57.3743,57.0487,57.2908,101000.0
2007-12-20 12:30:00,68.58,68.66,68.5,68.66,34200.0,57.2574,57.3242,57.1906,57.3242,34200.0
2007-12-20 13:00:00,68.63,68.99,68.6,68.88,92200.0,57.2992,57.5997,57.2741,57.5079,92200.0
2007-12-20 13:30:00,68.89,69.11,68.74,69.06,88000.0,57.5163,57.6999,57.391,57.6582,88000.0
2007-12-20 14:00:00,69.06,69.08,68.75,68.92,133000.0,57.6582,57.6749,57.3994,57.5413,133000.0
2007-12-20 14:30:00,68.95,69.38,68.87,69.01,106200.0,57.5663,57.9254,57.4996,57.6164,106200.0
2007-12-20 15:00:00,69.01,69.34,68.88,69.11,105000.0,57.6164,57.892,57.5079,57.6999,105000.0
2007-12-20 15:30:00,69.08,70.29,69.08,70.25,447600.0,57.6749,58.6851,57.6749,58.6517,447600.0
2007-12-21 09:30:00,71.22,71.37,70.47,70.83,550400.0,59.4616,59.5868,58.8354,59.136,550400.0
2007-12-21 10:00:00,70.82,71.13,70.7,71.07,244600.0,59.1276,59.3864,59.0274,59.3363,244600.0
2007-12-21 10:30:00,71.08,71.63,70.91,71.59,181200.0,59.3447,59.8039,59.2027,59.7705,181200.0
2007-12-21 11:00:00,71.58,71.83,71.43,71.55,251000.0,59.7621,59.9709,59.6369,59.7371,251000.0
2007-12-21 11:30:00,71.53,71.68,71.27,71.62,115600.0,59.7204,59.8456,59.5033,59.7955,115600.0
2007-12-21 12:00:00,71.58,71.8,71.41,71.71,96200.0,59.7621,59.9458,59.6202,59.8707,96200.0
2007-12-21 12:30:00,71.7,71.8,71.44,71.49,60600.0,59.8623,59.9458,59.6452,59.687,60600.0
2007-12-21 13:00:00,71.45,71.8,71.36,71.61,144400.0,59.6536,59.9458,59.5785,59.7872,144400.0
2007-12-21 13:30:00,71.62,71.81,71.57,71.69,165600.0,59.7955,59.9542,59.7538,59.854,165600.0
2007-12-21 14:00:00,71.67,72.05,71.65,72.01,169200.0,59.8373,60.1545,59.8206,60.1211,169200.0
2007-12-21 14:30:00,72.01,72.39,71.95,72.33,178000.0,60.1211,60.4384,60.071,60.3883,178000.0
2007-12-21 15:00:00,72.3,72.41,72.17,72.35,232000.0,60.3633,60.4551,60.2547,60.405,232000.0
2007-12-21 15:30:00,72.31,72.5,71.99,72.46,455200.0,60.3716,60.5302,60.1044,60.4968,455200.0
2007-12-24 09:30:00,73.23,73.75,72.3,72.88,161000.0,61.1397,61.5739,60.3633,60.8475,161000.0
2007-12-24 10:00:00,72.91,73.2,72.9,73.0,73800.0,60.8725,61.1147,60.8642,60.9477,73800.0
2007-12-24 10:30:00,72.96,72.99,72.75,72.8,44600.0,60.9143,60.9393,60.739,60.7807,44600.0
2007-12-24 11:00:00,72.83,73.11,72.77,72.98,43200.0,60.8058,61.0395,60.7557,60.931,43200.0
2007-12-24 11:30:00,72.98,72.98,72.73,72.75,84000.0,60.931,60.931,60.7223,60.739,84000.0
2007-12-24 12:00:00,72.75,72.83,72.72,72.76,60400.0,60.739,60.8058,60.7139,60.7473,60400.0
2007-12-24 12:30:00,72.76,73.48,72.74,73.36,68200.0,60.7473,61.3484,60.7306,61.2483,68200.0
2007-12-24 13:00:00,73.25,73.38,73.25,73.38,12600.0,61.1564,61.265,61.1564,61.265,12600.0
2007-12-24 13:30:00,73.38,73.38,73.38,73.38,0.0,61.265,61.265,61.265,61.265,0.0
2007-12-24 14:00:00,73.38,73.38,73.38,73.38,0.0,61.265,61.265,61.265,61.265,0.0
2007-12-24 14:30:00,73.38,73.38,73.38,73.38,0.0,61.265,61.265,61.265,61.265,0.0
2007-12-24 15:00:00,73.38,73.38,73.38,73.38,0.0,61.265,61.265,61.265,61.265,0.0
2007-12-24 15:30:00,73.38,73.38,73.38,73.38,0.0,61.265,61.265,61.265,61.265,0.0
2007-12-26 09:30:00,72.57,73.27,72.33,72.38,60800.0,60.5887,61.1731,60.3883,60.4301,60800.0
2007-12-26 10:00:00,72.33,72.71,72.31,72.71,38800.0,60.3883,60.7056,60.3716,60.7056,38800.0
2007-12-26 10:30:00,72.67,73.1,72.34,73.08,40200.0,60.6722,61.0312,60.3967,61.0145,40200.0
2007-12-26 11:00:00,73.06,73.34,73.05,73.08,66000.0,60.9978,61.2316,60.9894,61.0145,66000.0
2007-12-26 11:30:00,73.08,73.11,72.83,72.98,54200.0,61.0145,61.0395,60.8058,60.931,54200.0
2007-12-26 12:00:00,72.98,73.12,72.91,72.99,22800.0,60.931,61.0479,60.8725,60.9393,22800.0
2007-12-26 12:30:00,73.04,73.3,73.0,73.25,18200.0,60.9811,61.1982,60.9477,61.1564,18200.0
2007-12-26 13:00:00,73.29,73.38,73.17,73.36,38800.0,61.1898,61.265,61.0896,61.2483,38800.0
2007-12-26 13:30:00,73.38,73.64,73.38,73.51,49800.0,61.265,61.482,61.265,61.3735,49800.0
2007-12-26 14:00:00,73.51,73.64,73.3,73.53,60000.0,61.3735,61.482,61.1982,61.3902,60000.0
2007-12-26 14:30:00,73.59,74.1,73.55,73.88,100400.0,61.4403,61.8661,61.4069,61.6824,100400.0
2007-12-26 15:00:00,73.88,74.12,73.86,73.94,96000.0,61.6824,61.8828,61.6657,61.7325,96000.0
2007-12-26 15:30:00,73.94,73.95,73.62,73.67,202400.0,61.7325,61.7408,61.4653,61.5071,202400.0
2007-12-27 09:30:00,74.25,74.25,72.92,73.03,129800.0,61.9913,61.9913,60.8809,60.9727,129800.0
2007-12-27 10:00:00,73.03,73.83,72.95,73.7,93000.0,60.9727,61.6407,60.9059,61.5321,93000.0
2007-12-27 10:30:00,73.61,73.61,72.75,72.76,88600.0,61.457,61.457,60.739,60.7473,88600.0
2007-12-27 11:00:00,72.76,72.85,72.38,72.5,110800.0,60.7473,60.8225,60.4301,60.5302,110800.0
2007-12-27 11:30:00,72.58,72.73,72.48,72.61,27800.0,60.597,60.7223,60.5135,60.6221,27800.0
2007-12-27 12:00:00,72.57,72.64,72.12,72.19,58200.0,60.5887,60.6471,60.213,60.2714,58200.0
2007-12-27 12:30:00,72.21,72.43,71.98,72.39,68600.0,60.2881,60.4718,60.0961,60.4384,68600.0
2007-12-27 13:00:00,72.38,72.86,72.17,72.86,70600.0,60.4301,60.8308,60.2547,60.8308,70600.0
2007-12-27 13:30:00,72.88,73.29,72.83,73.25,70200.0,60.8475,61.1898,60.8058,61.1564,70200.0
2007-12-27 14:00:00,73.25,73.37,73.1,73.22,44800.0,61.1564,61.2566,61.0312,61.1314,44800.0
2007-12-27 14:30:00,73.22,73.22,72.83,73.08,67400.0,61.1314,61.1314,60.8058,61.0145,67400.0
2007-12-27 15:00:00,73.07,73.37,72.96,72.96,68800.0,61.0061,61.2566,60.9143,60.9143,68800.0
2007-12-27 15:30:00,72.95,72.97,72.44,72.47,288800.0,60.9059,60.9226,60.4801,60.5052,288800.0
2007-12-28 09:30:00,71.97,73.17,71.97,72.54,115000.0,60.0877,61.0896,60.0877,60.5636,115000.0
2007-12-28 10:00:00,72.54,72.58,71.61,72.08,210800.0,60.5636,60.597,59.7872,60.1796,210800.0
2007-12-28 10:30:00,72.13,72.49,72.08,72.44,22000.0,60.2213,60.5219,60.1796,60.4801,22000.0
2007-12-28 11:00:00,72.42,73.23,72.31,73.16,114600.0,60.4634,61.1397,60.3716,61.0813,114600.0
2007-12-28 11:30:00,73.21,73.65,73.08,73.35,89200.0,61.123,61.4904,61.0145,61.2399,89200.0
2007-12-28 12:00:00,73.39,73.59,72.98,73.0,160200.0,61.2733,61.4403,60.931,60.9477,160200.0
2007-12-28 12:30:00,73.0,73.02,72.34,72.36,92600.0,60.9477,60.9644,60.3967,60.4134,92600.0
2007-12-28 13:00:00,72.34,72.79,72.23,72.67,51200.0,60.3967,60.7724,60.3048,60.6722,51200.0
2007-12-28 13:30:00,72.67,73.09,72.67,72.92,65000.0,60.6722,61.0228,60.6722,60.8809,65000.0
2007-12-28 14:00:00,72.91,73.22,72.81,73.02,93000.0,60.8725,61.1314,60.7891,60.9644,93000.0
2007-12-28 14:30:00,73.03,73.31,72.8,72.96,121600.0,60.9727,61.2065,60.7807,60.9143,121600.0
2007-12-28 15:00:00,72.99,73.31,72.86,73.2,117600.0,60.9393,61.2065,60.8308,61.1147,117600.0
2007-12-28 15:30:00,73.21,73.33,72.95,72.98,172200.0,61.123,61.2232,60.9059,60.931,172200.0
2007-12-31 09:30:00,72.8,73.96,72.77,73.46,132400.0,60.7807,61.7492,60.7557,61.3317,132400.0
2007-12-31 10:00:00,73.36,74.21,73.36,73.51,80800.0,61.2483,61.9579,61.2483,61.3735,80800.0
2007-12-31 10:30:00,73.5,73.5,72.77,72.86,61800.0,61.3651,61.3651,60.7557,60.8308,61800.0
2007-12-31 11:00:00,72.87,72.89,72.47,72.55,101000.0,60.8392,60.8558,60.5052,60.572,101000.0
2007-12-31 11:30:00,72.55,72.93,72.55,72.7,100200.0,60.572,60.8892,60.572,60.6972,100200.0
2007-12-31 12:00:00,72.71,72.71,72.31,72.39,51400.0,60.7056,60.7056,60.3716,60.4384,51400.0
2007-12-31 12:30:00,72.39,72.63,72.33,72.57,90600.0,60.4384,60.6388,60.3883,60.5887,90600.0
2007-12-31 13:00:00,72.6,72.62,72.37,72.49,83000.0,60.6137,60.6304,60.4217,60.5219,83000.0
2007-12-31 13:30:00,72.49,72.9,72.44,72.86,44000.0,60.5219,60.8642,60.4801,60.8308,44000.0
2007-12-31 14:00:00,72.83,72.88,72.56,72.82,74000.0,60.8058,60.8475,60.5803,60.7974,74000.0
2007-12-31 14:30:00,72.8,73.14,72.79,73.03,149800.0,60.7807,61.0646,60.7724,60.9727,149800.0
2007-12-31 15:00:00,73.02,73.3,72.88,73.17,95000.0,60.9644,61.1982,60.8475,61.0896,95000.0
2007-12-31 15:30:00,73.17,73.32,72.77,72.77,198400.0,61.0896,61.2149,60.7557,60.7557,198400.0
2008-01-02 09:30:00,72.96,74.27,72.28,73.7,133800.0,60.9143,62.008,60.3466,61.5321,133800.0
2008-01-02 10:00:00,73.71,73.71,72.79,73.39,143000.0,61.5405,61.5405,60.7724,61.2733,143000.0
2008-01-02 10:30:00,73.36,73.39,72.53,72.56,106800.0,61.2483,61.2733,60.5553,60.5803,106800.0
2008-01-02 11:00:00,72.56,72.72,72.05,72.5,122000.0,60.5803,60.7139,60.1545,60.5302,122000.0
2008-01-02 11:30:00,72.54,72.63,72.14,72.61,108400.0,60.5636,60.6388,60.2297,60.6221,108400.0
2008-01-02 12:00:00,72.58,72.64,71.92,71.95,69600.0,60.597,60.6471,60.046,60.071,69600.0
2008-01-02 12:30:00,71.98,72.81,71.88,72.72,128600.0,60.0961,60.7891,60.0126,60.7139,128600.0
2008-01-02 13:00:00,72.7,72.82,72.06,72.54,108600.0,60.6972,60.7974,60.1629,60.5636,108600.0
2008-01-02 13:30:00,72.54,72.58,72.33,72.53,101400.0,60.5636,60.597,60.3883,60.5553,101400.0
2008-01-02 14:00:00,72.51,73.36,72.19,73.0,233400.0,60.5386,61.2483,60.2714,60.9477,233400.0
2008-01-02 14:30:00,73.02,73.14,72.51,72.58,283200.0,60.9644,61.0646,60.5386,60.597,283200.0
2008-01-02 15:00:00,72.66,72.69,72.02,72.27,178600.0,60.6638,60.6889,60.1295,60.3382,178600.0
2008-01-02 15:30:00,72.26,72.56,72.16,72.22,359200.0,60.3299,60.5803,60.2464,60.2965,359200.0
2008-01-03 09:30:00,72.88,73.74,72.6,73.5,265200.0,60.8475,61.5655,60.6137,61.3651,265200.0
2008-01-03 10:00:00,73.58,74.5,73.45,73.91,275600.0,61.4319,62.2,61.3234,61.7074,275600.0
2008-01-03 10:30:00,73.86,74.21,73.14,74.21,191400.0,61.6657,61.9579,61.0646,61.9579,191400.0
2008-01-03 11:00:00,74.21,75.33,74.08,75.12,276800.0,61.9579,62.893,61.8494,62.7177,276800.0
2008-01-03 11:30:00,75.13,76.91,74.89,76.5,428200.0,62.726,64.2121,62.5256,63.8698,428200.0
2008-01-03 12:00:00,76.5,77.08,76.38,76.92,507600.0,63.8698,64.3541,63.7697,64.2205,507600.0
2008-01-03 12:30:00,76.92,77.03,76.2,76.39,207400.0,64.2205,64.3123,63.6194,63.778,207400.0
2008-01-03 13:00:00,76.37,76.39,76.0,76.16,237000.0,63.7613,63.778,63.4524,63.586,237000.0
2008-01-03 13:30:00,76.13,76.48,75.8,75.89,153600.0,63.5609,63.8531,63.2854,63.3605,153600.0
2008-01-03 14:00:00,75.84,76.92,75.82,76.8,205600.0,63.3188,64.2205,63.3021,64.1203,205600.0
2008-01-03 14:30:00,76.8,76.94,76.2,76.36,224600.0,64.1203,64.2372,63.6194,63.753,224600.0
2008-01-03 15:00:00,76.4,76.61,75.64,75.78,331000.0,63.7863,63.9617,63.1518,63.2687,331000.0
2008-01-03 15:30:00,75.81,76.06,75.53,75.82,855200.0,63.2938,63.5025,63.06,63.3021,855200.0
2008-01-04 09:30:00,74.99,77.42,74.72,76.76,564800.0,62.6091,64.6379,62.3837,64.0869,564800.0
2008-01-04 10:00:00,76.86,77.17,74.58,74.63,366400.0,64.1704,64.4292,62.2668,62.3086,366400.0
2008-01-04 10:30:00,74.69,75.22,74.58,74.82,232400.0,62.3587,62.8012,62.2668,62.4672,232400.0
2008-01-04 11:00:00,74.8,75.46,74.7,75.04,292400.0,62.4505,63.0015,62.367,62.6509,292400.0
2008-01-04 11:30:00,75.04,75.08,73.89,74.07,349200.0,62.6509,62.6843,61.6907,61.841,349200.0
2008-01-04 12:00:00,74.11,75.0,74.08,75.0,260800.0,61.8744,62.6175,61.8494,62.6175,260800.0
2008-01-04 12:30:00,74.98,75.36,74.86,75.31,173200.0,62.6008,62.9181,62.5006,62.8763,173200.0
2008-01-04 13:00:00,75.29,75.33,74.81,74.96,196600.0,62.8596,62.893,62.4589,62.5841,196600.0
2008-01-04 13:30:00,74.96,75.11,74.72,74.92,144200.0,62.5841,62.7093,62.3837,62.5507,144200.0
2008-01-04 14:00:00,74.9,74.9,74.16,74.17,145000.0,62.534,62.534,61.9162,61.9245,145000.0
2008-01-04 14:30:00,74.15,74.69,74.01,74.69,197800.0,61.9078,62.3587,61.7909,62.3587,197800.0
2008-01-04 15:00:00,74.67,74.99,74.3,74.78,352200.0,62.342,62.6091,62.0331,62.4338,352200.0
2008-01-04 15:30:00,74.79,74.97,73.64,73.69,492200.0,62.4422,62.5924,61.482,61.5238,492200.0
2008-01-07 09:30:00,73.94,74.94,72.75,73.19,425600.0,61.7325,62.5674,60.739,61.1063,425600.0
2008-01-07 10:00:00,73.11,73.19,68.06,68.93,721000.0,61.0395,61.1063,56.8233,57.5496,721000.0
2008-01-07 10:30:00,68.8,69.88,68.1,69.14,745200.0,57.4411,58.3428,56.8567,57.725,745200.0
2008-01-07 11:00:00,69.16,69.78,69.16,69.38,396200.0,57.7417,58.2593,57.7417,57.9254,396200.0
2008-01-07 11:30:00,69.37,71.0,69.33,70.93,363400.0,57.917,59.2779,57.8836,59.2194,363400.0
2008-01-07 12:00:00,70.91,70.92,70.11,70.26,218600.0,59.2027,59.2111,58.5348,58.6601,218600.0
2008-01-07 12:30:00,70.26,70.88,70.26,70.64,185200.0,58.6601,59.1777,58.6601,58.9773,185200.0
2008-01-07 13:00:00,70.61,70.62,70.08,70.26,142400.0,58.9523,58.9606,58.5098,58.6601,142400.0
2008-01-07 13:30:00,70.19,70.19,68.83,69.33,266000.0,58.6016,58.6016,57.4662,57.8836,266000.0
2008-01-07 14:00:00,69.37,69.58,68.86,68.96,376000.0,57.917,58.0923,57.4912,57.5747,376000.0
2008-01-07 14:30:00,68.98,69.64,68.16,68.48,467400.0,57.5914,58.1424,56.9068,57.1739,467400.0
2008-01-07 15:00:00,68.55,69.62,67.96,68.85,813000.0,57.2324,58.1257,56.7398,57.4829,813000.0
2008-01-07 15:30:00,68.9,69.72,68.31,69.45,1087000.0,57.5246,58.2092,57.032,57.9838,1087000.0
2008-01-08 09:30:00,70.44,70.95,68.76,69.48,865400.0,58.8103,59.2361,57.4077,58.0088,865400.0
2008-01-08 10:00:00,69.44,69.82,68.55,69.64,991200.0,57.9754,58.2927,57.2324,58.1424,991200.0
2008-01-08 10:30:00,69.7,70.99,69.53,70.58,470000.0,58.1925,59.2695,58.0506,58.9272,470000.0
2008-01-08 11:00:00,70.58,70.75,69.82,70.03,259600.0,58.9272,59.0692,58.2927,58.468,259600.0
2008-01-08 11:30:00,70.05,70.14,69.35,69.79,221000.0,58.4847,58.5599,57.9003,58.2677,221000.0
2008-01-08 12:00:00,69.76,70.02,69.55,69.81,213000.0,58.2426,58.4597,58.0673,58.2844,213000.0
2008-01-08 12:30:00,69.82,70.09,69.35,69.9,246600.0,58.2927,58.5181,57.9003,58.3595,246600.0
2008-01-08 13:00:00,69.86,70.64,69.68,70.42,399800.0,58.3261,58.9773,58.1758,58.7936,399800.0
2008-01-08 13:30:00,70.42,70.8,69.99,70.74,294000.0,58.7936,59.1109,58.4346,59.0608,294000.0
2008-01-08 14:00:00,70.8,71.74,70.66,71.59,262400.0,59.1109,59.8957,58.994,59.7705,262400.0
2008-01-08 14:30:00,71.53,71.63,70.69,70.91,421200.0,59.7204,59.8039,59.0191,59.2027,421200.0
2008-01-08 15:00:00,70.97,71.02,69.51,69.9,642400.0,59.2528,59.2946,58.0339,58.3595,642400.0
2008-01-08 15:30:00,69.96,71.03,69.95,70.39,868400.0,58.4096,59.3029,58.4012,58.7686,868400.0
2008-01-09 09:30:00,70.55,70.55,67.83,68.03,518200.0,58.9022,58.9022,56.6313,56.7982,518200.0
2008-01-09 10:00:00,68.02,69.64,67.91,69.6,742400.0,56.7899,58.1424,56.698,58.109,742400.0
2008-01-09 10:30:00,69.73,69.89,67.99,68.75,445400.0,58.2176,58.3512,56.7648,57.3994,445400.0
2008-01-09 11:00:00,68.79,69.37,68.05,68.05,218200.0,57.4328,57.917,56.8149,56.8149,218200.0
2008-01-09 11:30:00,68.08,68.08,66.39,66.82,378000.0,56.84,56.84,55.429,55.788,378000.0
2008-01-09 12:00:00,66.8,67.73,66.66,67.45,293600.0,55.7713,56.5478,55.6544,56.314,293600.0
2008-01-09 12:30:00,67.45,67.49,66.63,66.94,147200.0,56.314,56.3474,55.6294,55.8882,147200.0
2008-01-09 13:00:00,66.95,67.3,66.06,66.25,314400.0,55.8965,56.1888,55.1535,55.3121,314400.0
2008-01-09 13:30:00,66.25,66.31,65.53,65.88,357400.0,55.3121,55.3622,54.711,55.0032,357400.0
2008-01-09 14:00:00,65.89,65.92,65.14,65.92,282600.0,55.0116,55.0366,54.3854,55.0366,282600.0
2008-01-09 14:30:00,65.89,67.33,65.88,67.08,434000.0,55.0116,56.2138,55.0032,56.0051,434000.0
2008-01-09 15:00:00,67.08,68.17,66.88,68.05,753000.0,56.0051,56.9151,55.8381,56.8149,753000.0
2008-01-09 15:30:00,68.08,68.77,67.8,68.7,766200.0,56.84,57.4161,56.6062,57.3576,766200.0
2008-01-10 09:30:00,67.21,68.22,66.69,67.18,278800.0,56.1136,56.9569,55.6795,56.0886,278800.0
2008-01-10 10:00:00,67.23,68.85,67.2,68.54,310400.0,56.1303,57.4829,56.1053,57.224,310400.0
2008-01-10 10:30:00,68.51,69.0,68.1,68.75,334800.0,57.199,57.6081,56.8567,57.3994,334800.0
2008-01-10 11:00:00,68.66,69.28,68.44,68.8,360400.0,57.3242,57.8419,57.1405,57.4411,360400.0
2008-01-10 11:30:00,68.8,69.05,68.4,68.92,133200.0,57.4411,57.6498,57.1071,57.5413,133200.0
2008-01-10 12:00:00,69.01,70.63,68.79,69.77,284800.0,57.6164,58.969,57.4328,58.251,284800.0
2008-01-10 12:30:00,69.77,70.53,69.21,70.36,396600.0,58.251,58.8855,57.7834,58.7436,396600.0
2008-01-10 13:00:00,70.36,70.41,69.38,70.18,471400.0,58.7436,58.7853,57.9254,58.5933,471400.0
2008-01-10 13:30:00,70.14,70.47,69.29,69.67,377400.0,58.5599,58.8354,57.8502,58.1675,377400.0
2008-01-10 14:00:00,69.8,70.95,69.38,70.52,289000.0,58.276,59.2361,57.9254,58.8771,289000.0
2008-01-10 14:30:00,70.61,73.42,70.51,73.08,759400.0,58.9523,61.2983,58.8688,61.0145,759400.0
2008-01-10 15:00:00,73.03,74.15,72.88,74.05,634800.0,60.9727,61.9078,60.8475,61.8243,634800.0
2008-01-10 15:30:00,74.07,74.38,72.53,72.89,1117400.0,61.841,62.0999,60.5553,60.8558,1117400.0
2008-01-11 09:30:00,72.07,73.5,71.5,73.05,437200.0,60.1712,61.3651,59.6953,60.9894,437200.0
2008-01-11 10:00:00,72.95,73.05,72.14,72.49,271400.0,60.9059,60.9894,60.2297,60.5219,271400.0
2008-01-11 10:30:00,72.56,73.61,72.36,72.91,238600.0,60.5803,61.457,60.4134,60.8725,238600.0
2008-01-11 11:00:00,72.91,73.08,72.4,72.73,241800.0,60.8725,61.0145,60.4467,60.7223,241800.0
2008-01-11 11:30:00,72.69,73.08,72.52,72.69,253400.0,60.6889,61.0145,60.5469,60.6889,253400.0
2008-01-11 12:00:00,72.67,72.92,72.25,72.76,251000.0,60.6722,60.8809,60.3215,60.7473,251000.0
2008-01-11 12:30:00,72.76,72.99,72.53,72.95,134200.0,60.7473,60.9393,60.5553,60.9059,134200.0
2008-01-11 13:00:00,72.95,72.95,72.46,72.81,163200.0,60.9059,60.9059,60.4968,60.7891,163200.0
2008-01-11 13:30:00,72.8,72.88,72.05,72.2,202000.0,60.7807,60.8475,60.1545,60.2798,202000.0
2008-01-11 14:00:00,72.2,72.45,71.86,72.01,260000.0,60.2798,60.4885,59.9959,60.1211,260000.0
2008-01-11 14:30:00,72.02,72.07,71.22,71.52,388000.0,60.1295,60.1712,59.4616,59.712,388000.0
2008-01-11 15:00:00,71.49,71.76,71.13,71.63,376200.0,59.687,59.9124,59.3864,59.8039,376200.0
2008-01-11 15:30:00,71.61,72.23,71.27,71.96,597800.0,59.7872,60.3048,59.5033,60.0794,597800.0
2008-01-14 09:30:00,72.62,74.25,70.56,70.61,298800.0,60.6304,61.9913,58.9105,58.9523,298800.0
2008-01-14 10:00:00,70.6,71.55,70.5,71.48,240000.0,58.9439,59.7371,58.8604,59.6786,240000.0
2008-01-14 10:30:00,71.5,72.04,71.33,71.77,205400.0,59.6953,60.1462,59.5534,59.9208,205400.0
2008-01-14 11:00:00,71.77,72.0,71.0,71.07,187200.0,59.9208,60.1128,59.2779,59.3363,187200.0
2008-01-14 11:30:00,71.14,71.25,70.85,71.0,135200.0,59.3948,59.4866,59.1527,59.2779,135200.0
2008-01-14 12:00:00,71.0,71.04,70.01,70.25,188000.0,59.2779,59.3113,58.4513,58.6517,188000.0
2008-01-14 12:30:00,70.25,70.56,69.64,70.31,154600.0,58.6517,58.9105,58.1424,58.7018,154600.0
2008-01-14 13:00:00,70.33,70.76,70.26,70.43,102400.0,58.7185,59.0775,58.6601,58.802,102400.0
2008-01-14 13:30:00,70.44,71.21,70.42,71.18,137800.0,58.8103,59.4532,58.7936,59.4282,137800.0
2008-01-14 14:00:00,71.19,71.22,70.83,71.14,112200.0,59.4365,59.4616,59.136,59.3948,112200.0
2008-01-14 14:30:00,71.15,71.86,71.13,71.82,235200.0,59.4031,59.9959,59.3864,59.9625,235200.0
2008-01-14 15:00:00,71.82,71.96,71.0,71.34,220200.0,59.9625,60.0794,59.2779,59.5618,220200.0
2008-01-14 15:30:00,71.37,71.74,71.17,71.46,388400.0,59.5868,59.8957,59.4198,59.6619,388400.0
2008-01-15 09:30:00,70.7,71.12,69.6,69.89,160000.0,59.0274,59.3781,58.109,58.3512,160000.0
2008-01-15 10:00:00,69.93,70.03,68.32,68.85,199400.0,58.3845,58.468,57.0404,57.4829,199400.0
2008-01-15 10:30:00,68.84,69.1,68.15,68.53,217000.0,57.4745,57.6916,56.8984,57.2157,217000.0
2008-01-15 11:00:00,68.53,68.82,68.04,68.45,173000.0,57.2157,57.4578,56.8066,57.1489,173000.0
2008-01-15 11:30:00,68.44,68.58,67.92,68.11,148800.0,57.1405,57.2574,56.7064,56.865,148800.0
2008-01-15 12:00:00,68.11,68.5,67.93,68.17,167000.0,56.865,57.1906,56.7147,56.9151,167000.0
2008-01-15 12:30:00,68.14,68.22,67.64,67.75,182000.0,56.8901,56.9569,56.4726,56.5645,182000.0
2008-01-15 13:00:00,67.75,68.35,67.67,67.98,153000.0,56.5645,57.0654,56.4977,56.7565,153000.0
2008-01-15 13:30:00,67.98,67.98,67.22,67.66,177400.0,56.7565,56.7565,56.122,56.4893,177400.0
2008-01-15 14:00:00,67.67,68.12,67.57,67.76,214000.0,56.4977,56.8734,56.4142,56.5728,214000.0
2008-01-15 14:30:00,67.75,67.83,67.08,67.25,244200.0,56.5645,56.6313,56.0051,56.147,244200.0
2008-01-15 15:00:00,67.24,67.41,66.75,67.37,353400.0,56.1387,56.2806,55.7296,56.2472,353400.0
2008-01-15 15:30:00,67.3,67.79,66.78,67.05,1044600.0,56.1888,56.5979,55.7546,55.98,1044600.0
2008-01-16 09:30:00,65.67,66.57,64.56,64.69,722600.0,54.8279,55.5793,53.9011,54.0097,722600.0
2008-01-16 10:00:00,64.63,65.1,63.12,63.52,741800.0,53.9596,54.352,52.6989,53.0328,741800.0
2008-01-16 10:30:00,63.58,63.7,60.17,62.19,852800.0,53.0829,53.1831,50.2359,51.9224,852800.0
2008-01-16 11:00:00,62.02,63.05,61.38,62.4,617600.0,51.7805,52.6404,51.2462,52.0978,617600.0
2008-01-16 11:30:00,62.4,62.72,61.27,62.56,568200.0,52.0978,52.3649,51.1543,52.2313,568200.0
2008-01-16 12:00:00,62.66,63.07,61.64,61.91,505800.0,52.3148,52.6571,51.4632,51.6886,505800.0
2008-01-16 12:30:00,61.91,62.99,61.91,62.4,517200.0,51.6886,52.5903,51.6886,52.0978,517200.0
2008-01-16 13:00:00,62.4,62.58,61.59,61.59,370600.0,52.0978,52.248,51.4215,51.4215,370600.0
2008-01-16 13:30:00,61.54,61.98,61.2,61.68,333600.0,51.3797,51.7471,51.0959,51.4966,333600.0
2008-01-16 14:00:00,61.62,62.8,61.28,62.8,451000.0,51.4465,52.4317,51.1627,52.4317,451000.0
2008-01-16 14:30:00,62.8,63.72,62.65,63.05,729400.0,52.4317,53.1998,52.3065,52.6404,729400.0
2008-01-16 15:00:00,63.01,63.62,62.64,63.19,616800.0,52.607,53.1163,52.2981,52.7573,616800.0
2008-01-16 15:30:00,63.23,63.35,62.33,62.99,779600.0,52.7907,52.8909,52.0393,52.5903,779600.0
2008-01-17 09:30:00,63.04,64.04,62.32,63.04,399600.0,52.6321,53.467,52.031,52.6321,399600.0
2008-01-17 10:00:00,63.04,63.13,62.0,62.68,437600.0,52.6321,52.7072,51.7638,52.3315,437600.0
2008-01-17 10:30:00,62.67,62.68,61.93,62.15,446200.0,52.3232,52.3315,51.7053,51.889,446200.0
2008-01-17 11:00:00,62.15,62.34,61.69,61.93,385400.0,51.889,52.0477,51.505,51.7053,385400.0
2008-01-17 11:30:00,61.92,62.02,60.77,60.9,341600.0,51.697,51.7805,50.7369,50.8454,341600.0
2008-01-17 12:00:00,60.85,60.91,59.81,59.95,439400.0,50.8037,50.8537,49.9354,50.0522,439400.0
2008-01-17 12:30:00,59.95,60.65,59.95,60.23,262000.0,50.0522,50.6367,50.0522,50.286,262000.0
2008-01-17 13:00:00,60.19,60.37,59.41,59.51,476600.0,50.2526,50.4029,49.6014,49.6849,476600.0
2008-01-17 13:30:00,59.51,60.77,59.48,60.15,478400.0,49.6849,50.7369,49.6598,50.2192,478400.0
2008-01-17 14:00:00,60.15,61.39,58.99,59.0,409600.0,50.2192,51.2545,49.2507,49.2591,409600.0
2008-01-17 14:30:00,59.05,59.21,58.21,59.08,402800.0,49.3008,49.4344,48.5995,49.3259,402800.0
2008-01-17 15:00:00,58.99,59.41,58.02,58.02,606400.0,49.2507,49.6014,48.4409,48.4409,606400.0
2008-01-17 15:30:00,58.05,58.23,57.2,57.53,970800.0,48.4659,48.6162,47.7563,48.0318,970800.0
2008-01-18 09:30:00,60.0,60.0,58.39,59.25,880000.0,50.094,50.094,48.7498,49.4678,880000.0
2008-01-18 10:00:00,59.31,60.84,59.25,60.8,779800.0,49.5179,50.7953,49.4678,50.7619,779800.0
2008-01-18 10:30:00,60.77,61.5,59.91,60.18,684200.0,50.7369,51.3463,50.0188,50.2443,684200.0
2008-01-18 11:00:00,60.16,60.25,58.63,59.1,385000.0,50.2276,50.3027,48.9502,49.3426,385000.0
2008-01-18 11:30:00,59.13,59.45,57.42,57.9,482000.0,49.3676,49.6348,47.9399,48.3407,482000.0
2008-01-18 12:00:00,57.9,58.97,57.5,58.91,488800.0,48.3407,49.234,48.0067,49.1839,488800.0
2008-01-18 12:30:00,58.96,59.0,58.42,58.88,239400.0,49.2257,49.2591,48.7748,49.1589,239400.0
2008-01-18 13:00:00,58.89,59.62,58.57,58.72,298200.0,49.1673,49.7767,48.9001,49.0253,298200.0
2008-01-18 13:30:00,58.72,58.97,58.05,58.16,458600.0,49.0253,49.234,48.4659,48.5578,458600.0
2008-01-18 14:00:00,58.16,58.75,58.03,58.14,320200.0,48.5578,49.0504,48.4492,48.5411,320200.0
2008-01-18 14:30:00,58.11,58.12,57.35,58.04,485800.0,48.516,48.5244,47.8815,48.4576,485800.0
2008-01-18 15:00:00,57.99,58.68,57.67,58.28,818200.0,48.4158,48.9919,48.1487,48.658,818200.0
2008-01-18 15:30:00,58.3,58.85,58.17,58.6,894000.0,48.6747,49.1339,48.5661,48.9251,894000.0
2008-01-22 09:30:00,55.84,57.25,53.91,55.44,753200.0,46.6208,47.798,45.0095,46.2868,753200.0
2008-01-22 10:00:00,55.5,57.13,55.1,56.91,451000.0,46.3369,47.6978,46.003,47.5142,451000.0
2008-01-22 10:30:00,56.91,57.79,56.41,57.68,770000.0,47.5142,48.2489,47.0967,48.157,770000.0
2008-01-22 11:00:00,57.65,59.28,57.53,57.96,750800.0,48.132,49.4929,48.0318,48.3908,750800.0
2008-01-22 11:30:00,57.99,59.01,57.33,58.4,637400.0,48.4158,49.2674,47.8648,48.7582,637400.0
2008-01-22 12:00:00,58.36,59.27,58.11,58.84,464000.0,48.7248,49.4845,48.516,49.1255,464000.0
2008-01-22 12:30:00,58.82,59.82,58.54,59.69,356000.0,49.1088,49.9437,48.875,49.8352,356000.0
2008-01-22 13:00:00,59.66,60.13,59.38,59.63,326000.0,49.8101,50.2025,49.5764,49.7851,326000.0
2008-01-22 13:30:00,59.71,59.96,59.19,59.43,275200.0,49.8519,50.0606,49.4177,49.6181,275200.0
2008-01-22 14:00:00,59.54,59.77,58.88,59.4,195600.0,49.7099,49.902,49.1589,49.5931,195600.0
2008-01-22 14:30:00,59.38,59.68,58.85,59.49,260400.0,49.5764,49.8268,49.1339,49.6682,260400.0
2008-01-22 15:00:00,59.45,59.97,59.19,59.48,348600.0,49.6348,50.0689,49.4177,49.6598,348600.0
2008-01-22 15:30:00,59.48,60.29,59.09,59.15,573800.0,49.6598,50.3361,49.3342,49.3843,573800.0
2008-01-23 09:30:00,57.52,59.49,56.04,56.92,532600.0,48.0234,49.6682,46.7878,47.5225,532600.0
2008-01-23 10:00:00,56.97,57.5,55.33,55.91,590200.0,47.5642,48.0067,46.195,46.6793,590200.0
2008-01-23 10:30:00,55.87,56.27,55.38,55.6,428000.0,46.6459,46.9798,46.2368,46.4204,428000.0
2008-01-23 11:00:00,55.59,55.67,55.05,55.07,503400.0,46.4121,46.4789,45.9612,45.9779,503400.0
2008-01-23 11:30:00,55.06,55.08,54.06,54.53,447200.0,45.9696,45.9863,45.1347,45.5271,447200.0
2008-01-23 12:00:00,54.55,55.76,54.49,55.63,672600.0,45.5438,46.554,45.4937,46.4455,672600.0
2008-01-23 12:30:00,55.63,55.63,54.51,55.04,476800.0,46.4455,46.4455,45.5104,45.9529,476800.0
2008-01-23 13:00:00,55.1,55.5,54.69,55.15,551400.0,46.003,46.3369,45.6607,46.0447,551400.0
2008-01-23 13:30:00,55.14,56.6,54.77,56.49,502800.0,46.0364,47.2553,45.7275,47.1635,502800.0
2008-01-23 14:00:00,56.48,57.35,55.71,57.2,623200.0,47.1551,47.8815,46.5123,47.7563,623200.0
2008-01-23 14:30:00,57.18,57.31,56.13,56.76,548400.0,47.7396,47.8481,46.8629,47.3889,548400.0
2008-01-23 15:00:00,56.75,59.6,56.72,59.2,810200.0,47.3806,49.76,47.3555,49.4261,810200.0
2008-01-23 15:30:00,59.24,60.53,59.09,60.22,787800.0,49.4595,50.5365,49.3342,50.2777,787800.0
2008-01-24 09:30:00,60.66,65.11,60.66,63.01,894200.0,50.645,54.3603,50.645,52.607,894200.0
2008-01-24 10:00:00,62.93,64.36,62.01,62.24,835200.0,52.5402,53.7342,51.7721,51.9642,835200.0
2008-01-24 10:30:00,62.24,63.08,61.77,61.81,588000.0,51.9642,52.6655,51.5718,51.6052,588000.0
2008-01-24 11:00:00,61.78,63.08,61.43,62.71,434000.0,51.5801,52.6655,51.2879,52.3566,434000.0
2008-01-24 11:30:00,62.74,62.74,61.97,62.38,292000.0,52.3816,52.3816,51.7387,52.0811,292000.0
2008-01-24 12:00:00,62.38,62.7,62.08,62.18,308200.0,52.0811,52.3482,51.8306,51.9141,308200.0
2008-01-24 12:30:00,62.18,62.38,61.55,62.33,219200.0,51.9141,52.0811,51.3881,52.0393,219200.0
2008-01-24 13:00:00,62.37,62.5,61.56,61.63,174200.0,52.0727,52.1812,51.3964,51.4549,174200.0
2008-01-24 13:30:00,61.7,62.74,61.62,62.52,206800.0,51.5133,52.3816,51.4465,52.1979,206800.0
2008-01-24 14:00:00,62.56,63.05,62.49,62.82,307000.0,52.2313,52.6404,52.1729,52.4484,307000.0
2008-01-24 14:30:00,62.85,63.25,62.02,62.18,370000.0,52.4735,52.8074,51.7805,51.9141,370000.0
2008-01-24 15:00:00,62.16,62.76,62.14,62.49,187400.0,51.8974,52.3983,51.8807,52.1729,187400.0
2008-01-24 15:30:00,62.56,62.73,62.1,62.27,496800.0,52.2313,52.3733,51.8473,51.9892,496800.0
2008-01-25 09:30:00,65.48,65.48,63.02,63.17,319600.0,54.6692,54.6692,52.6154,52.7406,319600.0
2008-01-25 10:00:00,63.1,63.45,62.5,62.93,366200.0,52.6822,52.9744,52.1812,52.5402,366200.0
2008-01-25 10:30:00,62.91,62.95,62.1,62.19,205800.0,52.5235,52.5569,51.8473,51.9224,205800.0
2008-01-25 11:00:00,62.22,62.27,61.12,61.28,280800.0,51.9475,51.9892,51.0291,51.1627,280800.0
2008-01-25 11:30:00,61.26,61.73,61.16,61.59,205200.0,51.146,51.5384,51.0625,51.4215,205200.0
2008-01-25 12:00:00,61.55,61.81,61.29,61.46,195200.0,51.3881,51.6052,51.171,51.3129,195200.0
2008-01-25 12:30:00,61.45,61.45,60.65,60.76,193800.0,51.3046,51.3046,50.6367,50.7285,193800.0
2008-01-25 13:00:00,60.81,60.88,60.18,60.22,275600.0,50.7703,50.8287,50.2443,50.2777,275600.0
2008-01-25 13:30:00,60.2,60.34,59.0,59.52,251400.0,50.261,50.3779,49.2591,49.6932,251400.0
2008-01-25 14:00:00,59.51,60.28,59.41,59.87,316000.0,49.6849,50.3278,49.6014,49.9855,316000.0
2008-01-25 14:30:00,59.98,60.35,59.8,60.22,261000.0,50.0773,50.3862,49.927,50.2777,261000.0
2008-01-25 15:00:00,60.24,61.16,60.1,60.93,417600.0,50.2944,51.0625,50.1775,50.8704,417600.0
2008-01-25 15:30:00,60.94,61.27,60.25,60.52,468400.0,50.8788,51.1543,50.3027,50.5281,468400.0
2008-01-28 09:30:00,60.44,61.22,59.21,59.83,170400.0,50.4613,51.1126,49.4344,49.9521,170400.0
2008-01-28 10:00:00,59.73,59.73,58.5,59.6,263000.0,49.8686,49.8686,48.8416,49.76,263000.0
2008-01-28 10:30:00,59.63,60.3,59.01,60.02,246000.0,49.7851,50.3445,49.2674,50.1107,246000.0
2008-01-28 11:00:00,59.93,60.18,59.25,59.55,234600.0,50.0355,50.2443,49.4678,49.7183,234600.0
2008-01-28 11:30:00,59.55,59.88,59.43,59.55,173000.0,49.7183,49.9938,49.6181,49.7183,173000.0
2008-01-28 12:00:00,59.57,59.74,59.08,59.21,142400.0,49.735,49.8769,49.3259,49.4344,142400.0
2008-01-28 12:30:00,59.26,59.63,59.12,59.5,161600.0,49.4762,49.7851,49.3593,49.6765,161600.0
2008-01-28 13:00:00,59.5,60.04,59.38,59.69,200800.0,49.6765,50.1274,49.5764,49.8352,200800.0
2008-01-28 13:30:00,59.66,59.85,59.44,59.74,117400.0,49.8101,49.9688,49.6264,49.8769,117400.0
2008-01-28 14:00:00,59.74,60.47,59.74,60.07,126000.0,49.8769,50.4864,49.8769,50.1524,126000.0
2008-01-28 14:30:00,60.1,60.57,59.98,60.17,194400.0,50.1775,50.5699,50.0773,50.2359,194400.0
2008-01-28 15:00:00,60.15,60.56,59.46,59.91,340200.0,50.2192,50.5615,49.6431,50.0188,340200.0
2008-01-28 15:30:00,59.91,61.16,59.91,60.87,399000.0,50.0188,51.0625,50.0188,50.8204,399000.0
2008-01-29 09:30:00,61.29,62.49,60.93,61.06,281000.0,51.171,52.1729,50.8704,50.979,281000.0
2008-01-29 10:00:00,61.06,61.49,60.57,61.41,245800.0,50.979,51.338,50.5699,51.2712,245800.0
2008-01-29 10:30:00,61.33,61.53,60.96,61.18,173600.0,51.2044,51.3714,50.8955,51.0792,173600.0
2008-01-29 11:00:00,61.23,62.22,61.21,61.9,303600.0,51.1209,51.9475,51.1042,51.6803,303600.0
2008-01-29 11:30:00,61.88,62.44,61.87,62.42,256000.0,51.6636,52.1311,51.6553,52.1144,256000.0
2008-01-29 12:00:00,62.43,62.45,61.38,61.49,173000.0,52.1228,52.1395,51.2462,51.338,173000.0
2008-01-29 12:30:00,61.49,61.67,61.24,61.39,125400.0,51.338,51.4883,51.1293,51.2545,125400.0
2008-01-29 13:00:00,61.38,61.41,61.06,61.24,112400.0,51.2462,51.2712,50.979,51.1293,112400.0
2008-01-29 13:30:00,61.27,61.38,60.83,60.83,134200.0,51.1543,51.2462,50.787,50.787,134200.0
2008-01-29 14:00:00,60.84,61.02,60.66,60.92,201600.0,50.7953,50.9456,50.645,50.8621,201600.0
2008-01-29 14:30:00,60.92,61.24,60.69,61.16,158800.0,50.8621,51.1293,50.6701,51.0625,158800.0
2008-01-29 15:00:00,61.15,62.3,61.13,62.22,526600.0,51.0541,52.0143,51.0374,51.9475,526600.0
2008-01-29 15:30:00,62.22,62.35,61.9,61.99,527400.0,51.9475,52.056,51.6803,51.7554,527400.0
2008-01-30 09:30:00,61.68,61.74,60.73,61.0,268200.0,51.4966,51.5467,50.7035,50.9289,268200.0
2008-01-30 10:00:00,60.99,61.9,60.63,61.65,310800.0,50.9205,51.6803,50.62,51.4716,310800.0
2008-01-30 10:30:00,61.6,61.89,61.02,61.04,147000.0,51.4298,51.672,50.9456,50.9623,147000.0
2008-01-30 11:00:00,61.05,61.2,60.38,60.45,135000.0,50.9706,51.0959,50.4113,50.4697,135000.0
2008-01-30 11:30:00,60.45,60.75,59.85,60.05,171000.0,50.4697,50.7202,49.9688,50.1357,171000.0
2008-01-30 12:00:00,60.06,60.16,59.6,59.64,203400.0,50.1441,50.2276,49.76,49.7934,203400.0
2008-01-30 12:30:00,59.64,60.01,59.53,59.74,169600.0,49.7934,50.1023,49.7016,49.8769,169600.0
2008-01-30 13:00:00,59.76,60.0,59.73,59.8,121000.0,49.8936,50.094,49.8686,49.927,121000.0
2008-01-30 13:30:00,59.81,59.89,59.44,59.6,155000.0,49.9354,50.0022,49.6264,49.76,155000.0
2008-01-30 14:00:00,59.62,61.27,59.35,61.0,642000.0,49.7767,51.1543,49.5513,50.9289,642000.0
2008-01-30 14:30:00,60.85,61.25,59.83,60.28,747400.0,50.8037,51.1376,49.9521,50.3278,747400.0
2008-01-30 15:00:00,60.28,61.53,60.23,60.68,735800.0,50.3278,51.3714,50.286,50.6617,735800.0
2008-01-30 15:30:00,60.7,60.77,59.63,59.9,772200.0,50.6784,50.7369,49.7851,50.0105,772200.0
2008-01-31 09:30:00,59.13,59.13,57.56,57.87,562400.0,49.3676,49.3676,48.0568,48.3157,562400.0
2008-01-31 10:00:00,57.93,57.99,57.25,57.93,751200.0,48.3657,48.4158,47.798,48.3657,751200.0
2008-01-31 10:30:00,57.93,58.74,57.82,58.61,494400.0,48.3657,49.042,48.2739,48.9335,494400.0
2008-01-31 11:00:00,58.67,59.23,58.2,58.81,353400.0,48.9836,49.4511,48.5912,49.1005,353400.0
2008-01-31 11:30:00,58.85,59.92,58.6,59.69,293800.0,49.1339,50.0272,48.9251,49.8352,293800.0
2008-01-31 12:00:00,59.73,59.85,58.97,59.54,380600.0,49.8686,49.9688,49.234,49.7099,380600.0
2008-01-31 12:30:00,59.54,59.64,58.66,59.04,275400.0,49.7099,49.7934,48.9752,49.2925,275400.0
2008-01-31 13:00:00,59.09,59.25,58.82,59.2,217400.0,49.3342,49.4678,49.1088,49.4261,217400.0
2008-01-31 13:30:00,59.24,59.8,59.15,59.39,304600.0,49.4595,49.927,49.3843,49.5847,304600.0
2008-01-31 14:00:00,59.4,60.6,59.33,60.54,406000.0,49.5931,50.5949,49.5346,50.5448,406000.0
2008-01-31 14:30:00,60.52,60.65,60.07,60.45,413800.0,50.5281,50.6367,50.1524,50.4697,413800.0
2008-01-31 15:00:00,60.47,61.17,60.3,61.04,426400.0,50.4864,51.0708,50.3445,50.9623,426400.0
2008-01-31 15:30:00,61.06,61.59,60.28,60.71,592800.0,50.979,51.4215,50.3278,50.6868,592800.0
2008-02-01 09:30:00,60.98,62.47,60.23,62.09,227400.0,50.9122,52.1562,50.286,51.8389,227400.0
2008-02-01 10:00:00,62.18,63.08,61.67,61.79,427600.0,51.9141,52.6655,51.4883,51.5885,427600.0
2008-02-01 10:30:00,61.84,62.09,61.24,61.93,265200.0,51.6302,51.8389,51.1293,51.7053,265200.0
2008-02-01 11:00:00,61.94,62.23,61.77,62.07,111000.0,51.7137,51.9558,51.5718,51.8222,111000.0
2008-02-01 11:30:00,62.07,62.52,62.07,62.45,135600.0,51.8222,52.1979,51.8222,52.1395,135600.0
2008-02-01 12:00:00,62.41,62.52,62.34,62.38,226400.0,52.1061,52.1979,52.0477,52.0811,226400.0
2008-02-01 12:30:00,62.37,62.44,61.84,62.07,142200.0,52.0727,52.1311,51.6302,51.8222,142200.0
2008-02-01 13:00:00,62.1,62.51,62.1,62.38,130800.0,51.8473,52.1896,51.8473,52.0811,130800.0
2008-02-01 13:30:00,62.43,62.88,62.33,62.44,153000.0,52.1228,52.4985,52.0393,52.1311,153000.0
2008-02-01 14:00:00,62.49,62.81,62.4,62.7,109400.0,52.1729,52.4401,52.0978,52.3482,109400.0
2008-02-01 14:30:00,62.71,62.94,62.67,62.91,136600.0,52.3566,52.5486,52.3232,52.5235,136600.0
2008-02-01 15:00:00,62.89,63.15,62.58,63.12,220200.0,52.5069,52.7239,52.248,52.6989,220200.0
2008-02-01 15:30:00,63.12,63.18,62.69,62.99,292800.0,52.6989,52.749,52.3399,52.5903,292800.0
2008-02-04 09:30:00,63.09,63.72,62.25,62.29,184000.0,52.6738,53.1998,51.9725,52.0059,184000.0
2008-02-04 10:00:00,62.3,62.52,61.8,62.26,137200.0,52.0143,52.1979,51.5968,51.9809,137200.0
2008-02-04 10:30:00,62.25,62.41,61.7,62.38,153800.0,51.9725,52.1061,51.5133,52.0811,153800.0
2008-02-04 11:00:00,62.41,62.58,61.85,62.46,117400.0,52.1061,52.248,51.6386,52.1478,117400.0
2008-02-04 11:30:00,62.43,62.87,62.34,62.6,111400.0,52.1228,52.4902,52.0477,52.2647,111400.0
2008-02-04 12:00:00,62.56,62.58,62.07,62.17,85400.0,52.2313,52.248,51.8222,51.9057,85400.0
2008-02-04 12:30:00,62.18,62.56,62.16,62.47,71600.0,51.9141,52.2313,51.8974,52.1562,71600.0
2008-02-04 13:00:00,62.47,62.54,62.05,62.26,117000.0,52.1562,52.2146,51.8055,51.9809,117000.0
2008-02-04 13:30:00,62.27,62.35,62.06,62.17,141400.0,51.9892,52.056,51.8139,51.9057,141400.0
2008-02-04 14:00:00,62.19,62.22,61.88,62.01,213000.0,51.9224,51.9475,51.6636,51.7721,213000.0
2008-02-04 14:30:00,61.99,62.03,61.52,61.96,143800.0,51.7554,51.7888,51.363,51.7304,143800.0
2008-02-04 15:00:00,61.94,62.06,61.72,61.95,148800.0,51.7137,51.8139,51.53,51.722,148800.0
2008-02-04 15:30:00,61.98,62.02,61.45,61.54,248600.0,51.7471,51.7805,51.3046,51.3797,248600.0
2008-02-05 09:30:00,59.44,60.53,58.5,59.29,560800.0,49.6264,50.5365,48.8416,49.5012,560800.0
2008-02-05 10:00:00,59.29,59.37,58.61,58.99,529400.0,49.5012,49.568,48.9335,49.2507,529400.0
2008-02-05 10:30:00,58.99,59.05,57.93,58.03,434000.0,49.2507,49.3008,48.3657,48.4492,434000.0
2008-02-05 11:00:00,58.04,58.6,57.72,58.49,475800.0,48.4576,48.9251,48.1904,48.8333,475800.0
2008-02-05 11:30:00,58.46,59.1,58.35,58.81,295600.0,48.8082,49.3426,48.7164,49.1005,295600.0
2008-02-05 12:00:00,58.86,58.86,57.99,58.02,197000.0,49.1422,49.1422,48.4158,48.4409,197000.0
2008-02-05 12:30:00,58.05,58.15,57.65,57.65,190600.0,48.4659,48.5494,48.132,48.132,190600.0
2008-02-05 13:00:00,57.67,58.14,57.67,57.99,148600.0,48.1487,48.5411,48.1487,48.4158,148600.0
2008-02-05 13:30:00,58.02,58.17,57.74,57.96,223200.0,48.4409,48.5661,48.2071,48.3908,223200.0
2008-02-05 14:00:00,57.96,58.02,57.61,57.65,296800.0,48.3908,48.4409,48.0986,48.132,296800.0
2008-02-05 14:30:00,57.65,58.04,57.16,57.2,387600.0,48.132,48.4576,47.7229,47.7563,387600.0
2008-02-05 15:00:00,57.2,57.3,56.26,56.55,673400.0,47.7563,47.8398,46.9715,47.2136,673400.0
2008-02-05 15:30:00,56.55,56.92,56.06,56.27,889800.0,47.2136,47.5225,46.8045,46.9798,889800.0
2008-02-06 09:30:00,57.28,57.57,56.2,57.31,531600.0,47.8231,48.0652,46.9214,47.8481,531600.0
2008-02-06 10:00:00,57.34,58.02,57.34,57.81,281200.0,47.8732,48.4409,47.8732,48.2656,281200.0
2008-02-06 10:30:00,57.77,58.18,57.27,58.02,316000.0,48.2322,48.5745,47.8147,48.4409,316000.0
2008-02-06 11:00:00,58.0,58.73,57.84,58.52,178200.0,48.4242,49.0337,48.2906,48.8583,178200.0
2008-02-06 11:30:00,58.52,58.85,58.07,58.2,172600.0,48.8583,49.1339,48.4826,48.5912,172600.0
2008-02-06 12:00:00,58.22,58.52,57.98,58.2,128600.0,48.6079,48.8583,48.4075,48.5912,128600.0
2008-02-06 12:30:00,58.2,58.49,58.2,58.38,162000.0,48.5912,48.8333,48.5912,48.7415,162000.0
2008-02-06 13:00:00,58.37,58.46,58.17,58.37,200000.0,48.7331,48.8082,48.5661,48.7331,200000.0
2008-02-06 13:30:00,58.32,58.38,57.79,57.85,292000.0,48.6914,48.7415,48.2489,48.299,292000.0
2008-02-06 14:00:00,57.82,57.86,57.02,57.32,306600.0,48.2739,48.3073,47.606,47.8565,306600.0
2008-02-06 14:30:00,57.33,57.42,56.94,57.3,260400.0,47.8648,47.9399,47.5392,47.8398,260400.0
2008-02-06 15:00:00,57.27,57.48,56.75,56.8,318000.0,47.8147,47.99,47.3806,47.4223,318000.0
2008-02-06 15:30:00,56.77,56.84,55.78,56.22,664400.0,47.3973,47.4557,46.5707,46.9381,664400.0
2008-02-07 09:30:00,55.8,55.8,54.23,54.47,466800.0,46.5874,46.5874,45.2766,45.477,466800.0
2008-02-07 10:00:00,54.49,55.58,54.34,55.02,1192600.0,45.4937,46.4037,45.3685,45.9362,1192600.0
2008-02-07 10:30:00,55.0,55.23,54.25,54.68,828000.0,45.9195,46.1115,45.2933,45.6523,828000.0
2008-02-07 11:00:00,54.68,54.87,54.41,54.63,482200.0,45.6523,45.811,45.4269,45.6106,482200.0
2008-02-07 11:30:00,54.59,54.67,54.26,54.5,347000.0,45.5772,45.644,45.3017,45.502,347000.0
2008-02-07 12:00:00,54.49,54.55,54.26,54.51,331400.0,45.4937,45.5438,45.3017,45.5104,331400.0
2008-02-07 12:30:00,54.51,54.63,54.3,54.48,767600.0,45.5104,45.6106,45.3351,45.4853,767600.0
2008-02-07 13:00:00,54.49,54.57,53.98,54.33,408400.0,45.4937,45.5605,45.0679,45.3601,408400.0
2008-02-07 13:30:00,54.31,54.58,54.22,54.46,374400.0,45.3434,45.5688,45.2683,45.4686,374400.0
2008-02-07 14:00:00,54.51,54.56,54.27,54.48,812000.0,45.5104,45.5521,45.31,45.4853,812000.0
2008-02-07 14:30:00,54.48,54.5,53.76,53.85,537000.0,45.4853,45.502,44.8842,44.9594,537000.0
2008-02-07 15:00:00,53.86,53.91,53.2,53.52,545200.0,44.9677,45.0095,44.4167,44.6838,545200.0
2008-02-07 15:30:00,53.53,53.74,53.17,53.5,646800.0,44.6922,44.8675,44.3916,44.6671,646800.0
2008-02-08 09:30:00,53.32,55.41,53.32,55.41,577400.0,44.5169,46.2618,44.5169,46.2618,577400.0
2008-02-08 10:00:00,55.41,56.5,55.21,56.43,568800.0,46.2618,47.1718,46.0948,47.1134,568800.0
2008-02-08 10:30:00,56.41,56.79,56.07,56.71,353200.0,47.0967,47.414,46.8128,47.3472,353200.0
2008-02-08 11:00:00,56.72,56.97,56.37,56.48,262600.0,47.3555,47.5642,47.0633,47.1551,262600.0
2008-02-08 11:30:00,56.47,56.55,55.8,55.88,258400.0,47.1468,47.2136,46.5874,46.6542,258400.0
2008-02-08 12:00:00,55.9,56.33,55.51,55.73,263800.0,46.6709,47.0299,46.3453,46.529,263800.0
2008-02-08 12:30:00,55.73,55.91,55.45,55.83,247000.0,46.529,46.6793,46.2952,46.6125,247000.0
2008-02-08 13:00:00,55.84,55.86,55.38,55.7,193200.0,46.6208,46.6375,46.2368,46.5039,193200.0
2008-02-08 13:30:00,55.7,55.88,55.12,55.75,224200.0,46.5039,46.6542,46.0197,46.5457,224200.0
2008-02-08 14:00:00,55.76,56.3,55.6,56.1,179200.0,46.554,47.0049,46.4204,46.8379,179200.0
2008-02-08 14:30:00,56.04,56.41,56.02,56.12,173800.0,46.7878,47.0967,46.7711,46.8546,173800.0
2008-02-08 15:00:00,56.12,56.12,55.63,55.74,448600.0,46.8546,46.8546,46.4455,46.5373,448600.0
2008-02-08 15:30:00,55.74,56.36,55.62,55.83,491000.0,46.5373,47.055,46.4371,46.6125,491000.0
2008-02-11 09:30:00,55.83,56.55,55.33,56.34,258600.0,46.6125,47.2136,46.195,47.0383,258600.0
2008-02-11 10:00:00,56.29,56.56,56.08,56.48,277000.0,46.9965,47.2219,46.8212,47.1551,277000.0
2008-02-11 10:30:00,56.45,56.72,56.19,56.6,173200.0,47.1301,47.3555,46.913,47.2553,173200.0
2008-02-11 11:00:00,56.59,57.21,56.44,56.97,175000.0,47.247,47.7646,47.1217,47.5642,175000.0
2008-02-11 11:30:00,56.99,57.2,56.75,57.05,194200.0,47.5809,47.7563,47.3806,47.631,194200.0
2008-02-11 12:00:00,57.1,57.77,57.05,57.69,209000.0,47.6728,48.2322,47.631,48.1654,209000.0
2008-02-11 12:30:00,57.68,57.99,57.57,57.96,245200.0,48.157,48.4158,48.0652,48.3908,245200.0
2008-02-11 13:00:00,57.98,58.1,57.73,57.98,186600.0,48.4075,48.5077,48.1988,48.4075,186600.0
2008-02-11 13:30:00,57.98,58.12,57.68,57.78,194800.0,48.4075,48.5244,48.157,48.2405,194800.0
2008-02-11 14:00:00,57.76,57.93,57.43,57.5,249400.0,48.2238,48.3657,47.9483,48.0067,249400.0
2008-02-11 14:30:00,57.51,57.83,57.1,57.49,221200.0,48.0151,48.2823,47.6728,47.9984,221200.0
2008-02-11 15:00:00,57.51,57.65,57.24,57.54,323200.0,48.0151,48.132,47.7897,48.0401,323200.0
2008-02-11 15:30:00,57.52,57.72,57.32,57.41,415800.0,48.0234,48.1904,47.8565,47.9316,415800.0
2008-02-12 09:30:00,57.86,59.05,57.84,58.89,492200.0,48.3073,49.3008,48.2906,49.1673,492200.0
2008-02-12 10:00:00,58.88,60.1,58.86,59.02,561600.0,49.1589,50.1775,49.1422,49.2758,561600.0
2008-02-12 10:30:00,59.03,59.52,58.7,59.49,349600.0,49.2841,49.6932,49.0086,49.6682,349600.0
2008-02-12 11:00:00,59.51,59.73,59.24,59.4,196600.0,49.6849,49.8686,49.4595,49.5931,196600.0
2008-02-12 11:30:00,59.38,59.67,59.26,59.42,213000.0,49.5764,49.8185,49.4762,49.6097,213000.0
2008-02-12 12:00:00,59.4,59.57,58.5,58.63,282400.0,49.5931,49.735,48.8416,48.9502,282400.0
2008-02-12 12:30:00,58.62,59.02,58.44,59.02,165800.0,48.9418,49.2758,48.7915,49.2758,165800.0
2008-02-12 13:00:00,59.01,59.58,58.88,59.4,204600.0,49.2674,49.7433,49.1589,49.5931,204600.0
2008-02-12 13:30:00,59.39,59.52,59.09,59.45,169600.0,49.5847,49.6932,49.3342,49.6348,169600.0
2008-02-12 14:00:00,59.43,59.46,58.76,59.04,199400.0,49.6181,49.6431,49.0587,49.2925,199400.0
2008-02-12 14:30:00,58.99,59.15,58.52,59.11,189800.0,49.2507,49.3843,48.8583,49.3509,189800.0
2008-02-12 15:00:00,59.14,59.14,58.16,58.38,423200.0,49.376,49.376,48.5578,48.7415,423200.0
2008-02-12 15:30:00,58.4,58.52,57.73,58.48,412000.0,48.7582,48.8583,48.1988,48.8249,412000.0
2008-02-13 09:30:00,59.0,59.56,58.74,59.38,354600.0,49.2591,49.7266,49.042,49.5764,354600.0
2008-02-13 10:00:00,59.33,59.55,58.9,59.2,480000.0,49.5346,49.7183,49.1756,49.4261,480000.0
2008-02-13 10:30:00,59.2,59.25,58.6,59.21,403800.0,49.4261,49.4678,48.9251,49.4344,403800.0
2008-02-13 11:00:00,59.24,59.51,58.78,59.2,211200.0,49.4595,49.6849,49.0754,49.4261,211200.0
2008-02-13 11:30:00,59.24,59.5,59.12,59.3,141200.0,49.4595,49.6765,49.3593,49.5096,141200.0
2008-02-13 12:00:00,59.29,59.85,59.23,59.76,222000.0,49.5012,49.9688,49.4511,49.8936,222000.0
2008-02-13 12:30:00,59.76,60.01,59.72,59.98,192800.0,49.8936,50.1023,49.8602,50.0773,192800.0
2008-02-13 13:00:00,59.98,60.32,59.83,60.2,292400.0,50.0773,50.3612,49.9521,50.261,292400.0
2008-02-13 13:30:00,60.2,60.97,60.16,60.52,375600.0,50.261,50.9038,50.2276,50.5281,375600.0
2008-02-13 14:00:00,60.51,60.59,59.91,59.97,256200.0,50.5198,50.5866,50.0188,50.0689,256200.0
2008-02-13 14:30:00,59.99,60.7,59.91,60.68,215200.0,50.0856,50.6784,50.0188,50.6617,215200.0
2008-02-13 15:00:00,60.64,60.9,60.49,60.81,236000.0,50.6283,50.8454,50.5031,50.7703,236000.0
2008-02-13 15:30:00,60.81,61.2,60.58,61.07,583200.0,50.7703,51.0959,50.5782,50.9873,583200.0
2008-02-14 09:30:00,61.27,61.59,60.53,60.95,394600.0,51.1543,51.4215,50.5365,50.8871,394600.0
2008-02-14 10:00:00,60.93,61.21,60.31,60.67,294400.0,50.8704,51.1042,50.3528,50.6534,294400.0
2008-02-14 10:30:00,60.68,61.03,60.26,60.63,197400.0,50.6617,50.9539,50.3111,50.62,197400.0
2008-02-14 11:00:00,60.6,60.77,60.19,60.65,235400.0,50.5949,50.7369,50.2526,50.6367,235400.0
2008-02-14 11:30:00,60.62,60.63,60.26,60.58,227600.0,50.6116,50.62,50.3111,50.5782,227600.0
2008-02-14 12:00:00,60.58,61.27,60.56,61.24,210800.0,50.5782,51.1543,50.5615,51.1293,210800.0
2008-02-14 12:30:00,61.21,61.24,60.5,60.51,95800.0,51.1042,51.1293,50.5114,50.5198,95800.0
2008-02-14 13:00:00,60.55,60.81,60.33,60.78,185800.0,50.5532,50.7703,50.3695,50.7452,185800.0
2008-02-14 13:30:00,60.81,61.1,60.7,60.99,264000.0,50.7703,51.0124,50.6784,50.9205,264000.0
2008-02-14 14:00:00,61.01,61.35,60.84,61.21,235200.0,50.9372,51.2211,50.7953,51.1042,235200.0
2008-02-14 14:30:00,61.21,61.3,60.83,60.97,419800.0,51.1042,51.1794,50.787,50.9038,419800.0
2008-02-14 15:00:00,60.98,61.38,60.6,61.25,327400.0,50.9122,51.2462,50.5949,51.1376,327400.0
2008-02-14 15:30:00,61.24,61.29,60.61,60.71,357000.0,51.1293,51.171,50.6033,50.6868,357000.0
2008-02-15 09:30:00,61.43,62.2,60.76,61.11,753600.0,51.2879,51.9308,50.7285,51.0207,753600.0
2008-02-15 10:00:00,61.1,61.45,60.82,61.16,349800.0,51.0124,51.3046,50.7786,51.0625,349800.0
2008-02-15 10:30:00,61.18,61.43,61.04,61.07,135000.0,51.0792,51.2879,50.9623,50.9873,135000.0
2008-02-15 11:00:00,61.04,61.06,60.31,60.43,138000.0,50.9623,50.979,50.3528,50.453,138000.0
2008-02-15 11:30:00,60.48,60.5,59.91,60.02,142400.0,50.4947,50.5114,50.0188,50.1107,142400.0
2008-02-15 12:00:00,60.02,60.4,59.67,59.81,315200.0,50.1107,50.428,49.8185,49.9354,315200.0
2008-02-15 12:30:00,59.79,59.88,59.53,59.62,179200.0,49.9187,49.9938,49.7016,49.7767,179200.0
2008-02-15 13:00:00,59.6,59.82,59.35,59.6,150600.0,49.76,49.9437,49.5513,49.76,150600.0
2008-02-15 13:30:00,59.55,60.02,59.47,60.01,222200.0,49.7183,50.1107,49.6515,50.1023,222200.0
2008-02-15 14:00:00,60.0,60.11,59.52,59.81,137000.0,50.094,50.1858,49.6932,49.9354,137000.0
2008-02-15 14:30:00,59.82,60.13,59.8,59.97,168200.0,49.9437,50.2025,49.927,50.0689,168200.0
2008-02-15 15:00:00,59.97,60.38,59.92,60.15,196200.0,50.0689,50.4113,50.0272,50.2192,196200.0
2008-02-15 15:30:00,60.12,60.6,60.05,60.27,333600.0,50.1942,50.5949,50.1357,50.3194,333600.0
2008-02-19 09:30:00,61.2,61.2,60.46,60.93,471200.0,51.0959,51.0959,50.478,50.8704,471200.0
2008-02-19 10:00:00,60.96,61.57,60.91,61.34,384200.0,50.8955,51.4048,50.8537,51.2128,384200.0
2008-02-19 10:30:00,61.38,61.57,61.06,61.15,209000.0,51.2462,51.4048,50.979,51.0541,209000.0
2008-02-19 11:00:00,61.2,61.27,60.69,60.97,125800.0,51.0959,51.1543,50.6701,50.9038,125800.0
2008-02-19 11:30:00,60.96,61.37,60.91,61.31,93400.0,50.8955,51.2378,50.8537,51.1877,93400.0
2008-02-19 12:00:00,61.33,61.73,61.29,61.73,146800.0,51.2044,51.5384,51.171,51.5384,146800.0
2008-02-19 12:30:00,61.68,61.71,61.16,61.16,89600.0,51.4966,51.5217,51.0625,51.0625,89600.0
2008-02-19 13:00:00,61.2,61.99,61.2,61.96,140800.0,51.0959,51.7554,51.0959,51.7304,140800.0
2008-02-19 13:30:00,61.97,62.06,61.81,61.97,151800.0,51.7387,51.8139,51.6052,51.7387,151800.0
2008-02-19 14:00:00,61.98,62.29,61.81,62.18,212400.0,51.7471,52.0059,51.6052,51.9141,212400.0
2008-02-19 14:30:00,62.17,62.42,61.79,61.88,520000.0,51.9057,52.1144,51.5885,51.6636,520000.0
2008-02-19 15:00:00,61.87,62.16,61.48,61.94,416600.0,51.6553,51.8974,51.3296,51.7137,416600.0
2008-02-19 15:30:00,61.94,62.23,61.68,61.91,430400.0,51.7137,51.9558,51.4966,51.6886,430400.0
2008-02-20 09:30:00,61.24,61.24,60.08,60.2,314400.0,51.1293,51.1293,50.1608,50.261,314400.0
2008-02-20 10:00:00,60.17,60.61,59.85,60.26,189600.0,50.2359,50.6033,49.9688,50.3111,189600.0
2008-02-20 10:30:00,60.27,60.51,59.99,60.38,148000.0,50.3194,50.5198,50.0856,50.4113,148000.0
2008-02-20 11:00:00,60.29,60.71,60.18,60.49,123000.0,50.3361,50.6868,50.2443,50.5031,123000.0
2008-02-20 11:30:00,60.46,60.79,60.29,60.71,76000.0,50.478,50.7536,50.3361,50.6868,76000.0
2008-02-20 12:00:00,60.69,61.73,60.67,61.68,215200.0,50.6701,51.5384,50.6534,51.4966,215200.0
2008-02-20 12:30:00,61.68,61.8,61.45,61.49,151400.0,51.4966,51.5968,51.3046,51.338,151400.0
2008-02-20 13:00:00,61.52,62.22,61.52,61.65,179600.0,51.363,51.9475,51.363,51.4716,179600.0
2008-02-20 13:30:00,61.64,62.09,61.57,61.88,107000.0,51.4632,51.8389,51.4048,51.6636,107000.0
2008-02-20 14:00:00,61.92,62.19,61.71,62.05,248200.0,51.697,51.9224,51.5217,51.8055,248200.0
2008-02-20 14:30:00,62.08,62.93,61.98,62.87,212200.0,51.8306,52.5402,51.7471,52.4902,212200.0
2008-02-20 15:00:00,62.85,62.98,62.46,62.56,300600.0,52.4735,52.582,52.1478,52.2313,300600.0
2008-02-20 15:30:00,62.54,62.57,60.63,62.38,489600.0,52.2146,52.2397,50.62,52.0811,489600.0
2008-02-21 09:30:00,62.45,63.98,62.45,63.47,482000.0,52.1395,53.4169,52.1395,52.9911,482000.0
2008-02-21 10:00:00,63.46,63.8,63.27,63.64,394200.0,52.9827,53.2666,52.8241,53.133,394200.0
2008-02-21 10:30:00,63.62,64.14,63.45,63.49,416600.0,53.1163,53.5505,52.9744,53.0078,416600.0
2008-02-21 11:00:00,63.49,64.11,63.42,64.04,353000.0,53.0078,53.5254,52.9493,53.467,353000.0
2008-02-21 11:30:00,64.01,65.7,63.98,65.58,580800.0,53.4419,54.8529,53.4169,54.7527,580800.0
2008-02-21 12:00:00,65.56,65.69,64.54,64.88,405400.0,54.736,54.8446,53.8844,54.1683,405400.0
2008-02-21 12:30:00,64.87,65.04,64.64,64.76,226400.0,54.16,54.3019,53.9679,54.0681,226400.0
2008-02-21 13:00:00,64.74,64.79,64.21,64.53,279200.0,54.0514,54.0932,53.6089,53.8761,279200.0
2008-02-21 13:30:00,64.53,64.68,64.26,64.39,324200.0,53.8761,54.0013,53.6507,53.7592,324200.0
2008-02-21 14:00:00,64.36,65.05,64.36,65.0,327000.0,53.7342,54.3102,53.7342,54.2685,327000.0
2008-02-21 14:30:00,65.02,65.06,64.4,64.52,212600.0,54.2852,54.3186,53.7676,53.8677,212600.0
2008-02-21 15:00:00,64.5,64.58,64.08,64.42,400800.0,53.851,53.9178,53.5004,53.7842,400800.0
2008-02-21 15:30:00,64.39,64.61,63.96,64.16,403200.0,53.7592,53.9429,53.4002,53.5672,403200.0
2008-02-22 09:30:00,64.47,65.0,64.16,64.34,365600.0,53.826,54.2685,53.5672,53.7175,365600.0
2008-02-22 10:00:00,64.35,64.35,63.56,64.02,515400.0,53.7258,53.7258,53.0662,53.4503,515400.0
2008-02-22 10:30:00,64.1,64.25,63.6,63.68,419800.0,53.5171,53.6423,53.0996,53.1664,419800.0
2008-02-22 11:00:00,63.68,64.23,63.63,63.98,212400.0,53.1664,53.6256,53.1247,53.4169,212400.0
2008-02-22 11:30:00,63.96,64.42,63.93,64.27,187800.0,53.4002,53.7842,53.3751,53.659,187800.0
2008-02-22 12:00:00,64.28,64.55,63.77,64.02,298800.0,53.6674,53.8928,53.2416,53.4503,298800.0
2008-02-22 12:30:00,64.07,64.49,63.87,64.27,121000.0,53.492,53.8427,53.3251,53.659,121000.0
2008-02-22 13:00:00,64.26,64.56,64.0,64.17,172400.0,53.6507,53.9011,53.4336,53.5755,172400.0
2008-02-22 13:30:00,64.11,64.27,63.87,63.87,144400.0,53.5254,53.659,53.3251,53.3251,144400.0
2008-02-22 14:00:00,63.88,64.19,63.63,63.81,259000.0,53.3334,53.5922,53.1247,53.275,259000.0
2008-02-22 14:30:00,63.83,64.27,63.7,64.06,142200.0,53.2917,53.659,53.1831,53.4837,142200.0
2008-02-22 15:00:00,64.05,64.45,63.94,64.44,381200.0,53.4753,53.8093,53.3835,53.8009,381200.0
2008-02-22 15:30:00,64.45,65.95,64.34,65.92,821000.0,53.8093,55.0616,53.7175,55.0366,821000.0
2008-02-25 09:30:00,66.47,66.47,64.79,64.86,224800.0,55.4958,55.4958,54.0932,54.1516,224800.0
2008-02-25 10:00:00,64.88,66.42,64.8,66.42,392400.0,54.1683,55.454,54.1015,55.454,392400.0
2008-02-25 10:30:00,66.46,66.9,66.17,66.57,348200.0,55.4874,55.8548,55.2453,55.5793,348200.0
2008-02-25 11:00:00,66.6,66.81,66.43,66.64,346600.0,55.6043,55.7797,55.4624,55.6377,346600.0
2008-02-25 11:30:00,66.66,66.76,66.16,66.36,197800.0,55.6544,55.7379,55.237,55.404,197800.0
2008-02-25 12:00:00,66.33,66.55,65.99,66.17,177800.0,55.3789,55.5626,55.095,55.2453,177800.0
2008-02-25 12:30:00,66.14,66.74,66.11,66.67,196800.0,55.2203,55.7212,55.1952,55.6628,196800.0
2008-02-25 13:00:00,66.63,67.11,66.49,66.71,258200.0,55.6294,56.0301,55.5125,55.6962,258200.0
2008-02-25 13:30:00,66.71,66.82,66.26,66.67,181600.0,55.6962,55.788,55.3205,55.6628,181600.0
2008-02-25 14:00:00,66.64,67.66,66.53,67.55,294400.0,55.6377,56.4893,55.5459,56.3975,294400.0
2008-02-25 14:30:00,67.52,67.75,66.86,67.44,459400.0,56.3724,56.5645,55.8214,56.3056,459400.0
2008-02-25 15:00:00,67.45,67.8,67.02,67.8,405000.0,56.314,56.6062,55.955,56.6062,405000.0
2008-02-25 15:30:00,67.77,68.99,67.36,68.25,931000.0,56.5812,57.5997,56.2389,56.9819,931000.0
2008-02-26 09:30:00,66.86,67.88,65.51,67.0,688000.0,55.8214,56.673,54.6943,55.9383,688000.0
2008-02-26 10:00:00,66.99,67.58,66.7,67.1,467600.0,55.9299,56.4225,55.6878,56.0218,467600.0
2008-02-26 10:30:00,67.11,68.09,66.75,67.61,287200.0,56.0301,56.8483,55.7296,56.4476,287200.0
2008-02-26 11:00:00,67.62,67.97,67.45,67.76,262400.0,56.4559,56.7481,56.314,56.5728,262400.0
2008-02-26 11:30:00,67.74,68.73,67.73,68.57,284000.0,56.5561,57.3827,56.5478,57.2491,284000.0
2008-02-26 12:00:00,68.52,68.73,68.27,68.27,198400.0,57.2073,57.3827,56.9986,56.9986,198400.0
2008-02-26 12:30:00,68.27,68.31,67.83,68.0,197200.0,56.9986,57.032,56.6313,56.7732,197200.0
2008-02-26 13:00:00,68.0,68.33,67.75,67.79,149000.0,56.7732,57.0487,56.5645,56.5979,149000.0
2008-02-26 13:30:00,67.79,67.79,67.01,67.01,313000.0,56.5979,56.5979,55.9466,55.9466,313000.0
2008-02-26 14:00:00,67.03,67.46,66.89,67.42,264400.0,55.9633,56.3223,55.8465,56.2889,264400.0
2008-02-26 14:30:00,67.37,68.0,67.32,67.54,498800.0,56.2472,56.7732,56.2055,56.3891,498800.0
2008-02-26 15:00:00,67.57,67.61,67.0,67.36,290800.0,56.4142,56.4476,55.9383,56.2389,290800.0
2008-02-26 15:30:00,67.38,67.54,67.0,67.29,512400.0,56.2556,56.3891,55.9383,56.1804,512400.0
2008-02-27 09:30:00,66.72,66.99,66.07,66.49,322800.0,55.7045,55.9299,55.1618,55.5125,322800.0
2008-02-27 10:00:00,66.48,67.65,66.13,66.94,681200.0,55.5041,56.481,55.2119,55.8882,681200.0
2008-02-27 10:30:00,66.93,68.27,66.9,68.02,436000.0,55.8798,56.9986,55.8548,56.7899,436000.0
2008-02-27 11:00:00,67.98,68.3,67.51,67.51,220400.0,56.7565,57.0237,56.3641,56.3641,220400.0
2008-02-27 11:30:00,67.53,67.58,67.19,67.35,350800.0,56.3808,56.4225,56.0969,56.2305,350800.0
2008-02-27 12:00:00,67.33,67.37,66.64,66.7,241400.0,56.2138,56.2472,55.6377,55.6878,241400.0
2008-02-27 12:30:00,66.65,67.25,66.59,67.01,228400.0,55.6461,56.147,55.596,55.9466,228400.0
2008-02-27 13:00:00,66.99,67.22,66.8,67.19,248400.0,55.9299,56.122,55.7713,56.0969,248400.0
2008-02-27 13:30:00,67.19,67.3,66.73,67.09,358600.0,56.0969,56.1888,55.7129,56.0134,358600.0
2008-02-27 14:00:00,67.07,67.08,65.92,66.07,249800.0,55.9967,56.0051,55.0366,55.1618,249800.0
2008-02-27 14:30:00,66.05,66.1,65.64,65.99,469000.0,55.1451,55.1869,54.8028,55.095,469000.0
2008-02-27 15:00:00,66.02,66.53,65.71,66.25,456000.0,55.1201,55.5459,54.8613,55.3121,456000.0
2008-02-27 15:30:00,66.26,66.65,66.01,66.05,747800.0,55.3205,55.6461,55.1117,55.1451,747800.0
2008-02-28 09:30:00,68.97,69.25,67.5,67.97,1838600.0,57.583,57.8168,56.3557,56.7481,1838600.0
2008-02-28 10:00:00,67.96,68.57,67.76,68.5,759400.0,56.7398,57.2491,56.5728,57.1906,759400.0
2008-02-28 10:30:00,68.46,69.25,68.24,68.96,1004800.0,57.1572,57.8168,56.9736,57.5747,1004800.0
2008-02-28 11:00:00,68.95,68.96,67.83,68.51,745800.0,57.5663,57.5747,56.6313,57.199,745800.0
2008-02-28 11:30:00,68.51,68.76,68.11,68.73,406400.0,57.199,57.4077,56.865,57.3827,406400.0
2008-02-28 12:00:00,68.73,70.63,68.57,70.3,1471600.0,57.3827,58.969,57.2491,58.6935,1471600.0
2008-02-28 12:30:00,70.27,71.95,70.2,71.66,1016000.0,58.6684,60.071,58.61,59.8289,1016000.0
2008-02-28 13:00:00,71.62,72.14,71.5,71.63,585400.0,59.7955,60.2297,59.6953,59.8039,585400.0
2008-02-28 13:30:00,71.58,72.11,71.48,71.79,349800.0,59.7621,60.2046,59.6786,59.9375,349800.0
2008-02-28 14:00:00,71.79,72.41,71.6,72.3,581800.0,59.9375,60.4551,59.7788,60.3633,581800.0
2008-02-28 14:30:00,72.32,72.74,72.11,72.69,518800.0,60.38,60.7306,60.2046,60.6889,518800.0
2008-02-28 15:00:00,72.66,72.69,71.58,71.81,545800.0,60.6638,60.6889,59.7621,59.9542,545800.0
2008-02-28 15:30:00,71.85,71.87,71.26,71.39,673200.0,59.9876,60.0043,59.495,59.6035,673200.0
2008-02-29 09:30:00,71.47,72.61,71.04,71.76,677000.0,59.6703,60.6221,59.3113,59.9124,677000.0
2008-02-29 10:00:00,71.77,71.89,70.45,70.68,463800.0,59.9208,60.0209,58.8187,59.0107,463800.0
2008-02-29 10:30:00,70.68,70.89,70.2,70.51,383000.0,59.0107,59.1861,58.61,58.8688,383000.0
2008-02-29 11:00:00,70.51,71.38,70.22,70.27,422400.0,58.8688,59.5952,58.6267,58.6684,422400.0
2008-02-29 11:30:00,70.28,70.81,69.93,70.5,291200.0,58.6768,59.1193,58.3845,58.8604,291200.0
2008-02-29 12:00:00,70.49,70.54,70.16,70.35,260200.0,58.8521,58.8938,58.5766,58.7352,260200.0
2008-02-29 12:30:00,70.33,70.35,69.97,70.06,239200.0,58.7185,58.7352,58.4179,58.4931,239200.0
2008-02-29 13:00:00,70.06,70.19,69.92,70.09,257000.0,58.4931,58.6016,58.3762,58.5181,257000.0
2008-02-29 13:30:00,70.06,70.1,69.35,69.39,273800.0,58.4931,58.5265,57.9003,57.9337,273800.0
2008-02-29 14:00:00,69.39,69.7,69.13,69.55,273600.0,57.9337,58.1925,57.7166,58.0673,273600.0
2008-02-29 14:30:00,69.58,70.1,69.51,70.01,250800.0,58.0923,58.5265,58.0339,58.4513,250800.0
2008-02-29 15:00:00,70.02,70.39,69.65,70.31,301000.0,58.4597,58.7686,58.1508,58.7018,301000.0
2008-02-29 15:30:00,70.32,70.36,69.46,69.76,488800.0,58.7102,58.7436,57.9921,58.2426,488800.0
2008-03-03 09:30:00,69.67,69.97,67.36,68.25,604600.0,58.1675,58.4179,56.2389,56.9819,604600.0
2008-03-03 10:00:00,68.23,69.89,68.17,69.69,464600.0,56.9652,58.3512,56.9151,58.1842,464600.0
2008-03-03 10:30:00,69.67,69.77,68.99,69.22,251600.0,58.1675,58.251,57.5997,57.7918,251600.0
2008-03-03 11:00:00,69.26,69.28,68.51,68.89,221200.0,57.8252,57.8419,57.199,57.5163,221200.0
2008-03-03 11:30:00,68.89,69.32,68.57,69.28,211600.0,57.5163,57.8753,57.2491,57.8419,211600.0
2008-03-03 12:00:00,69.32,69.68,68.78,69.68,156400.0,57.8753,58.1758,57.4244,58.1758,156400.0
2008-03-03 12:30:00,69.61,69.67,68.81,69.05,170200.0,58.1174,58.1675,57.4495,57.6498,170200.0
2008-03-03 13:00:00,69.0,69.39,68.92,69.2,129200.0,57.6081,57.9337,57.5413,57.7751,129200.0
2008-03-03 13:30:00,69.16,69.29,68.78,68.79,168200.0,57.7417,57.8502,57.4244,57.4328,168200.0
2008-03-03 14:00:00,68.79,68.83,68.17,68.26,239000.0,57.4328,57.4662,56.9151,56.9903,239000.0
2008-03-03 14:30:00,68.29,68.41,67.44,67.58,327200.0,57.0153,57.1155,56.3056,56.4225,327200.0
2008-03-03 15:00:00,67.58,68.33,67.49,68.29,370000.0,56.4225,57.0487,56.3474,57.0153,370000.0
2008-03-03 15:30:00,68.27,68.74,68.18,68.62,505600.0,56.9986,57.391,56.9235,57.2908,505600.0
2008-03-04 09:30:00,67.89,69.21,67.62,68.91,261600.0,56.6814,57.7834,56.4559,57.5329,261600.0
2008-03-04 10:00:00,68.9,70.01,68.61,69.26,373400.0,57.5246,58.4513,57.2825,57.8252,373400.0
2008-03-04 10:30:00,69.26,69.45,68.45,68.45,232200.0,57.8252,57.9838,57.1489,57.1489,232200.0
2008-03-04 11:00:00,68.43,68.64,68.05,68.26,219800.0,57.1322,57.3075,56.8149,56.9903,219800.0
2008-03-04 11:30:00,68.23,68.54,68.17,68.36,231600.0,56.9652,57.224,56.9151,57.0738,231600.0
2008-03-04 12:00:00,68.37,68.64,68.23,68.36,135000.0,57.0821,57.3075,56.9652,57.0738,135000.0
2008-03-04 12:30:00,68.36,68.79,68.19,68.22,130600.0,57.0738,57.4328,56.9318,56.9569,130600.0
2008-03-04 13:00:00,68.25,68.28,67.5,68.16,296200.0,56.9819,57.007,56.3557,56.9068,296200.0
2008-03-04 13:30:00,68.2,68.21,67.18,67.3,298400.0,56.9402,56.9485,56.0886,56.1888,298400.0
2008-03-04 14:00:00,67.36,67.54,66.84,67.24,298000.0,56.2389,56.3891,55.8047,56.1387,298000.0
2008-03-04 14:30:00,67.29,67.92,67.1,67.58,281000.0,56.1804,56.7064,56.0218,56.4225,281000.0
2008-03-04 15:00:00,67.58,68.71,67.45,68.14,505600.0,56.4225,57.366,56.314,56.8901,505600.0
2008-03-04 15:30:00,68.11,68.74,67.97,68.3,627400.0,56.865,57.391,56.7481,57.0237,627400.0
2008-03-05 09:30:00,68.89,69.67,68.16,69.57,463400.0,57.6173,58.2697,57.0068,58.1861,463400.0
2008-03-05 10:00:00,69.58,70.63,69.48,70.63,476600.0,58.1944,59.0726,58.1108,59.0726,476600.0
2008-03-05 10:30:00,70.6,71.08,70.45,70.76,444800.0,59.0475,59.449,58.9221,59.1813,444800.0
2008-03-05 11:00:00,70.75,70.83,70.47,70.65,253800.0,59.173,59.2399,58.9388,59.0893,253800.0
2008-03-05 11:30:00,70.63,70.95,70.42,70.88,348800.0,59.0726,59.3402,58.897,59.2817,348800.0
2008-03-05 12:00:00,70.88,71.45,70.61,70.71,398600.0,59.2817,59.7584,59.0559,59.1395,398600.0
2008-03-05 12:30:00,70.73,70.9,70.36,70.66,233200.0,59.1562,59.2984,58.8468,59.0977,233200.0
2008-03-05 13:00:00,70.67,71.06,70.21,70.4,221800.0,59.1061,59.4323,58.7213,58.8802,221800.0
2008-03-05 13:30:00,70.45,70.89,69.78,70.42,266000.0,58.9221,59.2901,58.3617,58.897,266000.0
2008-03-05 14:00:00,70.49,71.02,70.34,70.93,289600.0,58.9555,59.3988,58.8301,59.3235,289600.0
2008-03-05 14:30:00,70.95,71.33,70.63,71.0,203400.0,59.3402,59.6581,59.0726,59.3821,203400.0
2008-03-05 15:00:00,70.92,71.05,70.56,70.94,244800.0,59.3152,59.4239,59.0141,59.3319,244800.0
2008-03-05 15:30:00,70.92,71.33,70.7,71.2,386000.0,59.3152,59.6581,59.1312,59.5493,386000.0
2008-03-06 09:30:00,72.59,72.59,70.19,70.27,541600.0,60.7119,60.7119,58.7046,58.7715,541600.0
2008-03-06 10:00:00,70.22,70.55,69.56,70.47,392400.0,58.7297,59.0057,58.1777,58.9388,392400.0
2008-03-06 10:30:00,70.5,71.74,70.19,71.5,540800.0,58.9639,60.001,58.7046,59.8003,540800.0
2008-03-06 11:00:00,71.48,71.63,71.01,71.58,430600.0,59.7835,59.909,59.3904,59.8672,430600.0
2008-03-06 11:30:00,71.6,72.73,71.58,72.56,586200.0,59.8839,60.829,59.8672,60.6868,586200.0
2008-03-06 12:00:00,72.55,72.55,72.0,72.42,376000.0,60.6784,60.6784,60.2184,60.5697,376000.0
2008-03-06 12:30:00,72.45,72.47,71.92,71.98,169200.0,60.5948,60.6115,60.1515,60.2017,169200.0
2008-03-06 13:00:00,71.98,72.21,71.74,71.83,119800.0,60.2017,60.3941,60.001,60.0763,119800.0
2008-03-06 13:30:00,71.82,72.48,71.74,72.43,193200.0,60.0679,60.6199,60.001,60.5781,193200.0
2008-03-06 14:00:00,72.45,72.65,72.17,72.36,145400.0,60.5948,60.7621,60.3606,60.5195,145400.0
2008-03-06 14:30:00,72.34,73.08,72.25,73.01,329400.0,60.5028,61.1217,60.4275,61.0632,329400.0
2008-03-06 15:00:00,73.01,73.01,72.17,72.89,616000.0,61.0632,61.0632,60.3606,60.9628,616000.0
2008-03-06 15:30:00,72.89,72.97,72.08,72.17,735800.0,60.9628,61.0297,60.2853,60.3606,735800.0
2008-03-07 09:30:00,71.43,71.54,70.16,71.39,480400.0,59.7417,59.8337,58.6795,59.7083,480400.0
2008-03-07 10:00:00,71.42,71.63,70.52,71.0,333000.0,59.7333,59.909,58.9806,59.3821,333000.0
2008-03-07 10:30:00,70.99,71.36,70.51,70.61,218600.0,59.3737,59.6832,58.9722,59.0559,218600.0
2008-03-07 11:00:00,70.6,70.6,70.02,70.17,246600.0,59.0475,59.0475,58.5624,58.6879,246600.0
2008-03-07 11:30:00,70.17,70.26,69.4,69.44,190400.0,58.6879,58.7632,58.0439,58.0773,190400.0
2008-03-07 12:00:00,69.44,69.5,69.14,69.4,153800.0,58.0773,58.1275,57.8264,58.0439,153800.0
2008-03-07 12:30:00,69.42,70.01,69.39,69.91,185400.0,58.0606,58.5541,58.0355,58.4704,185400.0
2008-03-07 13:00:00,69.86,70.03,69.52,69.63,156400.0,58.4286,58.5708,58.1442,58.2362,156400.0
2008-03-07 13:30:00,69.61,69.61,68.69,68.71,224200.0,58.2195,58.2195,57.4501,57.4668,224200.0
2008-03-07 14:00:00,68.73,68.89,68.25,68.61,351800.0,57.4835,57.6173,57.0821,57.3832,351800.0
2008-03-07 14:30:00,68.6,69.18,68.38,69.17,240600.0,57.3748,57.8599,57.1908,57.8515,240600.0
2008-03-07 15:00:00,69.16,70.4,69.0,69.63,352400.0,57.8432,58.8802,57.7093,58.2362,352400.0
2008-03-07 15:30:00,69.65,69.86,69.06,69.26,453400.0,58.253,58.4286,57.7595,57.9268,453400.0
2008-03-10 09:30:00,69.46,69.5,66.61,66.92,554200.0,58.0941,58.1275,55.7104,55.9697,554200.0
2008-03-10 10:00:00,66.92,67.47,66.09,66.32,553000.0,55.9697,56.4297,55.2755,55.4679,553000.0
2008-03-10 10:30:00,66.35,67.69,66.23,67.55,583000.0,55.493,56.6137,55.3926,56.4966,583000.0
2008-03-10 11:00:00,67.6,67.66,66.39,66.39,283800.0,56.5384,56.5886,55.5264,55.5264,283800.0
2008-03-10 11:30:00,66.44,66.7,65.93,66.58,196600.0,55.5682,55.7857,55.1417,55.6853,196600.0
2008-03-10 12:00:00,66.63,67.62,66.28,67.54,550400.0,55.7271,56.5551,55.4344,56.4882,550400.0
2008-03-10 12:30:00,67.6,68.29,67.56,68.01,317000.0,56.5384,57.1155,56.505,56.8813,317000.0
2008-03-10 13:00:00,67.99,68.02,67.31,67.38,216600.0,56.8646,56.8897,56.2959,56.3544,216600.0
2008-03-10 13:30:00,67.31,67.45,66.97,67.0,200200.0,56.2959,56.413,56.0115,56.0366,200200.0
2008-03-10 14:00:00,66.95,67.25,66.56,66.81,206400.0,55.9948,56.2457,55.6686,55.8777,206400.0
2008-03-10 14:30:00,66.86,67.18,66.55,66.71,198800.0,55.9195,56.1871,55.6602,55.7941,198800.0
2008-03-10 15:00:00,66.72,67.16,66.29,66.82,464400.0,55.8024,56.1704,55.4428,55.8861,464400.0
2008-03-10 15:30:00,66.82,66.94,66.08,66.56,522800.0,55.8861,55.9864,55.2671,55.6686,522800.0
2008-03-11 09:30:00,68.48,69.16,68.11,68.58,569200.0,57.2744,57.8432,56.965,57.3581,569200.0
2008-03-11 10:00:00,68.64,68.71,68.31,68.57,362600.0,57.4082,57.4668,57.1322,57.3497,362600.0
2008-03-11 10:30:00,68.57,69.03,68.5,68.92,279200.0,57.3497,57.7344,57.2912,57.6424,279200.0
2008-03-11 11:00:00,68.92,69.19,68.25,68.62,317600.0,57.6424,57.8682,57.0821,57.3915,317600.0
2008-03-11 11:30:00,68.64,68.77,67.6,67.9,325000.0,57.4082,57.517,56.5384,56.7893,325000.0
2008-03-11 12:00:00,67.87,68.38,67.75,68.22,164800.0,56.7642,57.1908,56.6639,57.057,164800.0
2008-03-11 12:30:00,68.2,68.32,67.74,68.26,177200.0,57.0402,57.1406,56.6555,57.0904,177200.0
2008-03-11 13:00:00,68.26,68.61,67.88,68.57,167000.0,57.0904,57.3832,56.7726,57.3497,167000.0
2008-03-11 13:30:00,68.56,69.25,68.36,69.11,233800.0,57.3413,57.9184,57.1741,57.8013,233800.0
2008-03-11 14:00:00,69.09,69.24,68.89,69.0,167200.0,57.7846,57.9101,57.6173,57.7093,167200.0
2008-03-11 14:30:00,68.96,69.97,68.91,69.76,232600.0,57.6759,58.5206,57.6341,58.345,232600.0
2008-03-11 15:00:00,69.74,70.65,69.74,70.62,395600.0,58.3282,59.0893,58.3282,59.0642,395600.0
2008-03-11 15:30:00,70.57,71.0,70.44,70.92,689400.0,59.0224,59.3821,58.9137,59.3152,689400.0
2008-03-12 09:30:00,71.13,71.33,69.76,69.94,228200.0,59.4908,59.6581,58.345,58.4955,228200.0
2008-03-12 10:00:00,69.95,70.44,69.72,70.33,162800.0,58.5039,58.9137,58.3115,58.8217,162800.0
2008-03-12 10:30:00,70.37,70.53,70.2,70.31,277800.0,58.8552,58.989,58.713,58.805,277800.0
2008-03-12 11:00:00,70.26,70.51,70.16,70.29,349600.0,58.7632,58.9722,58.6795,58.7882,349600.0
2008-03-12 11:30:00,70.26,70.35,69.97,70.14,159200.0,58.7632,58.8384,58.5206,58.6628,159200.0
2008-03-12 12:00:00,70.2,70.48,70.07,70.31,161000.0,58.713,58.9472,58.6042,58.805,161000.0
2008-03-12 12:30:00,70.35,70.48,69.88,69.93,153000.0,58.8384,58.9472,58.4453,58.4872,153000.0
2008-03-12 13:00:00,69.97,70.04,69.64,69.91,192200.0,58.5206,58.5792,58.2446,58.4704,192200.0
2008-03-12 13:30:00,69.91,70.2,69.48,69.51,191000.0,58.4704,58.713,58.1108,58.1359,191000.0
2008-03-12 14:00:00,69.51,69.87,69.39,69.72,183200.0,58.1359,58.437,58.0355,58.3115,183200.0
2008-03-12 14:30:00,69.73,70.3,69.64,70.12,160600.0,58.3199,58.7966,58.2446,58.6461,160600.0
2008-03-12 15:00:00,70.1,70.33,69.91,69.94,270000.0,58.6293,58.8217,58.4704,58.4955,270000.0
2008-03-12 15:30:00,69.95,70.01,69.25,69.43,304400.0,58.5039,58.5541,57.9184,58.069,304400.0
2008-03-13 09:30:00,68.08,68.86,66.94,67.1,476800.0,56.9399,57.5922,55.9864,56.1202,476800.0
2008-03-13 10:00:00,67.13,67.5,66.69,66.94,367600.0,56.1453,56.4548,55.7773,55.9864,367600.0
2008-03-13 10:30:00,67.0,67.03,66.32,66.92,261000.0,56.0366,56.0617,55.4679,55.9697,261000.0
2008-03-13 11:00:00,66.96,67.59,66.9,67.2,447800.0,56.0031,56.5301,55.953,56.2039,447800.0
2008-03-13 11:30:00,67.26,68.35,67.14,68.29,327200.0,56.2541,57.1657,56.1537,57.1155,327200.0
2008-03-13 12:00:00,68.29,68.85,68.2,68.36,367000.0,57.1155,57.5839,57.0402,57.1741,367000.0
2008-03-13 12:30:00,68.41,68.42,67.67,68.04,148200.0,57.2159,57.2242,56.597,56.9064,148200.0
2008-03-13 13:00:00,68.07,69.61,68.02,69.49,213400.0,56.9315,58.2195,56.8897,58.1192,213400.0
2008-03-13 13:30:00,69.49,70.0,69.2,69.92,338200.0,58.1192,58.5457,57.8766,58.4788,338200.0
2008-03-13 14:00:00,69.92,70.53,69.65,70.5,353200.0,58.4788,58.989,58.253,58.9639,353200.0
2008-03-13 14:30:00,70.48,70.6,69.99,70.37,585800.0,58.9472,59.0475,58.5373,58.8552,585800.0
2008-03-13 15:00:00,70.37,70.57,70.05,70.39,555400.0,58.8552,59.0224,58.5875,58.8719,555400.0
2008-03-13 15:30:00,70.44,70.63,70.12,70.3,542200.0,58.9137,59.0726,58.6461,58.7966,542200.0
2008-03-14 09:30:00,70.98,70.98,68.26,68.39,340200.0,59.3653,59.3653,57.0904,57.1991,340200.0
2008-03-14 10:00:00,68.3,70.05,67.37,68.78,464000.0,57.1239,58.5875,56.3461,57.5253,464000.0
2008-03-14 10:30:00,68.66,69.08,67.58,68.95,266000.0,57.425,57.7762,56.5217,57.6675,266000.0
2008-03-14 11:00:00,68.9,69.08,67.97,68.32,147800.0,57.6257,57.7762,56.8479,57.1406,147800.0
2008-03-14 11:30:00,68.32,68.55,67.75,68.04,293000.0,57.1406,57.333,56.6639,56.9064,293000.0
2008-03-14 12:00:00,67.97,68.41,67.73,68.12,125400.0,56.8479,57.2159,56.6471,56.9733,125400.0
2008-03-14 12:30:00,68.11,68.32,67.5,68.06,145800.0,56.965,57.1406,56.4548,56.9231,145800.0
2008-03-14 13:00:00,68.06,68.07,67.45,67.66,115400.0,56.9231,56.9315,56.413,56.5886,115400.0
2008-03-14 13:30:00,67.61,67.99,67.38,67.39,152600.0,56.5468,56.8646,56.3544,56.3628,152600.0
2008-03-14 14:00:00,67.45,67.64,66.86,67.02,244600.0,56.413,56.5719,55.9195,56.0533,244600.0
2008-03-14 14:30:00,66.94,67.86,66.82,67.62,250400.0,55.9864,56.7559,55.8861,56.5551,250400.0
2008-03-14 15:00:00,67.61,68.95,67.42,68.6,375400.0,56.5468,57.6675,56.3879,57.3748,375400.0
2008-03-14 15:30:00,68.67,68.79,67.98,68.39,446400.0,57.4333,57.5337,56.8562,57.1991,446400.0
2008-03-17 09:30:00,66.51,66.75,63.77,64.91,548400.0,55.6268,55.8275,53.3351,54.2886,548400.0
2008-03-17 10:00:00,64.92,65.98,64.83,65.6,391600.0,54.297,55.1835,54.2217,54.8657,391600.0
2008-03-17 10:30:00,65.63,66.64,65.17,65.5,290200.0,54.8908,55.7355,54.506,54.782,290200.0
2008-03-17 11:00:00,65.57,65.83,64.25,64.59,404400.0,54.8406,55.058,53.7366,54.021,404400.0
2008-03-17 11:30:00,64.64,64.83,63.17,63.18,324800.0,54.0628,54.2217,52.8333,52.8417,324800.0
2008-03-17 12:00:00,63.23,63.23,61.9,62.22,617200.0,52.8835,52.8835,51.7711,52.0388,617200.0
2008-03-17 12:30:00,62.12,62.55,61.68,62.33,310000.0,51.9551,52.3148,51.5871,52.1308,310000.0
2008-03-17 13:00:00,62.33,62.5,60.54,60.67,644000.0,52.1308,52.2729,50.6337,50.7424,644000.0
2008-03-17 13:30:00,60.67,62.03,60.5,61.94,571800.0,50.7424,51.8799,50.6002,51.8046,571800.0
2008-03-17 14:00:00,61.91,63.15,61.73,62.33,676400.0,51.7795,52.8166,51.6289,52.1308,676400.0
2008-03-17 14:30:00,62.32,63.25,62.19,62.85,406400.0,52.1224,52.9002,52.0137,52.5657,406400.0
2008-03-17 15:00:00,62.93,63.87,62.85,63.4,493800.0,52.6326,53.4188,52.5657,53.0257,493800.0
2008-03-17 15:30:00,63.38,64.28,62.83,63.0,936600.0,53.009,53.7617,52.5489,52.6911,936600.0
2008-03-18 09:30:00,65.41,67.1,65.25,66.49,903000.0,54.7068,56.1202,54.573,55.6101,903000.0
2008-03-18 10:00:00,66.49,66.94,66.27,66.86,590400.0,55.6101,55.9864,55.4261,55.9195,590400.0
2008-03-18 10:30:00,66.89,67.41,66.8,66.98,564000.0,55.9446,56.3795,55.8693,56.0199,564000.0
2008-03-18 11:00:00,66.98,67.25,66.73,66.73,300800.0,56.0199,56.2457,55.8108,55.8108,300800.0
2008-03-18 11:30:00,66.73,67.14,66.68,66.69,378000.0,55.8108,56.1537,55.769,55.7773,378000.0
2008-03-18 12:00:00,66.76,66.95,66.65,66.8,292000.0,55.8359,55.9948,55.7439,55.8693,292000.0
2008-03-18 12:30:00,66.8,67.29,66.77,67.25,209400.0,55.8693,56.2791,55.8442,56.2457,209400.0
2008-03-18 13:00:00,67.22,67.24,66.84,67.17,137400.0,56.2206,56.2373,55.9028,56.1788,137400.0
2008-03-18 13:30:00,67.17,67.57,67.07,67.45,211600.0,56.1788,56.5133,56.0951,56.413,211600.0
2008-03-18 14:00:00,67.45,67.52,66.18,66.38,557800.0,56.413,56.4715,55.3508,55.5181,557800.0
2008-03-18 14:30:00,66.33,67.82,65.75,67.7,632000.0,55.4762,56.7224,54.9911,56.6221,632000.0
2008-03-18 15:00:00,67.68,68.31,67.29,67.94,455000.0,56.6053,57.1322,56.2791,56.8228,455000.0
2008-03-18 15:30:00,68.01,69.04,67.88,68.92,833200.0,56.8813,57.7428,56.7726,57.6424,833200.0
2008-03-19 09:30:00,69.66,71.12,68.23,69.5,688800.0,58.2613,59.4824,57.0653,58.1275,688800.0
2008-03-19 10:00:00,69.56,69.63,68.63,68.89,473400.0,58.1777,58.2362,57.3999,57.6173,473400.0
2008-03-19 10:30:00,68.89,69.32,68.72,68.75,314000.0,57.6173,57.977,57.4752,57.5002,314000.0
2008-03-19 11:00:00,68.74,68.92,68.13,68.44,375200.0,57.4919,57.6424,56.9817,57.241,375200.0
2008-03-19 11:30:00,68.44,68.62,67.51,67.52,592200.0,57.241,57.3915,56.4631,56.4715,592200.0
2008-03-19 12:00:00,67.54,67.8,67.22,67.67,398000.0,56.4882,56.7057,56.2206,56.597,398000.0
2008-03-19 12:30:00,67.67,67.88,66.89,67.07,504800.0,56.597,56.7726,55.9446,56.0951,504800.0
2008-03-19 13:00:00,67.06,67.27,66.5,66.5,607800.0,56.0868,56.2624,55.6184,55.6184,607800.0
2008-03-19 13:30:00,66.5,66.7,65.76,65.92,291800.0,55.6184,55.7857,54.9995,55.1333,291800.0
2008-03-19 14:00:00,65.93,66.64,65.9,66.28,428600.0,55.1417,55.7355,55.1166,55.4344,428600.0
2008-03-19 14:30:00,66.32,67.03,66.15,67.03,512800.0,55.4679,56.0617,55.3257,56.0617,512800.0
2008-03-19 15:00:00,67.01,67.32,66.09,66.28,472400.0,56.045,56.3042,55.2755,55.4344,472400.0
2008-03-19 15:30:00,66.29,66.47,65.47,65.59,587800.0,55.4428,55.5933,54.757,54.8573,587800.0
2008-03-20 09:30:00,65.8,66.0,62.34,64.08,996800.0,55.033,55.2002,52.1391,53.5944,996800.0
2008-03-20 10:00:00,64.04,65.25,63.15,63.54,617400.0,53.561,54.573,52.8166,53.1428,617400.0
2008-03-20 10:30:00,63.52,65.3,63.42,64.94,342600.0,53.126,54.6148,53.0424,54.3137,342600.0
2008-03-20 11:00:00,64.89,64.99,64.0,64.24,335600.0,54.2719,54.3555,53.5275,53.7282,335600.0
2008-03-20 11:30:00,64.26,64.36,63.25,63.72,217200.0,53.745,53.8286,52.9002,53.2933,217200.0
2008-03-20 12:00:00,63.72,63.95,62.67,63.04,387600.0,53.2933,53.4857,52.4151,52.7246,387600.0
2008-03-20 12:30:00,63.08,63.59,62.92,63.0,301400.0,52.758,53.1846,52.6242,52.6911,301400.0
2008-03-20 13:00:00,63.0,63.56,62.92,63.4,179800.0,52.6911,53.1595,52.6242,53.0257,179800.0
2008-03-20 13:30:00,63.38,63.6,63.1,63.55,379600.0,53.009,53.193,52.7748,53.1511,379600.0
2008-03-20 14:00:00,63.54,63.85,63.43,63.83,233600.0,53.1428,53.402,53.0508,53.3853,233600.0
2008-03-20 14:30:00,63.85,64.32,63.7,64.19,199200.0,53.402,53.7951,53.2766,53.6864,199200.0
2008-03-20 15:00:00,64.19,65.22,64.17,65.16,747600.0,53.6864,54.5479,53.6697,54.4977,747600.0
2008-03-20 15:30:00,65.16,65.72,65.07,65.5,892800.0,54.4977,54.966,54.4224,54.782,892800.0
2008-03-24 09:30:00,65.97,67.72,65.97,67.22,281800.0,55.1751,56.6388,55.1751,56.2206,281800.0
2008-03-24 10:00:00,67.21,68.5,67.21,68.31,344800.0,56.2122,57.2912,56.2122,57.1322,344800.0
2008-03-24 10:30:00,68.28,68.98,68.24,68.55,269800.0,57.1071,57.6926,57.0737,57.333,269800.0
2008-03-24 11:00:00,68.52,69.35,68.4,69.17,254200.0,57.3079,58.0021,57.2075,57.8515,254200.0
2008-03-24 11:30:00,69.17,69.89,68.94,69.89,235600.0,57.8515,58.4537,57.6592,58.4537,235600.0
2008-03-24 12:00:00,69.91,69.99,69.64,69.72,268400.0,58.4704,58.5373,58.2446,58.3115,268400.0
2008-03-24 12:30:00,69.75,70.71,69.68,70.64,234400.0,58.3366,59.1395,58.2781,59.081,234400.0
2008-03-24 13:00:00,70.61,70.61,69.92,70.22,150400.0,59.0559,59.0559,58.4788,58.7297,150400.0
2008-03-24 13:30:00,70.17,70.3,69.78,70.05,117800.0,58.6879,58.7966,58.3617,58.5875,117800.0
2008-03-24 14:00:00,69.95,70.04,69.33,69.56,161400.0,58.5039,58.5792,57.9853,58.1777,161400.0
2008-03-24 14:30:00,69.57,69.66,68.82,68.85,227000.0,58.1861,58.2613,57.5588,57.5839,227000.0
2008-03-24 15:00:00,68.88,69.1,68.51,68.54,402000.0,57.609,57.793,57.2995,57.3246,402000.0
2008-03-24 15:30:00,68.51,68.94,68.46,68.81,393800.0,57.2995,57.6592,57.2577,57.5504,393800.0
2008-03-25 09:30:00,69.0,70.35,68.75,69.56,230800.0,57.7093,58.8384,57.5002,58.1777,230800.0
2008-03-25 10:00:00,69.51,69.96,68.85,69.62,233600.0,58.1359,58.5122,57.5839,58.2279,233600.0
2008-03-25 10:30:00,69.67,70.3,69.44,70.25,260800.0,58.2697,58.7966,58.0773,58.7548,260800.0
2008-03-25 11:00:00,70.27,70.79,70.17,70.46,192600.0,58.7715,59.2064,58.6879,58.9304,192600.0
2008-03-25 11:30:00,70.49,70.88,70.41,70.78,168200.0,58.9555,59.2817,58.8886,59.1981,168200.0
2008-03-25 12:00:00,70.78,70.91,70.49,70.8,144200.0,59.1981,59.3068,58.9555,59.2148,144200.0
2008-03-25 12:30:00,70.79,70.79,70.44,70.48,126200.0,59.2064,59.2064,58.9137,58.9472,126200.0
2008-03-25 13:00:00,70.46,70.55,70.08,70.33,138200.0,58.9304,59.0057,58.6126,58.8217,138200.0
2008-03-25 13:30:00,70.33,70.81,70.26,70.76,177200.0,58.8217,59.2232,58.7632,59.1813,177200.0
2008-03-25 14:00:00,70.72,70.91,70.53,70.8,181000.0,59.1479,59.3068,58.989,59.2148,181000.0
2008-03-25 14:30:00,70.79,71.33,70.48,71.18,205600.0,59.2064,59.6581,58.9472,59.5326,205600.0
2008-03-25 15:00:00,71.18,71.5,70.96,71.41,357200.0,59.5326,59.8003,59.3486,59.725,357200.0
2008-03-25 15:30:00,71.45,71.71,70.89,70.91,813800.0,59.7584,59.9759,59.2901,59.3068,813800.0
2008-03-26 09:30:00,70.38,71.98,70.38,71.46,473000.0,58.8635,60.2017,58.8635,59.7668,473000.0
2008-03-26 10:00:00,71.49,71.61,71.03,71.16,285200.0,59.7919,59.8923,59.4072,59.5159,285200.0
2008-03-26 10:30:00,71.12,71.21,70.05,70.6,444000.0,59.4824,59.5577,58.5875,59.0475,444000.0
2008-03-26 11:00:00,70.61,71.23,70.25,71.17,316600.0,59.0559,59.5744,58.7548,59.5243,316600.0
2008-03-26 11:30:00,71.17,71.48,70.61,71.21,188600.0,59.5243,59.7835,59.0559,59.5577,188600.0
2008-03-26 12:00:00,71.19,71.26,70.83,71.15,124400.0,59.541,59.5995,59.2399,59.5075,124400.0
2008-03-26 12:30:00,71.14,71.41,71.01,71.27,214400.0,59.4992,59.725,59.3904,59.6079,214400.0
2008-03-26 13:00:00,71.31,71.45,71.04,71.22,109200.0,59.6413,59.7584,59.4155,59.5661,109200.0
2008-03-26 13:30:00,71.22,71.26,70.82,70.88,100200.0,59.5661,59.5995,59.2315,59.2817,100200.0
2008-03-26 14:00:00,70.86,71.3,70.76,71.23,101800.0,59.265,59.633,59.1813,59.5744,101800.0
2008-03-26 14:30:00,71.26,71.52,70.98,71.5,133200.0,59.5995,59.817,59.3653,59.8003,133200.0
2008-03-26 15:00:00,71.52,71.58,71.1,71.26,212000.0,59.817,59.8672,59.4657,59.5995,212000.0
2008-03-26 15:30:00,71.19,71.29,70.89,71.04,290400.0,59.541,59.6246,59.2901,59.4155,290400.0
2008-03-27 09:30:00,72.0,72.0,71.08,71.92,237800.0,60.2184,60.2184,59.449,60.1515,237800.0
2008-03-27 10:00:00,71.92,72.1,70.68,70.73,228200.0,60.1515,60.3021,59.1144,59.1562,228200.0
2008-03-27 10:30:00,70.75,70.84,70.27,70.58,193400.0,59.173,59.2482,58.7715,59.0308,193400.0
2008-03-27 11:00:00,70.6,71.32,70.54,71.14,134800.0,59.0475,59.6497,58.9973,59.4992,134800.0
2008-03-27 11:30:00,71.05,71.99,70.99,71.41,187000.0,59.4239,60.2101,59.3737,59.725,187000.0
2008-03-27 12:00:00,71.42,71.56,71.05,71.46,223400.0,59.7333,59.8504,59.4239,59.7668,223400.0
2008-03-27 12:30:00,71.42,71.56,70.67,70.75,184400.0,59.7333,59.8504,59.1061,59.173,184400.0
2008-03-27 13:00:00,70.73,70.75,69.77,69.83,285400.0,59.1562,59.173,58.3533,58.4035,285400.0
2008-03-27 13:30:00,69.83,70.06,69.43,69.65,394600.0,58.4035,58.5959,58.069,58.253,394600.0
2008-03-27 14:00:00,69.6,69.92,69.25,69.49,391200.0,58.2112,58.4788,57.9184,58.1192,391200.0
2008-03-27 14:30:00,69.51,70.19,69.42,69.77,189000.0,58.1359,58.7046,58.0606,58.3533,189000.0
2008-03-27 15:00:00,69.75,70.02,69.13,69.38,343000.0,58.3366,58.5624,57.8181,58.0272,343000.0
2008-03-27 15:30:00,69.39,69.64,68.67,69.17,471600.0,58.0355,58.2446,57.4333,57.8515,471600.0
2008-03-28 09:30:00,69.56,70.38,68.76,70.0,237000.0,58.1777,58.8635,57.5086,58.5457,237000.0
2008-03-28 10:00:00,70.0,70.75,69.96,70.63,219600.0,58.5457,59.173,58.5122,59.0726,219600.0
2008-03-28 10:30:00,70.63,70.63,70.04,70.56,152200.0,59.0726,59.0726,58.5792,59.0141,152200.0
2008-03-28 11:00:00,70.56,71.12,70.33,71.05,117600.0,59.0141,59.4824,58.8217,59.4239,117600.0
2008-03-28 11:30:00,71.08,71.31,70.9,71.16,164000.0,59.449,59.6413,59.2984,59.5159,164000.0
2008-03-28 12:00:00,71.1,71.22,70.63,70.93,145000.0,59.4657,59.5661,59.0726,59.3235,145000.0
2008-03-28 12:30:00,71.0,71.1,70.67,70.85,136200.0,59.3821,59.4657,59.1061,59.2566,136200.0
2008-03-28 13:00:00,70.82,71.09,70.8,70.95,118600.0,59.2315,59.4573,59.2148,59.3402,118600.0
2008-03-28 13:30:00,70.96,70.98,70.56,70.63,106800.0,59.3486,59.3653,59.0141,59.0726,106800.0
2008-03-28 14:00:00,70.66,70.86,70.31,70.36,101400.0,59.0977,59.265,58.805,58.8468,101400.0
2008-03-28 14:30:00,70.35,70.61,70.17,70.38,94400.0,58.8384,59.0559,58.6879,58.8635,94400.0
2008-03-28 15:00:00,70.36,70.36,69.8,70.13,205400.0,58.8468,58.8468,58.3784,58.6544,205400.0
2008-03-28 15:30:00,70.1,70.41,69.88,70.17,402400.0,58.6293,58.8886,58.4453,58.6879,402400.0
2008-03-31 08:00:00,70.23,70.23,70.23,70.23,200.0,58.7381,58.7381,58.7381,58.7381,200.0
2008-03-31 08:30:00,70.23,70.23,70.23,70.23,0.0,58.7381,58.7381,58.7381,58.7381,0.0
2008-03-31 09:00:00,70.23,70.23,70.23,70.23,0.0,58.7381,58.7381,58.7381,58.7381,0.0
2008-03-31 09:30:00,70.35,70.95,69.85,70.65,375800.0,58.8384,59.3402,58.4202,59.0893,375800.0
2008-03-31 10:00:00,70.67,70.85,70.31,70.47,250600.0,59.1061,59.2566,58.805,58.9388,250600.0
2008-03-31 10:30:00,70.46,70.53,69.39,69.61,351000.0,58.9304,58.989,58.0355,58.2195,351000.0
2008-03-31 11:00:00,69.59,70.3,69.58,70.2,223600.0,58.2028,58.7966,58.1944,58.713,223600.0
2008-03-31 11:30:00,70.24,70.33,69.54,69.61,172400.0,58.7464,58.8217,58.161,58.2195,172400.0
2008-03-31 12:00:00,69.58,69.78,69.28,69.45,205800.0,58.1944,58.3617,57.9435,58.0857,205800.0
2008-03-31 12:30:00,69.45,69.83,69.21,69.39,293200.0,58.0857,58.4035,57.885,58.0355,293200.0
2008-03-31 13:00:00,69.46,69.6,68.91,69.6,342000.0,58.0941,58.2112,57.6341,58.2112,342000.0
2008-03-31 13:30:00,69.58,69.8,69.14,69.59,363400.0,58.1944,58.3784,57.8264,58.2028,363400.0
2008-03-31 14:00:00,69.59,69.67,69.39,69.67,223000.0,58.2028,58.2697,58.0355,58.2697,223000.0
2008-03-31 14:30:00,69.66,69.92,69.31,69.59,180000.0,58.2613,58.4788,57.9686,58.2028,180000.0
2008-03-31 15:00:00,69.57,70.23,69.42,69.94,431800.0,58.1861,58.7381,58.0606,58.4955,431800.0
2008-03-31 15:30:00,69.92,70.75,69.75,70.58,623400.0,58.4788,59.173,58.3366,59.0308,623400.0
2008-04-01 08:00:00,70.83,70.83,70.83,70.83,400.0,59.2399,59.2399,59.2399,59.2399,400.0
2008-04-01 08:30:00,71.0,71.0,71.0,71.0,400.0,59.3821,59.3821,59.3821,59.3821,400.0
2008-04-01 09:00:00,70.58,70.58,70.58,70.58,1400.0,59.0308,59.0308,59.0308,59.0308,1400.0
2008-04-01 09:30:00,71.76,72.0,70.01,70.26,302200.0,60.0177,60.2184,58.5541,58.7632,302200.0
2008-04-01 10:00:00,70.31,71.47,70.31,71.26,436400.0,58.805,59.7752,58.805,59.5995,436400.0
2008-04-01 10:30:00,71.26,71.53,70.84,71.32,238000.0,59.5995,59.8253,59.2482,59.6497,238000.0
2008-04-01 11:00:00,71.3,71.82,71.17,71.82,179000.0,59.633,60.0679,59.5243,60.0679,179000.0
2008-04-01 11:30:00,71.83,72.83,71.44,72.82,304800.0,60.0763,60.9126,59.7501,60.9043,304800.0
2008-04-01 12:00:00,72.79,73.13,72.72,73.0,288200.0,60.8792,61.1635,60.8206,61.0548,288200.0
2008-04-01 12:30:00,73.03,73.12,72.64,73.05,186400.0,61.0799,61.1552,60.7537,61.0966,186400.0
2008-04-01 13:00:00,73.05,73.71,72.99,73.46,266600.0,61.0966,61.6486,61.0464,61.4395,266600.0
2008-04-01 13:30:00,73.49,73.66,73.39,73.48,297000.0,61.4646,61.6068,61.381,61.4563,297000.0
2008-04-01 14:00:00,73.5,73.74,73.36,73.65,384200.0,61.473,61.6737,61.3559,61.5984,384200.0
2008-04-01 14:30:00,73.67,74.05,73.56,73.64,477000.0,61.6152,61.933,61.5232,61.5901,477000.0
2008-04-01 15:00:00,73.64,73.96,73.55,73.86,578400.0,61.5901,61.8577,61.5148,61.7741,578400.0
2008-04-01 15:30:00,73.87,74.33,73.55,74.3,500400.0,61.7824,62.1672,61.5148,62.1421,500400.0
2008-04-02 09:30:00,74.2,74.92,73.47,74.09,383400.0,62.0584,62.6606,61.4479,61.9664,383400.0
2008-04-02 10:00:00,74.07,74.69,73.61,74.46,283800.0,61.9497,62.4683,61.565,62.2759,283800.0
2008-04-02 10:30:00,74.5,74.53,73.95,74.33,236200.0,62.3094,62.3344,61.8494,62.1672,236200.0
2008-04-02 11:00:00,74.3,74.43,74.04,74.12,212800.0,62.1421,62.2508,61.9246,61.9915,212800.0
2008-04-02 11:30:00,74.13,75.04,74.0,75.02,236000.0,61.9999,62.761,61.8912,62.7443,236000.0
2008-04-02 12:00:00,75.0,75.21,74.64,74.7,257600.0,62.7275,62.9032,62.4264,62.4766,257600.0
2008-04-02 12:30:00,74.7,75.05,74.67,75.0,124400.0,62.4766,62.7694,62.4515,62.7275,124400.0
2008-04-02 13:00:00,74.95,75.0,74.31,74.92,189200.0,62.6857,62.7275,62.1504,62.6606,189200.0
2008-04-02 13:30:00,74.94,75.22,74.5,75.14,211200.0,62.6774,62.9115,62.3094,62.8446,211200.0
2008-04-02 14:00:00,75.16,75.55,74.92,75.01,280200.0,62.8614,63.1875,62.6606,62.7359,280200.0
2008-04-02 14:30:00,75.0,75.0,74.28,74.48,199400.0,62.7275,62.7275,62.1254,62.2926,199400.0
2008-04-02 15:00:00,74.5,74.55,74.0,74.52,271600.0,62.3094,62.3512,61.8912,62.3261,271600.0
2008-04-02 15:30:00,74.5,74.67,74.06,74.34,390000.0,62.3094,62.4515,61.9414,62.1755,390000.0
2008-04-03 09:30:00,73.82,75.0,73.53,74.93,311800.0,61.7406,62.7275,61.4981,62.669,311800.0
2008-04-03 10:00:00,74.93,75.45,74.25,74.36,394800.0,62.669,63.1039,62.1003,62.1923,394800.0
2008-04-03 10:30:00,74.35,74.63,74.01,74.19,220600.0,62.1839,62.4181,61.8995,62.0501,220600.0
2008-04-03 11:00:00,74.19,74.97,74.14,74.96,213400.0,62.0501,62.7024,62.0083,62.6941,213400.0
2008-04-03 11:30:00,74.96,75.72,74.8,75.59,241400.0,62.6941,63.3297,62.5603,63.221,241400.0
2008-04-03 12:00:00,75.58,75.85,75.55,75.63,148200.0,63.2126,63.4384,63.1875,63.2544,148200.0
2008-04-03 12:30:00,75.58,76.45,75.5,76.33,222000.0,63.2126,63.9403,63.1457,63.8399,222000.0
2008-04-03 13:00:00,76.28,76.74,75.67,76.25,274400.0,63.7981,64.1828,63.2879,63.773,274400.0
2008-04-03 13:30:00,76.23,76.64,76.17,76.28,202000.0,63.7563,64.0992,63.7061,63.7981,202000.0
2008-04-03 14:00:00,76.27,76.86,76.26,76.35,422600.0,63.7897,64.2832,63.7814,63.8566,422600.0
2008-04-03 14:30:00,76.36,76.83,76.25,76.81,283400.0,63.865,64.2581,63.773,64.2414,283400.0
2008-04-03 15:00:00,76.78,76.83,76.38,76.56,268200.0,64.2163,64.2581,63.8817,64.0323,268200.0
2008-04-03 15:30:00,76.58,76.61,76.0,76.35,422800.0,64.049,64.0741,63.5639,63.8566,422800.0
2008-04-04 09:30:00,76.5,76.98,76.0,76.15,301400.0,63.9821,64.3835,63.5639,63.6894,301400.0
2008-04-04 10:00:00,76.17,76.27,75.29,75.53,319600.0,63.7061,63.7897,62.9701,63.1708,319600.0
2008-04-04 10:30:00,75.51,75.64,75.03,75.64,228800.0,63.1541,63.2628,62.7526,63.2628,228800.0
2008-04-04 11:00:00,75.7,76.5,75.63,76.47,270200.0,63.313,63.9821,63.2544,63.957,270200.0
2008-04-04 11:30:00,76.46,76.64,76.35,76.51,292800.0,63.9486,64.0992,63.8566,63.9905,292800.0
2008-04-04 12:00:00,76.53,76.68,75.98,76.68,267400.0,64.0072,64.1326,63.5472,64.1326,267400.0
2008-04-04 12:30:00,76.63,76.88,76.36,76.78,207400.0,64.0908,64.2999,63.865,64.2163,207400.0
2008-04-04 13:00:00,76.83,77.23,76.49,77.21,141600.0,64.2581,64.5926,63.9737,64.5759,141600.0
2008-04-04 13:30:00,77.21,77.21,76.72,76.9,161600.0,64.5759,64.5759,64.1661,64.3166,161600.0
2008-04-04 14:00:00,76.92,76.98,76.56,76.64,93800.0,64.3334,64.3835,64.0323,64.0992,93800.0
2008-04-04 14:30:00,76.71,77.2,76.64,76.93,136000.0,64.1577,64.5675,64.0992,64.3417,136000.0
2008-04-04 15:00:00,76.92,77.17,76.47,76.63,175800.0,64.3334,64.5425,63.957,64.0908,175800.0
2008-04-04 15:30:00,76.61,76.69,76.25,76.41,237600.0,64.0741,64.141,63.773,63.9068,237600.0
2008-04-07 09:30:00,77.16,77.6,76.75,77.31,374800.0,64.5341,64.9021,64.1912,64.6595,374800.0
2008-04-07 10:00:00,77.33,77.49,76.89,76.89,283800.0,64.6763,64.8101,64.3083,64.3083,283800.0
2008-04-07 10:30:00,76.91,77.05,76.44,76.91,131400.0,64.325,64.4421,63.9319,64.325,131400.0
2008-04-07 11:00:00,76.92,77.35,76.58,77.28,181400.0,64.3334,64.693,64.049,64.6345,181400.0
2008-04-07 11:30:00,77.21,77.46,77.11,77.23,139200.0,64.5759,64.785,64.4923,64.5926,139200.0
2008-04-07 12:00:00,77.22,77.22,76.78,76.94,231000.0,64.5843,64.5843,64.2163,64.3501,231000.0
2008-04-07 12:30:00,76.94,77.46,76.89,77.25,159000.0,64.3501,64.785,64.3083,64.6094,159000.0
2008-04-07 13:00:00,77.28,77.28,76.69,76.79,139400.0,64.6345,64.6345,64.141,64.2246,139400.0
2008-04-07 13:30:00,76.8,77.09,76.07,76.25,137000.0,64.233,64.4755,63.6224,63.773,137000.0
2008-04-07 14:00:00,76.23,76.37,75.54,75.57,169000.0,63.7563,63.8734,63.1792,63.2043,169000.0
2008-04-07 14:30:00,75.56,75.57,75.01,75.03,237200.0,63.1959,63.2043,62.7359,62.7526,237200.0
2008-04-07 15:00:00,75.04,75.56,74.9,75.5,383200.0,62.761,63.1959,62.6439,63.1457,383200.0
2008-04-07 15:30:00,75.5,75.57,75.02,75.43,357000.0,63.1457,63.2043,62.7443,63.0872,357000.0
2008-04-08 09:30:00,74.57,74.97,73.63,74.48,287800.0,62.3679,62.7024,61.5817,62.2926,287800.0
2008-04-08 10:00:00,74.43,75.5,73.95,75.08,275400.0,62.2508,63.1457,61.8494,62.7944,275400.0
2008-04-08 10:30:00,75.07,76.07,74.92,75.81,134600.0,62.7861,63.6224,62.6606,63.405,134600.0
2008-04-08 11:00:00,75.78,76.4,75.51,76.24,301600.0,63.3799,63.8985,63.1541,63.7646,301600.0
2008-04-08 11:30:00,76.3,76.5,75.93,76.2,99600.0,63.8148,63.9821,63.5054,63.7312,99600.0
2008-04-08 12:00:00,76.26,76.42,75.89,76.27,127600.0,63.7814,63.9152,63.4719,63.7897,127600.0
2008-04-08 12:30:00,76.2,76.73,76.2,76.49,109000.0,63.7312,64.1745,63.7312,63.9737,109000.0
2008-04-08 13:00:00,76.45,76.6,76.25,76.32,248000.0,63.9403,64.0657,63.773,63.8315,248000.0
2008-04-08 13:30:00,76.26,76.64,76.26,76.39,129200.0,63.7814,64.0992,63.7814,63.8901,129200.0
2008-04-08 14:00:00,76.35,76.39,75.75,75.92,249600.0,63.8566,63.8901,63.3548,63.497,249600.0
2008-04-08 14:30:00,75.95,76.17,75.78,76.13,337200.0,63.5221,63.7061,63.3799,63.6726,337200.0
2008-04-08 15:00:00,76.13,76.21,75.82,76.21,192800.0,63.6726,63.7395,63.4134,63.7395,192800.0
2008-04-08 15:30:00,76.21,76.35,75.97,76.21,241000.0,63.7395,63.8566,63.5388,63.7395,241000.0
2008-04-09 09:30:00,76.23,76.51,75.13,75.21,108200.0,63.7563,63.9905,62.8363,62.9032,108200.0
2008-04-09 10:00:00,75.21,75.62,74.83,75.62,154600.0,62.9032,63.2461,62.5854,63.2461,154600.0
2008-04-09 10:30:00,75.66,76.21,75.36,76.14,131800.0,63.2795,63.7395,63.0286,63.681,131800.0
2008-04-09 11:00:00,76.17,76.2,75.64,75.75,108000.0,63.7061,63.7312,63.2628,63.3548,108000.0
2008-04-09 11:30:00,75.82,75.92,75.19,75.27,113000.0,63.4134,63.497,62.8864,62.9534,113000.0
2008-04-09 12:00:00,75.26,75.61,75.25,75.55,73400.0,62.945,63.2377,62.9366,63.1875,73400.0
2008-04-09 12:30:00,75.61,75.63,75.32,75.32,84400.0,63.2377,63.2544,62.9952,62.9952,84400.0
2008-04-09 13:00:00,75.32,75.58,75.13,75.32,101000.0,62.9952,63.2126,62.8363,62.9952,101000.0
2008-04-09 13:30:00,75.32,75.7,75.11,75.68,80200.0,62.9952,63.313,62.8195,63.2963,80200.0
2008-04-09 14:00:00,75.73,75.83,75.17,75.27,77000.0,63.3381,63.4217,62.8697,62.9534,77000.0
2008-04-09 14:30:00,75.26,75.54,75.07,75.47,190600.0,62.945,63.1792,62.7861,63.1206,190600.0
2008-04-09 15:00:00,75.49,75.66,75.19,75.43,220000.0,63.1374,63.2795,62.8864,63.0872,220000.0
2008-04-09 15:30:00,75.38,75.72,75.34,75.63,229200.0,63.0454,63.3297,63.0119,63.2544,229200.0
2008-04-10 09:30:00,75.72,75.99,74.5,74.5,177800.0,63.3297,63.5555,62.3094,62.3094,177800.0
2008-04-10 10:00:00,74.5,75.17,74.23,75.1,169800.0,62.3094,62.8697,62.0835,62.8112,169800.0
2008-04-10 10:30:00,75.05,75.47,74.58,75.32,179200.0,62.7694,63.1206,62.3763,62.9952,179200.0
2008-04-10 11:00:00,75.23,75.81,75.2,75.64,135000.0,62.9199,63.405,62.8948,63.2628,135000.0
2008-04-10 11:30:00,75.63,76.08,75.63,75.64,112600.0,63.2544,63.6308,63.2544,63.2628,112600.0
2008-04-10 12:00:00,75.67,75.98,75.39,75.92,123600.0,63.2879,63.5472,63.0537,63.497,123600.0
2008-04-10 12:30:00,75.95,76.42,75.85,76.0,113600.0,63.5221,63.9152,63.4384,63.5639,113600.0
2008-04-10 13:00:00,76.07,76.39,75.89,76.08,86200.0,63.6224,63.8901,63.4719,63.6308,86200.0
2008-04-10 13:30:00,76.13,76.84,76.13,76.64,120200.0,63.6726,64.2665,63.6726,64.0992,120200.0
2008-04-10 14:00:00,76.58,76.72,76.1,76.12,123600.0,64.049,64.1661,63.6475,63.6643,123600.0
2008-04-10 14:30:00,76.07,76.41,75.95,76.41,79600.0,63.6224,63.9068,63.5221,63.9068,79600.0
2008-04-10 15:00:00,76.42,76.58,76.21,76.35,106400.0,63.9152,64.049,63.7395,63.8566,106400.0
2008-04-10 15:30:00,76.32,76.32,75.79,76.2,175800.0,63.8315,63.8315,63.3883,63.7312,175800.0
2008-04-11 09:30:00,74.97,75.61,74.46,75.24,351600.0,62.7024,63.2377,62.2759,62.9283,351600.0
2008-04-11 10:00:00,75.28,75.45,74.67,75.01,253200.0,62.9617,63.1039,62.4515,62.7359,253200.0
2008-04-11 10:30:00,75.01,75.75,74.91,75.66,223600.0,62.7359,63.3548,62.6523,63.2795,223600.0
2008-04-11 11:00:00,75.64,75.72,75.36,75.63,153600.0,63.2628,63.3297,63.0286,63.2544,153600.0
2008-04-11 11:30:00,75.59,75.88,75.39,75.74,117200.0,63.221,63.4635,63.0537,63.3464,117200.0
2008-04-11 12:00:00,75.74,75.75,75.17,75.34,141800.0,63.3464,63.3548,62.8697,63.0119,141800.0
2008-04-11 12:30:00,75.33,75.61,75.16,75.61,94800.0,63.0035,63.2377,62.8614,63.2377,94800.0
2008-04-11 13:00:00,75.53,75.57,75.26,75.41,62800.0,63.1708,63.2043,62.945,63.0704,62800.0
2008-04-11 13:30:00,75.33,75.35,74.92,75.21,53800.0,63.0035,63.0203,62.6606,62.9032,53800.0
2008-04-11 14:00:00,75.26,75.31,74.53,74.73,187000.0,62.945,62.9868,62.3344,62.5017,187000.0
2008-04-11 14:30:00,74.73,74.86,74.51,74.61,106800.0,62.5017,62.6104,62.3177,62.4014,106800.0
2008-04-11 15:00:00,74.56,74.75,74.39,74.74,137200.0,62.3595,62.5184,62.2174,62.5101,137200.0
2008-04-11 15:30:00,74.72,74.73,74.3,74.73,290800.0,62.4934,62.5017,62.1421,62.5017,290800.0
2008-04-14 09:30:00,75.11,75.5,74.0,74.26,225000.0,62.8195,63.1457,61.8912,62.1086,225000.0
2008-04-14 10:00:00,74.25,74.58,73.64,73.66,246200.0,62.1003,62.3763,61.5901,61.6068,246200.0
2008-04-14 10:30:00,73.65,74.1,73.63,74.04,109000.0,61.5984,61.9748,61.5817,61.9246,109000.0
2008-04-14 11:00:00,74.02,74.04,73.25,73.39,114400.0,61.9079,61.9246,61.2639,61.381,114400.0
2008-04-14 11:30:00,73.45,73.83,73.33,73.65,117200.0,61.4312,61.749,61.3308,61.5984,117200.0
2008-04-14 12:00:00,73.66,74.12,73.49,74.08,119000.0,61.6068,61.9915,61.4646,61.9581,119000.0
2008-04-14 12:30:00,74.07,74.46,73.98,74.45,67800.0,61.9497,62.2759,61.8744,62.2675,67800.0
2008-04-14 13:00:00,74.45,74.5,73.9,73.96,127800.0,62.2675,62.3094,61.8075,61.8577,127800.0
2008-04-14 13:30:00,73.96,74.3,73.61,73.66,102400.0,61.8577,62.1421,61.565,61.6068,102400.0
2008-04-14 14:00:00,73.68,74.07,73.53,73.96,97600.0,61.6235,61.9497,61.4981,61.8577,97600.0
2008-04-14 14:30:00,73.94,74.05,73.5,73.52,86800.0,61.841,61.933,61.473,61.4897,86800.0
2008-04-14 15:00:00,73.54,73.86,73.49,73.7,240000.0,61.5064,61.7741,61.4646,61.6403,240000.0
2008-04-14 15:30:00,73.71,74.18,73.66,74.11,380600.0,61.6486,62.0417,61.6068,61.9832,380600.0
2008-04-15 09:30:00,74.49,75.11,74.08,74.22,181800.0,62.301,62.8195,61.9581,62.0752,181800.0
2008-04-15 10:00:00,74.2,74.61,73.69,73.85,144400.0,62.0584,62.4014,61.6319,61.7657,144400.0
2008-04-15 10:30:00,73.89,74.25,73.89,74.25,176400.0,61.7992,62.1003,61.7992,62.1003,176400.0
2008-04-15 11:00:00,74.25,74.29,73.49,73.57,217400.0,62.1003,62.1337,61.4646,61.5315,217400.0
2008-04-15 11:30:00,73.53,74.16,73.5,73.92,92600.0,61.4981,62.025,61.473,61.8243,92600.0
2008-04-15 12:00:00,73.95,74.44,73.84,74.35,108400.0,61.8494,62.2592,61.7574,62.1839,108400.0
2008-04-15 12:30:00,74.35,74.49,74.18,74.45,62800.0,62.1839,62.301,62.0417,62.2675,62800.0
2008-04-15 13:00:00,74.39,74.5,74.04,74.49,97200.0,62.2174,62.3094,61.9246,62.301,97200.0
2008-04-15 13:30:00,74.48,74.94,74.15,74.75,116200.0,62.2926,62.6774,62.0166,62.5184,116200.0
2008-04-15 14:00:00,74.79,75.13,74.66,75.06,105800.0,62.5519,62.8363,62.4432,62.7777,105800.0
2008-04-15 14:30:00,75.02,75.33,74.42,74.53,147000.0,62.7443,63.0035,62.2424,62.3344,147000.0
2008-04-15 15:00:00,74.6,75.14,74.47,75.11,99400.0,62.393,62.8446,62.2843,62.8195,99400.0
2008-04-15 15:30:00,75.08,75.17,74.58,74.95,198600.0,62.7944,62.8697,62.3763,62.6857,198600.0
2008-04-16 09:30:00,75.73,77.38,75.57,77.14,254800.0,63.3381,64.7181,63.2043,64.5174,254800.0
2008-04-16 10:00:00,77.2,77.63,76.91,77.57,414200.0,64.5675,64.9272,64.325,64.877,414200.0
2008-04-16 10:30:00,77.55,78.03,77.51,78.0,353000.0,64.8603,65.2617,64.8268,65.2366,353000.0
2008-04-16 11:00:00,77.96,78.08,77.81,78.0,162000.0,65.2032,65.3035,65.0777,65.2366,162000.0
2008-04-16 11:30:00,77.99,78.4,77.84,78.4,196600.0,65.2283,65.5712,65.1028,65.5712,196600.0
2008-04-16 12:00:00,78.41,78.88,78.3,78.69,224800.0,65.5795,65.9726,65.4875,65.8137,224800.0
2008-04-16 12:30:00,78.72,78.8,78.55,78.69,346600.0,65.8388,65.9057,65.6966,65.8137,346600.0
2008-04-16 13:00:00,78.7,78.94,78.64,78.88,165800.0,65.8221,66.0228,65.7719,65.9726,165800.0
2008-04-16 13:30:00,78.89,78.95,78.44,78.61,151000.0,65.981,66.0312,65.6046,65.7468,151000.0
2008-04-16 14:00:00,78.64,78.81,78.29,78.67,283000.0,65.7719,65.9141,65.4792,65.797,283000.0
2008-04-16 14:30:00,78.67,79.25,78.63,79.14,243800.0,65.797,66.2821,65.7635,66.1901,243800.0
2008-04-16 15:00:00,79.17,79.17,78.85,79.02,166200.0,66.2152,66.2152,65.9476,66.0897,166200.0
2008-04-16 15:30:00,79.02,79.63,78.89,79.34,542200.0,66.0897,66.5999,65.981,66.3574,542200.0
2008-04-17 09:30:00,79.43,79.43,77.76,79.07,379200.0,66.4326,66.4326,65.0359,66.1316,379200.0
2008-04-17 10:00:00,79.06,79.3,78.11,79.05,220600.0,66.1232,66.3239,65.3286,66.1148,220600.0
2008-04-17 10:30:00,79.04,79.5,78.38,78.5,318400.0,66.1065,66.4912,65.5545,65.6548,318400.0
2008-04-17 11:00:00,78.53,78.55,77.88,77.95,315600.0,65.6799,65.6966,65.1363,65.1948,315600.0
2008-04-17 11:30:00,77.97,78.3,77.5,77.63,324400.0,65.2115,65.4875,64.8185,64.9272,324400.0
2008-04-17 12:00:00,77.61,78.0,77.53,77.73,119000.0,64.9105,65.2366,64.8435,65.0108,119000.0
2008-04-17 12:30:00,77.76,77.77,77.45,77.6,168600.0,65.0359,65.0443,64.7766,64.9021,168600.0
2008-04-17 13:00:00,77.58,77.88,77.43,77.87,143200.0,64.8854,65.1363,64.7599,65.1279,143200.0
2008-04-17 13:30:00,77.89,77.92,77.13,77.17,132800.0,65.1446,65.1697,64.509,64.5425,132800.0
2008-04-17 14:00:00,77.18,77.67,77.08,77.42,104200.0,64.5508,64.9606,64.4672,64.7515,104200.0
2008-04-17 14:30:00,77.42,77.91,77.42,77.71,87600.0,64.7515,65.1614,64.7515,64.9941,87600.0
2008-04-17 15:00:00,77.73,78.33,77.67,78.14,139800.0,65.0108,65.5126,64.9606,65.3537,139800.0
2008-04-17 15:30:00,78.11,78.55,78.07,78.24,290000.0,65.3286,65.6966,65.2952,65.4374,290000.0
2008-04-18 09:30:00,79.5,80.3,79.0,80.11,765400.0,66.4912,67.1603,66.073,67.0014,765400.0
2008-04-18 10:00:00,80.08,80.47,79.65,80.08,439800.0,66.9763,67.3025,66.6166,66.9763,439800.0
2008-04-18 10:30:00,80.13,80.63,79.82,80.04,336800.0,67.0181,67.4363,66.7588,66.9428,336800.0
2008-04-18 11:00:00,80.03,80.22,79.73,80.17,386000.0,66.9345,67.0934,66.6836,67.0516,386000.0
2008-04-18 11:30:00,80.17,80.24,79.95,80.01,299000.0,67.0516,67.1101,66.8676,66.9177,299000.0
2008-04-18 12:00:00,79.98,80.11,79.64,79.84,414800.0,66.8926,67.0014,66.6083,66.7756,414800.0
2008-04-18 12:30:00,79.86,80.01,79.78,79.94,196800.0,66.7923,66.9177,66.7254,66.8592,196800.0
2008-04-18 13:00:00,79.94,80.53,79.83,80.47,264600.0,66.8592,67.3526,66.7672,67.3025,264600.0
2008-04-18 13:30:00,80.47,80.5,80.0,80.21,164400.0,67.3025,67.3276,66.9094,67.085,164400.0
2008-04-18 14:00:00,80.23,80.25,79.49,79.67,220600.0,67.1017,67.1185,66.4828,66.6334,220600.0
2008-04-18 14:30:00,79.65,80.06,79.64,79.92,114600.0,66.6166,66.9596,66.6083,66.8425,114600.0
2008-04-18 15:00:00,79.94,80.13,79.71,79.82,327400.0,66.8592,67.0181,66.6668,66.7588,327400.0
2008-04-18 15:30:00,79.85,80.05,79.76,80.02,385000.0,66.7839,66.9512,66.7086,66.9261,385000.0
2008-04-21 09:30:00,79.87,81.04,79.84,80.7,202200.0,66.8006,67.7792,66.7756,67.4948,202200.0
2008-04-21 10:00:00,80.69,80.69,79.38,79.42,255400.0,67.4865,67.4865,66.3908,66.4243,255400.0
2008-04-21 10:30:00,79.37,79.78,79.25,79.48,205400.0,66.3825,66.7254,66.2821,66.4745,205400.0
2008-04-21 11:00:00,79.5,79.88,79.46,79.77,155200.0,66.4912,66.809,66.4577,66.717,155200.0
2008-04-21 11:30:00,79.74,80.04,79.72,79.78,168000.0,66.6919,66.9428,66.6752,66.7254,168000.0
2008-04-21 12:00:00,79.75,79.9,79.48,79.59,234400.0,66.7003,66.8257,66.4745,66.5665,234400.0
2008-04-21 12:30:00,79.58,80.02,79.44,79.91,92600.0,66.5581,66.9261,66.441,66.8341,92600.0
2008-04-21 13:00:00,79.97,80.28,79.93,80.08,51600.0,66.8843,67.1436,66.8508,66.9763,51600.0
2008-04-21 13:30:00,80.08,80.12,79.63,79.84,116200.0,66.9763,67.0097,66.5999,66.7756,116200.0
2008-04-21 14:00:00,79.89,80.11,79.67,79.99,105600.0,66.8174,67.0014,66.6334,66.901,105600.0
2008-04-21 14:30:00,79.97,80.7,79.92,80.5,126600.0,66.8843,67.4948,66.8425,67.3276,126600.0
2008-04-21 15:00:00,80.5,81.18,80.36,81.17,128400.0,67.3276,67.8963,67.2105,67.8879,128400.0
2008-04-21 15:30:00,81.17,81.35,80.87,80.92,219400.0,67.8879,68.0385,67.637,67.6788,219400.0
2008-04-22 09:30:00,81.36,81.63,80.11,80.2,301800.0,68.0468,68.2727,67.0014,67.0766,301800.0
2008-04-22 10:00:00,80.2,80.53,80.09,80.2,218800.0,67.0766,67.3526,66.9846,67.0766,218800.0
2008-04-22 10:30:00,80.17,81.16,80.03,81.11,148400.0,67.0516,67.8796,66.9345,67.8377,148400.0
2008-04-22 11:00:00,81.13,81.2,80.45,80.85,169800.0,67.8545,67.913,67.2857,67.6203,169800.0
2008-04-22 11:30:00,80.83,81.16,80.32,80.38,131600.0,67.6036,67.8796,67.177,67.2272,131600.0
2008-04-22 12:00:00,80.39,80.44,80.01,80.07,99800.0,67.2356,67.2774,66.9177,66.9679,99800.0
2008-04-22 12:30:00,80.13,80.15,79.12,79.28,213200.0,67.0181,67.0348,66.1734,66.3072,213200.0
2008-04-22 13:00:00,79.35,79.67,79.23,79.56,96000.0,66.3657,66.6334,66.2654,66.5414,96000.0
2008-04-22 13:30:00,79.56,80.14,79.38,80.11,121200.0,66.5414,67.0265,66.3908,67.0014,121200.0
2008-04-22 14:00:00,80.1,80.25,79.68,80.17,126800.0,66.993,67.1185,66.6417,67.0516,126800.0
2008-04-22 14:30:00,80.14,80.31,79.41,79.69,119600.0,67.0265,67.1686,66.4159,66.6501,119600.0
2008-04-22 15:00:00,79.7,80.05,79.56,79.94,163000.0,66.6585,66.9512,66.5414,66.8592,163000.0
2008-04-22 15:30:00,79.92,80.09,79.63,80.07,225000.0,66.8425,66.9846,66.5999,66.9679,225000.0
2008-04-23 09:30:00,80.46,80.5,79.49,79.58,234400.0,67.2941,67.3276,66.4828,66.5581,234400.0
2008-04-23 10:00:00,79.6,80.28,79.3,80.17,190600.0,66.5748,67.1436,66.3239,67.0516,190600.0
2008-04-23 10:30:00,80.17,81.14,80.08,80.8,210000.0,67.0516,67.8628,66.9763,67.5785,210000.0
2008-04-23 11:00:00,80.76,80.83,80.6,80.8,97800.0,67.545,67.6036,67.4112,67.5785,97800.0
2008-04-23 11:30:00,80.75,80.97,80.3,80.3,120600.0,67.5366,67.7206,67.1603,67.1603,120600.0
2008-04-23 12:00:00,80.3,80.4,79.52,79.59,255600.0,67.1603,67.2439,66.5079,66.5665,255600.0
2008-04-23 12:30:00,79.66,79.66,79.14,79.49,109400.0,66.625,66.625,66.1901,66.4828,109400.0
2008-04-23 13:00:00,79.48,79.73,79.31,79.55,73200.0,66.4745,66.6836,66.3323,66.533,73200.0
2008-04-23 13:30:00,79.57,79.73,79.43,79.62,62000.0,66.5497,66.6836,66.4326,66.5916,62000.0
2008-04-23 14:00:00,79.63,79.89,79.5,79.72,123400.0,66.5999,66.8174,66.4912,66.6752,123400.0
2008-04-23 14:30:00,79.74,80.04,79.57,79.87,149200.0,66.6919,66.9428,66.5497,66.8006,149200.0
2008-04-23 15:00:00,79.86,80.28,79.69,79.74,129400.0,66.7923,67.1436,66.6501,66.6919,129400.0
2008-04-23 15:30:00,79.74,80.05,79.58,79.82,257400.0,66.6919,66.9512,66.5581,66.7588,257400.0
2008-04-24 09:30:00,79.63,79.99,78.49,78.96,277600.0,66.5999,66.901,65.6465,66.0396,277600.0
2008-04-24 10:00:00,78.91,78.91,76.49,76.66,524400.0,65.9977,65.9977,63.9737,64.1159,524400.0
2008-04-24 10:30:00,76.66,77.33,76.29,77.17,248600.0,64.1159,64.6763,63.8065,64.5425,248600.0
2008-04-24 11:00:00,77.23,78.16,77.07,78.16,114600.0,64.5926,65.3705,64.4588,65.3705,114600.0
2008-04-24 11:30:00,78.2,79.2,78.17,78.52,203200.0,65.4039,66.2403,65.3788,65.6715,203200.0
2008-04-24 12:00:00,78.55,78.96,78.5,78.83,139600.0,65.6966,66.0396,65.6548,65.9308,139600.0
2008-04-24 12:30:00,78.8,79.35,78.5,79.29,122400.0,65.9057,66.3657,65.6548,66.3156,122400.0
2008-04-24 13:00:00,79.29,79.52,78.82,78.91,111800.0,66.3156,66.5079,65.9225,65.9977,111800.0
2008-04-24 13:30:00,78.98,79.27,78.59,79.06,338600.0,66.0563,66.2988,65.7301,66.1232,338600.0
2008-04-24 14:00:00,79.07,79.46,78.92,78.98,102600.0,66.1316,66.4577,66.0061,66.0563,102600.0
2008-04-24 14:30:00,78.92,79.06,78.51,78.74,109200.0,66.0061,66.1232,65.6632,65.8555,109200.0
2008-04-24 15:00:00,78.73,79.13,78.55,78.7,178600.0,65.8472,66.1817,65.6966,65.8221,178600.0
2008-04-24 15:30:00,78.67,78.81,78.17,78.47,217400.0,65.797,65.9141,65.3788,65.6297,217400.0
2008-04-25 09:30:00,78.99,79.38,78.0,78.07,171400.0,66.0646,66.3908,65.2366,65.2952,171400.0
2008-04-25 10:00:00,78.14,79.0,78.08,78.75,168600.0,65.3537,66.073,65.3035,65.8639,168600.0
2008-04-25 10:30:00,78.8,79.29,78.53,78.85,152600.0,65.9057,66.3156,65.6799,65.9476,152600.0
2008-04-25 11:00:00,78.86,78.94,78.17,78.41,166000.0,65.9559,66.0228,65.3788,65.5795,166000.0
2008-04-25 11:30:00,78.36,79.06,78.22,79.03,80800.0,65.5377,66.1232,65.4206,66.0981,80800.0
2008-04-25 12:00:00,79.0,79.39,78.79,79.15,286200.0,66.073,66.3992,65.8974,66.1985,286200.0
2008-04-25 12:30:00,79.08,79.24,78.75,79.11,57800.0,66.1399,66.2737,65.8639,66.165,57800.0
2008-04-25 13:00:00,79.1,79.26,78.95,79.04,42000.0,66.1566,66.2905,66.0312,66.1065,42000.0
2008-04-25 13:30:00,79.0,79.35,78.74,79.35,73000.0,66.073,66.3657,65.8555,66.3657,73000.0
2008-04-25 14:00:00,79.35,79.75,79.29,79.75,149000.0,66.3657,66.7003,66.3156,66.7003,149000.0
2008-04-25 14:30:00,79.73,80.13,79.7,79.99,195600.0,66.6836,67.0181,66.6585,66.901,195600.0
2008-04-25 15:00:00,79.99,80.82,79.96,80.78,398600.0,66.901,67.5952,66.8759,67.5617,398600.0
2008-04-25 15:30:00,80.76,80.8,80.4,80.63,498400.0,67.545,67.5785,67.2439,67.4363,498400.0
2008-04-28 09:30:00,81.54,81.54,80.63,81.18,266400.0,68.1974,68.1974,67.4363,67.8963,266400.0
2008-04-28 10:00:00,81.23,81.24,80.33,80.67,190400.0,67.9381,67.9465,67.1854,67.4697,190400.0
2008-04-28 10:30:00,80.69,80.88,80.5,80.69,96800.0,67.4865,67.6454,67.3276,67.4865,96800.0
2008-04-28 11:00:00,80.72,80.79,79.91,80.12,111200.0,67.5116,67.5701,66.8341,67.0097,111200.0
2008-04-28 11:30:00,80.12,80.32,79.41,79.51,467400.0,67.0097,67.177,66.4159,66.4996,467400.0
2008-04-28 12:00:00,79.54,80.15,79.3,80.12,170800.0,66.5246,67.0348,66.3239,67.0097,170800.0
2008-04-28 12:30:00,80.16,80.48,79.72,79.72,89200.0,67.0432,67.3108,66.6752,66.6752,89200.0
2008-04-28 13:00:00,79.65,79.92,79.64,79.8,75400.0,66.6166,66.8425,66.6083,66.7421,75400.0
2008-04-28 13:30:00,79.8,80.05,79.78,79.88,78800.0,66.7421,66.9512,66.7254,66.809,78800.0
2008-04-28 14:00:00,79.94,80.03,79.5,79.53,126200.0,66.8592,66.9345,66.4912,66.5163,126200.0
2008-04-28 14:30:00,79.54,79.88,79.44,79.54,124000.0,66.5246,66.809,66.441,66.5246,124000.0
2008-04-28 15:00:00,79.6,80.02,79.51,79.67,161800.0,66.5748,66.9261,66.4996,66.6334,161800.0
2008-04-28 15:30:00,79.66,79.8,79.23,79.53,329200.0,66.625,66.7421,66.2654,66.5163,329200.0
2008-04-29 09:30:00,79.71,79.75,78.5,78.72,302600.0,66.6668,66.7003,65.6548,65.8388,302600.0
2008-04-29 10:00:00,78.72,79.04,78.5,78.51,410400.0,65.8388,66.1065,65.6548,65.6632,410400.0
2008-04-29 10:30:00,78.5,78.5,77.74,77.75,328000.0,65.6548,65.6548,65.0192,65.0275,328000.0
2008-04-29 11:00:00,77.76,78.77,77.75,78.75,315000.0,65.0359,65.8806,65.0275,65.8639,315000.0
2008-04-29 11:30:00,78.73,78.79,78.39,78.54,51800.0,65.8472,65.8974,65.5628,65.6883,51800.0
2008-04-29 12:00:00,78.58,78.8,78.44,78.64,64000.0,65.7217,65.9057,65.6046,65.7719,64000.0
2008-04-29 12:30:00,78.6,78.77,78.35,78.35,67600.0,65.7385,65.8806,65.5294,65.5294,67600.0
2008-04-29 13:00:00,78.36,78.75,78.3,78.35,46400.0,65.5377,65.8639,65.4875,65.5294,46400.0
2008-04-29 13:30:00,78.3,78.52,78.26,78.31,55000.0,65.4875,65.6715,65.4541,65.4959,55000.0
2008-04-29 14:00:00,78.31,78.44,78.16,78.31,44800.0,65.4959,65.6046,65.3705,65.4959,44800.0
2008-04-29 14:30:00,78.32,78.75,78.07,78.47,123400.0,65.5043,65.8639,65.2952,65.6297,123400.0
2008-04-29 15:00:00,78.49,78.52,77.78,77.79,164400.0,65.6465,65.6715,65.0526,65.061,164400.0
2008-04-29 15:30:00,77.79,78.17,77.61,78.05,251600.0,65.061,65.3788,64.9105,65.2785,251600.0
2008-04-30 09:30:00,78.64,79.91,78.38,79.39,223200.0,65.7719,66.8341,65.5545,66.3992,223200.0
2008-04-30 10:00:00,79.33,79.82,79.3,79.45,191600.0,66.349,66.7588,66.3239,66.4494,191600.0
2008-04-30 10:30:00,79.49,79.61,78.77,78.88,186800.0,66.4828,66.5832,65.8806,65.9726,186800.0
2008-04-30 11:00:00,78.87,79.25,78.82,78.82,88200.0,65.9643,66.2821,65.9225,65.9225,88200.0
2008-04-30 11:30:00,78.82,78.92,78.16,78.25,192400.0,65.9225,66.0061,65.3705,65.4457,192400.0
2008-04-30 12:00:00,78.25,78.36,77.55,77.63,158600.0,65.4457,65.5377,64.8603,64.9272,158600.0
2008-04-30 12:30:00,77.61,77.64,76.81,76.91,209400.0,64.9105,64.9355,64.2414,64.325,209400.0
2008-04-30 13:00:00,76.91,77.49,76.72,77.48,107400.0,64.325,64.8101,64.1661,64.8017,107400.0
2008-04-30 13:30:00,77.45,77.6,77.07,77.32,120800.0,64.7766,64.9021,64.4588,64.6679,120800.0
2008-04-30 14:00:00,77.32,77.92,76.83,77.46,356800.0,64.6679,65.1697,64.2581,64.785,356800.0
2008-04-30 14:30:00,77.38,77.73,76.55,76.6,569800.0,64.7181,65.0108,64.0239,64.0657,569800.0
2008-04-30 15:00:00,76.55,76.86,76.1,76.25,368200.0,64.0239,64.2832,63.6475,63.773,368200.0
2008-04-30 15:30:00,76.24,76.94,76.09,76.35,505400.0,63.7646,64.3501,63.6392,63.8566,505400.0
2008-05-01 09:30:00,76.93,76.93,74.92,75.7,368400.0,64.3417,64.3417,62.6606,63.313,368400.0
2008-05-01 10:00:00,75.74,76.36,75.36,75.8,374200.0,63.3464,63.865,63.0286,63.3966,374200.0
2008-05-01 10:30:00,75.76,75.76,74.74,74.76,258200.0,63.3632,63.3632,62.5101,62.5268,258200.0
2008-05-01 11:00:00,74.74,74.91,74.17,74.38,395000.0,62.5101,62.6523,62.0334,62.209,395000.0
2008-05-01 11:30:00,74.39,74.68,74.36,74.53,251400.0,62.2174,62.4599,62.1923,62.3344,251400.0
2008-05-01 12:00:00,74.51,75.12,74.5,74.89,198800.0,62.3177,62.8279,62.3094,62.6355,198800.0
2008-05-01 12:30:00,74.86,75.26,74.64,75.07,218400.0,62.6104,62.945,62.4264,62.7861,218400.0
2008-05-01 13:00:00,75.06,75.45,75.0,75.09,180600.0,62.7777,63.1039,62.7275,62.8028,180600.0
2008-05-01 13:30:00,75.08,75.42,74.76,74.79,144600.0,62.7944,63.0788,62.5268,62.5519,144600.0
2008-05-01 14:00:00,74.79,75.44,74.67,75.15,212400.0,62.5519,63.0955,62.4515,62.853,212400.0
2008-05-01 14:30:00,75.14,75.87,75.14,75.52,134400.0,62.8446,63.4552,62.8446,63.1624,134400.0
2008-05-01 15:00:00,75.54,76.0,75.48,75.61,204600.0,63.1792,63.5639,63.129,63.2377,204600.0
2008-05-01 15:30:00,75.56,75.67,75.14,75.23,360200.0,63.1959,63.2879,62.8446,62.9199,360200.0
2008-05-02 09:30:00,75.76,76.94,75.32,75.7,329400.0,63.3632,64.3501,62.9952,63.313,329400.0
2008-05-02 10:00:00,75.67,76.98,75.67,76.4,400600.0,63.2879,64.3835,63.2879,63.8985,400600.0
2008-05-02 10:30:00,76.41,76.66,76.07,76.1,285000.0,63.9068,64.1159,63.6224,63.6475,285000.0
2008-05-02 11:00:00,76.11,76.71,76.05,76.22,127400.0,63.6559,64.1577,63.6057,63.7479,127400.0
2008-05-02 11:30:00,76.21,76.91,76.15,76.7,271200.0,63.7395,64.325,63.6894,64.1494,271200.0
2008-05-02 12:00:00,76.67,76.67,76.01,76.04,79200.0,64.1243,64.1243,63.5723,63.5974,79200.0
2008-05-02 12:30:00,76.04,76.08,75.6,75.91,224000.0,63.5974,63.6308,63.2294,63.4886,224000.0
2008-05-02 13:00:00,75.96,75.96,75.25,75.57,89600.0,63.5304,63.5304,62.9366,63.2043,89600.0
2008-05-02 13:30:00,75.52,75.77,75.48,75.66,103000.0,63.1624,63.3715,63.129,63.2795,103000.0
2008-05-02 14:00:00,75.66,75.98,75.36,75.83,129600.0,63.2795,63.5472,63.0286,63.4217,129600.0
2008-05-02 14:30:00,75.76,76.22,75.61,75.95,159400.0,63.3632,63.7479,63.2377,63.5221,159400.0
2008-05-02 15:00:00,76.02,76.16,75.75,76.05,164800.0,63.5806,63.6977,63.3548,63.6057,164800.0
2008-05-02 15:30:00,76.07,76.36,75.94,76.26,229400.0,63.6224,63.865,63.5137,63.7814,229400.0
2008-05-05 09:30:00,76.77,78.61,76.41,78.55,282400.0,64.2079,65.7468,63.9068,65.6966,282400.0
2008-05-05 10:00:00,78.53,79.41,78.32,78.76,553400.0,65.6799,66.4159,65.5043,65.8723,553400.0
2008-05-05 10:30:00,78.76,79.22,78.58,78.61,238800.0,65.8723,66.257,65.7217,65.7468,238800.0
2008-05-05 11:00:00,78.61,79.08,78.6,78.73,216800.0,65.7468,66.1399,65.7385,65.8472,216800.0
2008-05-05 11:30:00,78.7,79.11,78.58,78.98,208000.0,65.8221,66.165,65.7217,66.0563,208000.0
2008-05-05 12:00:00,78.99,79.05,78.39,78.55,290800.0,66.0646,66.1148,65.5628,65.6966,290800.0
2008-05-05 12:30:00,78.55,78.57,78.01,78.11,213200.0,65.6966,65.7134,65.245,65.3286,213200.0
2008-05-05 13:00:00,78.08,78.18,77.74,77.75,151400.0,65.3035,65.3872,65.0192,65.0275,151400.0
2008-05-05 13:30:00,77.71,77.91,77.6,77.82,128200.0,64.9941,65.1614,64.9021,65.0861,128200.0
2008-05-05 14:00:00,77.82,78.25,77.71,78.25,141400.0,65.0861,65.4457,64.9941,65.4457,141400.0
2008-05-05 14:30:00,78.25,78.76,78.2,78.68,161800.0,65.4457,65.8723,65.4039,65.8054,161800.0
2008-05-05 15:00:00,78.69,79.07,78.6,78.99,265000.0,65.8137,66.1316,65.7385,66.0646,265000.0
2008-05-05 15:30:00,79.0,79.11,78.8,79.0,504000.0,66.073,66.165,65.9057,66.073,504000.0
2008-05-06 09:30:00,78.13,79.74,78.13,79.35,278000.0,65.3454,66.6919,65.3454,66.3657,278000.0
2008-05-06 10:00:00,79.32,79.7,79.07,79.7,256200.0,66.3406,66.6585,66.1316,66.6585,256200.0
2008-05-06 10:30:00,79.67,79.67,79.22,79.41,112400.0,66.6334,66.6334,66.257,66.4159,112400.0
2008-05-06 11:00:00,79.45,79.88,79.35,79.86,382600.0,66.4494,66.809,66.3657,66.7923,382600.0
2008-05-06 11:30:00,79.85,80.25,79.71,80.22,192200.0,66.7839,67.1185,66.6668,67.0934,192200.0
2008-05-06 12:00:00,80.21,80.92,80.21,80.78,233800.0,67.085,67.6788,67.085,67.5617,233800.0
2008-05-06 12:30:00,80.78,81.0,80.61,80.85,231200.0,67.5617,67.7457,67.4196,67.6203,231200.0
2008-05-06 13:00:00,80.86,81.17,80.81,80.9,186000.0,67.6286,67.8879,67.5868,67.6621,186000.0
2008-05-06 13:30:00,80.9,81.07,80.81,80.93,177000.0,67.6621,67.8043,67.5868,67.6872,177000.0
2008-05-06 14:00:00,80.98,81.01,80.35,80.58,283000.0,67.729,67.7541,67.2021,67.3945,283000.0
2008-05-06 14:30:00,80.58,80.92,80.37,80.81,117600.0,67.3945,67.6788,67.2188,67.5868,117600.0
2008-05-06 15:00:00,80.83,81.2,79.44,80.92,228200.0,67.6036,67.913,66.441,67.6788,228200.0
2008-05-06 15:30:00,80.96,81.5,80.96,81.32,462400.0,67.7123,68.1639,67.7123,68.0134,462400.0
2008-05-07 09:30:00,81.72,82.53,81.0,81.46,413800.0,68.3479,69.0254,67.7457,68.1305,413800.0
2008-05-07 10:00:00,81.45,81.76,81.08,81.46,212000.0,68.1221,68.3814,67.8126,68.1305,212000.0
2008-05-07 10:30:00,81.4,81.48,80.88,81.0,273200.0,68.0803,68.1472,67.6454,67.7457,273200.0
2008-05-07 11:00:00,81.0,81.27,80.85,81.1,250200.0,67.7457,67.9716,67.6203,67.8294,250200.0
2008-05-07 11:30:00,81.06,81.06,80.61,80.79,88800.0,67.7959,67.7959,67.4196,67.5701,88800.0
2008-05-07 12:00:00,80.83,81.36,80.76,81.24,260800.0,67.6036,68.0468,67.545,67.9465,260800.0
2008-05-07 12:30:00,81.24,81.64,81.21,81.48,233800.0,67.9465,68.281,67.9214,68.1472,233800.0
2008-05-07 13:00:00,81.46,81.5,80.94,81.13,88000.0,68.1305,68.1639,67.6956,67.8545,88000.0
2008-05-07 13:30:00,81.11,81.37,80.99,81.21,88600.0,67.8377,68.0552,67.7374,67.9214,88600.0
2008-05-07 14:00:00,81.21,81.27,80.92,81.04,154800.0,67.9214,67.9716,67.6788,67.7792,154800.0
2008-05-07 14:30:00,81.02,81.03,80.14,80.2,282400.0,67.7625,67.7708,67.0265,67.0766,282400.0
2008-05-07 15:00:00,80.26,80.26,79.16,79.29,490400.0,67.1268,67.1268,66.2068,66.3156,490400.0
2008-05-07 15:30:00,79.3,80.71,79.16,80.17,799400.0,66.3239,67.5032,66.2068,67.0516,799400.0
2008-05-08 09:30:00,80.64,82.72,80.64,81.48,570800.0,67.4446,69.1843,67.4446,68.1472,570800.0
2008-05-08 10:00:00,81.39,81.86,81.19,81.37,184800.0,68.0719,68.465,67.9046,68.0552,184800.0
2008-05-08 10:30:00,81.35,82.0,80.8,81.8,303200.0,68.0385,68.5821,67.5785,68.4148,303200.0
2008-05-08 11:00:00,81.8,82.5,81.74,82.16,242400.0,68.4148,69.0003,68.3647,68.7159,242400.0
2008-05-08 11:30:00,82.11,82.25,81.77,81.88,470400.0,68.6741,68.7912,68.3897,68.4817,470400.0
2008-05-08 12:00:00,81.94,82.05,81.58,81.63,180000.0,68.5319,68.6239,68.2308,68.2727,180000.0
2008-05-08 12:30:00,81.63,81.88,81.11,81.78,288800.0,68.2727,68.4817,67.8377,68.3981,288800.0
2008-05-08 13:00:00,81.78,82.5,81.78,82.45,122200.0,68.3981,69.0003,68.3981,68.9585,122200.0
2008-05-08 13:30:00,82.45,83.14,82.42,83.0,238200.0,68.9585,69.5356,68.9334,69.4185,238200.0
2008-05-08 14:00:00,83.03,83.03,82.29,82.74,157800.0,69.4436,69.4436,68.8247,69.201,157800.0
2008-05-08 14:30:00,82.77,83.02,82.52,83.02,219000.0,69.2261,69.4352,69.017,69.4352,219000.0
2008-05-08 15:00:00,83.01,83.25,82.55,82.89,178800.0,69.4268,69.6276,69.0421,69.3265,178800.0
2008-05-08 15:30:00,82.89,83.62,82.8,83.5,441400.0,69.3265,69.937,69.2512,69.8367,441400.0
2008-05-09 09:30:00,83.16,83.16,81.29,81.29,333200.0,69.5523,69.5523,67.9883,67.9883,333200.0
2008-05-09 10:00:00,81.32,81.82,81.31,81.67,335400.0,68.0134,68.4316,68.005,68.3061,335400.0
2008-05-09 10:30:00,81.6,81.67,81.28,81.31,261400.0,68.2476,68.3061,67.9799,68.005,261400.0
2008-05-09 11:00:00,81.31,81.55,80.75,80.77,324200.0,68.005,68.2057,67.5366,67.5534,324200.0
2008-05-09 11:30:00,80.75,81.54,80.7,81.42,278200.0,67.5366,68.1974,67.4948,68.097,278200.0
2008-05-09 12:00:00,81.42,81.55,81.04,81.24,335400.0,68.097,68.2057,67.7792,67.9465,335400.0
2008-05-09 12:30:00,81.24,81.42,81.09,81.35,103200.0,67.9465,68.097,67.821,68.0385,103200.0
2008-05-09 13:00:00,81.33,81.45,81.15,81.25,79200.0,68.0217,68.1221,67.8712,67.9548,79200.0
2008-05-09 13:30:00,81.24,81.69,81.03,81.46,190000.0,67.9465,68.3228,67.7708,68.1305,190000.0
2008-05-09 14:00:00,81.44,81.58,81.27,81.36,115800.0,68.1137,68.2308,67.9716,68.0468,115800.0
2008-05-09 14:30:00,81.36,81.5,81.19,81.31,94800.0,68.0468,68.1639,67.9046,68.005,94800.0
2008-05-09 15:00:00,81.32,81.7,81.22,81.57,141000.0,68.0134,68.3312,67.9297,68.2225,141000.0
2008-05-09 15:30:00,81.59,82.13,81.56,81.83,230200.0,68.2392,68.6908,68.2141,68.4399,230200.0
2008-05-12 09:30:00,82.73,82.73,81.01,81.06,193400.0,69.1927,69.1927,67.7541,67.7959,193400.0
2008-05-12 10:00:00,81.1,81.89,81.03,81.88,193400.0,67.8294,68.4901,67.7708,68.4817,193400.0
2008-05-12 10:30:00,81.88,82.3,81.53,82.06,169800.0,68.4817,68.833,68.189,68.6323,169800.0
2008-05-12 11:00:00,82.09,82.3,81.41,81.44,241000.0,68.6574,68.833,68.0887,68.1137,241000.0
2008-05-12 11:30:00,81.42,82.2,81.39,81.98,153000.0,68.097,68.7494,68.0719,68.5654,153000.0
2008-05-12 12:00:00,81.97,81.98,81.51,81.57,102400.0,68.557,68.5654,68.1723,68.2225,102400.0
2008-05-12 12:30:00,81.59,81.85,81.29,81.37,113200.0,68.2392,68.4567,67.9883,68.0552,113200.0
2008-05-12 13:00:00,81.39,81.74,81.34,81.45,92600.0,68.0719,68.3647,68.0301,68.1221,92600.0
2008-05-12 13:30:00,81.44,81.69,81.13,81.42,109200.0,68.1137,68.3228,67.8545,68.097,109200.0
2008-05-12 14:00:00,81.45,81.7,81.36,81.63,202800.0,68.1221,68.3312,68.0468,68.2727,202800.0
2008-05-12 14:30:00,81.62,81.67,81.26,81.31,384800.0,68.2643,68.3061,67.9632,68.005,384800.0
2008-05-12 15:00:00,81.3,82.54,81.12,82.31,529000.0,67.9966,69.0337,67.8461,68.8414,529000.0
2008-05-12 15:30:00,82.34,83.43,82.22,82.94,765600.0,68.8665,69.7781,68.7661,69.3683,765600.0
2008-05-13 09:30:00,91.2,94.33,91.14,93.92,3606000.0,76.2767,78.8945,76.2265,78.5516,3606000.0
2008-05-13 10:00:00,93.92,94.65,93.28,93.89,1474400.0,78.5516,79.1622,78.0163,78.5265,1474400.0
2008-05-13 10:30:00,93.89,94.28,93.25,93.83,800200.0,78.5265,78.8527,77.9912,78.4763,800200.0
2008-05-13 11:00:00,93.78,94.33,93.53,93.57,950600.0,78.4345,78.8945,78.2254,78.2589,950600.0
2008-05-13 11:30:00,93.6,94.34,93.32,94.34,657400.0,78.284,78.9029,78.0498,78.9029,657400.0
2008-05-13 12:00:00,94.34,94.75,94.17,94.3,673200.0,78.9029,79.2458,78.7607,78.8694,673200.0
2008-05-13 12:30:00,94.3,95.13,94.25,94.84,599600.0,78.8694,79.5636,78.8276,79.3211,599600.0
2008-05-13 13:00:00,94.88,95.36,94.21,94.75,652800.0,79.3545,79.756,78.7941,79.2458,652800.0
2008-05-13 13:30:00,94.75,95.05,94.32,94.67,513400.0,79.2458,79.4967,78.8862,79.1789,513400.0
2008-05-13 14:00:00,94.67,95.86,94.61,95.52,652400.0,79.1789,80.1742,79.1287,79.8898,652400.0
2008-05-13 14:30:00,95.55,97.09,95.27,96.92,914400.0,79.9149,81.2029,79.6807,81.0607,914400.0
2008-05-13 15:00:00,96.91,97.2,96.05,96.33,1347200.0,81.0523,81.2949,80.3331,80.5672,1347200.0
2008-05-13 15:30:00,96.28,96.33,95.25,95.66,1612200.0,80.5254,80.5672,79.664,80.0069,1612200.0
2008-05-14 09:30:00,94.11,96.0,93.5,94.9,1241800.0,78.7105,80.2912,78.2003,79.3712,1241800.0
2008-05-14 10:00:00,94.89,95.17,94.53,94.73,602800.0,79.3629,79.5971,79.0618,79.2291,602800.0
2008-05-14 10:30:00,94.73,95.05,93.63,93.71,707800.0,79.2291,79.4967,78.3091,78.376,707800.0
2008-05-14 11:00:00,93.7,94.14,93.54,93.67,291200.0,78.3676,78.7356,78.2338,78.3425,291200.0
2008-05-14 11:30:00,93.64,93.72,93.31,93.46,366400.0,78.3174,78.3843,78.0414,78.1669,366400.0
2008-05-14 12:00:00,93.44,95.52,93.35,93.35,250600.0,78.1501,79.8898,78.0749,78.0749,250600.0
2008-05-14 12:30:00,93.35,93.59,93.16,93.39,202400.0,78.0749,78.2756,77.916,78.1083,202400.0
2008-05-14 13:00:00,93.37,93.52,93.19,93.33,263400.0,78.0916,78.2171,77.9411,78.0581,263400.0
2008-05-14 13:30:00,93.33,93.56,93.17,93.28,613600.0,78.0581,78.2505,77.9243,78.0163,613600.0
2008-05-14 14:00:00,93.32,93.37,93.16,93.25,292600.0,78.0498,78.0916,77.916,77.9912,292600.0
2008-05-14 14:30:00,93.25,93.42,92.77,92.77,288000.0,77.9912,78.1334,77.5898,77.5898,288000.0
2008-05-14 15:00:00,92.78,92.92,92.25,92.54,550000.0,77.5981,77.7152,77.1549,77.3974,550000.0
2008-05-14 15:30:00,92.53,92.75,92.25,92.61,601600.0,77.3891,77.5731,77.1549,77.456,601600.0
2008-05-15 09:30:00,92.7,94.4,92.39,94.0,718800.0,77.5312,78.9531,77.272,78.6185,718800.0
2008-05-15 10:00:00,94.03,94.7,93.67,94.7,351600.0,78.6436,79.204,78.3425,79.204,351600.0
2008-05-15 10:30:00,94.64,95.0,94.32,94.94,322400.0,79.1538,79.4549,78.8862,79.4047,322400.0
2008-05-15 11:00:00,94.94,95.85,94.88,95.85,434400.0,79.4047,80.1658,79.3545,80.1658,434400.0
2008-05-15 11:30:00,95.85,96.33,95.1,95.42,573000.0,80.1658,80.5672,79.5385,79.8062,573000.0
2008-05-15 12:00:00,95.42,95.58,94.61,94.73,236400.0,79.8062,79.94,79.1287,79.2291,236400.0
2008-05-15 12:30:00,94.75,95.06,94.53,95.03,142200.0,79.2458,79.5051,79.0618,79.48,142200.0
2008-05-15 13:00:00,95.0,95.16,94.3,94.3,189000.0,79.4549,79.5887,78.8694,78.8694,189000.0
2008-05-15 13:30:00,94.33,94.66,94.14,94.5,177200.0,78.8945,79.1705,78.7356,79.0367,177200.0
2008-05-15 14:00:00,94.47,95.31,94.47,95.15,178400.0,79.0116,79.7142,79.0116,79.5803,178400.0
2008-05-15 14:30:00,95.14,95.71,94.89,95.61,220000.0,79.572,80.0487,79.3629,79.9651,220000.0
2008-05-15 15:00:00,95.63,96.1,95.11,95.5,359800.0,79.9818,80.3749,79.5469,79.8731,359800.0
2008-05-15 15:30:00,95.49,96.09,95.4,95.74,490600.0,79.8647,80.3665,79.7894,80.0738,490600.0
2008-05-16 09:30:00,96.92,96.92,94.56,95.26,691600.0,81.0607,81.0607,79.0869,79.6723,691600.0
2008-05-16 10:00:00,95.24,95.8,94.48,95.76,412600.0,79.6556,80.124,79.02,80.0905,412600.0
2008-05-16 10:30:00,95.71,96.25,95.56,96.02,401600.0,80.0487,80.5003,79.9232,80.308,401600.0
2008-05-16 11:00:00,96.07,96.2,95.44,95.82,368800.0,80.3498,80.4585,79.8229,80.1407,368800.0
2008-05-16 11:30:00,95.81,95.96,94.79,95.36,339200.0,80.1323,80.2578,79.2792,79.756,339200.0
2008-05-16 12:00:00,95.36,96.07,95.19,95.97,155200.0,79.756,80.3498,79.6138,80.2662,155200.0
2008-05-16 12:30:00,95.98,96.48,95.83,96.36,116800.0,80.2745,80.6927,80.1491,80.5923,116800.0
2008-05-16 13:00:00,96.3,96.32,95.7,95.8,101600.0,80.5422,80.5589,80.0403,80.124,101600.0
2008-05-16 13:30:00,95.79,95.98,95.39,95.57,168600.0,80.1156,80.2745,79.7811,79.9316,168600.0
2008-05-16 14:00:00,95.55,95.76,95.2,95.45,134200.0,79.9149,80.0905,79.6222,79.8312,134200.0
2008-05-16 14:30:00,95.48,96.0,95.48,95.76,222400.0,79.8563,80.2912,79.8563,80.0905,222400.0
2008-05-16 15:00:00,95.83,96.16,95.74,95.96,274200.0,80.1491,80.4251,80.0738,80.2578,274200.0
2008-05-16 15:30:00,95.95,96.02,95.0,95.69,2707400.0,80.2494,80.308,79.4549,80.032,2707400.0
2008-05-19 09:30:00,96.0,99.0,96.0,98.83,727400.0,80.2912,82.8003,80.2912,82.6582,727400.0
2008-05-19 10:00:00,98.82,98.96,97.89,98.2,452600.0,82.6498,82.7669,81.872,82.1313,452600.0
2008-05-19 10:30:00,98.24,98.41,97.69,98.07,297600.0,82.1647,82.3069,81.7047,82.0225,297600.0
2008-05-19 11:00:00,98.06,98.2,97.75,97.79,203400.0,82.0142,82.1313,81.7549,81.7883,203400.0
2008-05-19 11:30:00,97.83,98.79,97.65,98.43,343600.0,81.8218,82.6247,81.6713,82.3236,343600.0
2008-05-19 12:00:00,98.39,98.67,98.21,98.45,199400.0,82.2902,82.5243,82.1396,82.3403,199400.0
2008-05-19 12:30:00,98.5,98.94,98.47,98.7,153600.0,82.3822,82.7502,82.3571,82.5494,153600.0
2008-05-19 13:00:00,98.7,98.7,98.22,98.34,194400.0,82.5494,82.5494,82.148,82.2483,194400.0
2008-05-19 13:30:00,98.33,98.41,97.32,97.44,189000.0,82.24,82.3069,81.3953,81.4956,189000.0
2008-05-19 14:00:00,97.42,97.46,96.26,96.44,358800.0,81.4789,81.5123,80.5087,80.6592,358800.0
2008-05-19 14:30:00,96.42,96.64,95.8,96.21,265000.0,80.6425,80.8265,80.124,80.4669,265000.0
2008-05-19 15:00:00,96.19,97.53,96.11,96.52,576400.0,80.4502,81.5709,80.3832,80.7262,576400.0
2008-05-19 15:30:00,96.58,96.6,95.39,96.14,661000.0,80.7763,80.7931,79.7811,80.4083,661000.0
2008-05-20 09:30:00,96.0,96.0,94.14,95.17,343000.0,80.2912,80.2912,78.7356,79.5971,343000.0
2008-05-20 10:00:00,95.17,95.81,94.51,95.57,228800.0,79.5971,80.1323,79.0451,79.9316,228800.0
2008-05-20 10:30:00,95.57,96.15,95.1,95.89,218000.0,79.9316,80.4167,79.5385,80.1992,218000.0
2008-05-20 11:00:00,95.94,95.97,95.3,95.51,153800.0,80.2411,80.2662,79.7058,79.8814,153800.0
2008-05-20 11:30:00,95.54,95.63,95.14,95.55,110600.0,79.9065,79.9818,79.572,79.9149,110600.0
2008-05-20 12:00:00,95.58,96.73,95.42,96.58,233000.0,79.94,80.9018,79.8062,80.7763,233000.0
2008-05-20 12:30:00,96.61,97.02,96.42,96.54,161400.0,80.8014,81.1443,80.6425,80.7429,161400.0
2008-05-20 13:00:00,96.54,96.85,96.49,96.79,164600.0,80.7429,81.0022,80.7011,80.952,164600.0
2008-05-20 13:30:00,96.79,96.79,95.68,95.69,189400.0,80.952,80.952,80.0236,80.032,189400.0
2008-05-20 14:00:00,95.75,95.82,95.11,95.33,250800.0,80.0822,80.1407,79.5469,79.7309,250800.0
2008-05-20 14:30:00,95.33,95.83,95.26,95.36,183600.0,79.7309,80.1491,79.6723,79.756,183600.0
2008-05-20 15:00:00,95.38,96.04,95.34,95.79,271400.0,79.7727,80.3247,79.7392,80.1156,271400.0
2008-05-20 15:30:00,95.81,96.06,95.14,95.76,386000.0,80.1323,80.3414,79.572,80.0905,386000.0
2008-05-21 09:30:00,95.67,97.17,95.36,95.78,255000.0,80.0152,81.2698,79.756,80.1072,255000.0
2008-05-21 10:00:00,95.78,96.42,95.51,95.58,187200.0,80.1072,80.6425,79.8814,79.94,187200.0
2008-05-21 10:30:00,95.55,95.59,95.14,95.37,159000.0,79.9149,79.9483,79.572,79.7643,159000.0
2008-05-21 11:00:00,95.37,96.45,95.25,96.33,158400.0,79.7643,80.6676,79.664,80.5672,158400.0
2008-05-21 11:30:00,96.33,96.91,96.19,96.8,130200.0,80.5672,81.0523,80.4502,80.9603,130200.0
2008-05-21 12:00:00,96.8,97.13,96.45,96.55,138600.0,80.9603,81.2363,80.6676,80.7512,138600.0
2008-05-21 12:30:00,96.55,97.36,96.55,97.36,145200.0,80.7512,81.4287,80.7512,81.4287,145200.0
2008-05-21 13:00:00,97.33,97.33,96.61,96.75,91000.0,81.4036,81.4036,80.8014,80.9185,91000.0
2008-05-21 13:30:00,96.78,97.02,96.29,96.36,117200.0,80.9436,81.1443,80.5338,80.5923,117200.0
2008-05-21 14:00:00,96.31,96.34,95.1,95.25,181200.0,80.5505,80.5756,79.5385,79.664,181200.0
2008-05-21 14:30:00,95.22,95.22,94.07,94.57,295000.0,79.6389,79.6389,78.6771,79.0952,295000.0
2008-05-21 15:00:00,94.57,94.98,94.35,94.53,309600.0,79.0952,79.4382,78.9112,79.0618,309600.0
2008-05-21 15:30:00,94.51,94.88,94.33,94.46,521800.0,79.0451,79.3545,78.8945,79.0032,521800.0
2008-05-22 09:30:00,94.56,95.62,94.5,94.56,250800.0,79.0869,79.9734,79.0367,79.0869,250800.0
2008-05-22 10:00:00,94.55,95.35,94.21,95.09,389400.0,79.0785,79.7476,78.7941,79.5302,389400.0
2008-05-22 10:30:00,95.11,96.22,95.05,95.83,223800.0,79.5469,80.4752,79.4967,80.1491,223800.0
2008-05-22 11:00:00,95.85,95.94,95.32,95.58,132800.0,80.1658,80.2411,79.7225,79.94,132800.0
2008-05-22 11:30:00,95.58,95.58,94.53,94.74,131200.0,79.94,79.94,79.0618,79.2374,131200.0
2008-05-22 12:00:00,94.74,94.74,94.02,94.3,116400.0,79.2374,79.2374,78.6352,78.8694,116400.0
2008-05-22 12:30:00,94.3,94.4,93.83,94.13,126600.0,78.8694,78.9531,78.4763,78.7272,126600.0
2008-05-22 13:00:00,94.15,94.57,94.01,94.13,133600.0,78.744,79.0952,78.6269,78.7272,133600.0
2008-05-22 13:30:00,94.13,94.64,94.13,94.42,94200.0,78.7272,79.1538,78.7272,78.9698,94200.0
2008-05-22 14:00:00,94.42,94.42,93.41,93.42,169200.0,78.9698,78.9698,78.1251,78.1334,169200.0
2008-05-22 14:30:00,93.48,94.07,93.39,93.96,141600.0,78.1836,78.6771,78.1083,78.5851,141600.0
2008-05-22 15:00:00,93.98,94.38,93.71,93.74,197600.0,78.6018,78.9363,78.376,78.4011,197600.0
2008-05-22 15:30:00,93.75,94.38,93.69,94.26,194200.0,78.4094,78.9363,78.3592,78.836,194200.0
2008-05-23 09:30:00,94.27,95.0,93.33,93.46,304800.0,78.8443,79.4549,78.0581,78.1669,304800.0
2008-05-23 10:00:00,93.51,93.61,92.95,93.06,164000.0,78.2087,78.2923,77.7403,77.8323,164000.0
2008-05-23 10:30:00,93.08,93.15,92.63,93.04,188200.0,77.8491,77.9076,77.4727,77.8156,188200.0
2008-05-23 11:00:00,93.01,93.01,91.92,92.2,272000.0,77.7905,77.7905,76.8789,77.1131,272000.0
2008-05-23 11:30:00,92.2,93.05,91.86,93.05,129600.0,77.1131,77.824,76.8287,77.824,129600.0
2008-05-23 12:00:00,93.05,93.21,92.85,93.04,120400.0,77.824,77.9578,77.6567,77.8156,120400.0
2008-05-23 12:30:00,93.07,93.24,92.51,92.59,160200.0,77.8407,77.9829,77.3723,77.4392,160200.0
2008-05-23 13:00:00,92.56,92.77,92.48,92.55,104800.0,77.4141,77.5898,77.3472,77.4058,104800.0
2008-05-23 13:30:00,92.57,93.14,92.26,92.3,158000.0,77.4225,77.8992,77.1632,77.1967,158000.0
2008-05-23 14:00:00,92.29,92.8,92.23,92.77,139400.0,77.1883,77.6149,77.1381,77.5898,139400.0
2008-05-23 14:30:00,92.83,93.39,92.58,93.14,106000.0,77.64,78.1083,77.4309,77.8992,106000.0
2008-05-23 15:00:00,93.15,93.46,92.83,93.46,163400.0,77.9076,78.1669,77.64,78.1669,163400.0
2008-05-23 15:30:00,93.47,93.67,93.25,93.42,238000.0,78.1752,78.3425,77.9912,78.1334,238000.0
2008-05-27 09:30:00,93.61,93.62,91.62,91.62,262400.0,78.2923,78.3007,76.628,76.628,262400.0
2008-05-27 10:00:00,91.61,92.56,91.43,92.13,197400.0,76.6196,77.4141,76.469,77.0545,197400.0
2008-05-27 10:30:00,92.19,92.71,92.02,92.67,127000.0,77.1047,77.5396,76.9625,77.5061,127000.0
2008-05-27 11:00:00,92.71,92.9,92.42,92.63,138000.0,77.5396,77.6985,77.2971,77.4727,138000.0
2008-05-27 11:30:00,92.63,92.83,92.05,92.05,54800.0,77.4727,77.64,76.9876,76.9876,54800.0
2008-05-27 12:00:00,92.02,92.67,91.88,92.39,146000.0,76.9625,77.5061,76.8454,77.272,146000.0
2008-05-27 12:30:00,92.44,92.44,92.06,92.31,163800.0,77.3138,77.3138,76.996,77.2051,163800.0
2008-05-27 13:00:00,92.33,92.55,92.26,92.49,88400.0,77.2218,77.4058,77.1632,77.3556,88400.0
2008-05-27 13:30:00,92.49,92.73,91.76,92.08,560800.0,77.3556,77.5563,76.7451,77.0127,560800.0
2008-05-27 14:00:00,92.1,92.22,91.55,91.61,270000.0,77.0294,77.1298,76.5694,76.6196,270000.0
2008-05-27 14:30:00,91.61,92.42,91.3,92.32,348400.0,76.6196,77.2971,76.3603,77.2134,348400.0
2008-05-27 15:00:00,92.28,92.46,92.1,92.42,154600.0,77.18,77.3305,77.0294,77.2971,154600.0
2008-05-27 15:30:00,92.42,92.61,92.11,92.27,280000.0,77.2971,77.456,77.0378,77.1716,280000.0
2008-05-28 09:30:00,92.03,92.26,91.29,91.42,304600.0,76.9709,77.1632,76.352,76.4607,304600.0
2008-05-28 10:00:00,91.4,91.47,90.59,90.72,361400.0,76.444,76.5025,75.7665,75.8752,361400.0
2008-05-28 10:30:00,90.75,91.17,90.67,91.04,225400.0,75.9003,76.2516,75.8334,76.1429,225400.0
2008-05-28 11:00:00,91.01,91.26,90.6,90.71,266400.0,76.1178,76.3269,75.7749,75.8669,266400.0
2008-05-28 11:30:00,90.67,91.22,90.54,90.97,261800.0,75.8334,76.2934,75.7247,76.0843,261800.0
2008-05-28 12:00:00,91.01,91.1,90.4,90.96,368400.0,76.1178,76.193,75.6076,76.076,368400.0
2008-05-28 12:30:00,90.99,91.11,90.72,91.0,228800.0,76.101,76.2014,75.8752,76.1094,228800.0
2008-05-28 13:00:00,90.97,91.51,90.89,91.5,253800.0,76.0843,76.536,76.0174,76.5276,253800.0
2008-05-28 13:30:00,91.5,91.67,91.39,91.45,193800.0,76.5276,76.6698,76.4356,76.4858,193800.0
2008-05-28 14:00:00,91.46,92.06,91.33,91.39,200800.0,76.4941,76.996,76.3854,76.4356,200800.0
2008-05-28 14:30:00,91.44,92.22,91.39,91.95,152600.0,76.4774,77.1298,76.4356,76.904,152600.0
2008-05-28 15:00:00,91.99,92.5,91.98,92.33,304800.0,76.9374,77.364,76.9291,77.2218,304800.0
2008-05-28 15:30:00,92.36,92.72,91.99,92.6,379200.0,77.2469,77.548,76.9374,77.4476,379200.0
2008-05-29 09:30:00,93.02,93.02,91.04,91.5,200800.0,77.7989,77.7989,76.1429,76.5276,200800.0
2008-05-29 10:00:00,91.52,91.83,90.64,90.7,209200.0,76.5443,76.8036,75.8083,75.8585,209200.0
2008-05-29 10:30:00,90.76,91.76,90.21,91.24,428200.0,75.9087,76.7451,75.4487,76.3101,428200.0
2008-05-29 11:00:00,91.21,91.33,90.61,91.1,235600.0,76.285,76.3854,75.7832,76.193,235600.0
2008-05-29 11:30:00,91.1,91.1,90.51,90.51,289400.0,76.193,76.193,75.6996,75.6996,289400.0
2008-05-29 12:00:00,90.55,90.81,90.42,90.73,118800.0,75.733,75.9505,75.6243,75.8836,118800.0
2008-05-29 12:30:00,90.76,91.07,90.72,91.02,102800.0,75.9087,76.168,75.8752,76.1261,102800.0
2008-05-29 13:00:00,91.0,91.03,90.5,90.59,111800.0,76.1094,76.1345,75.6912,75.7665,111800.0
2008-05-29 13:30:00,90.6,90.96,90.53,90.85,57600.0,75.7749,76.076,75.7163,75.984,57600.0
2008-05-29 14:00:00,90.86,91.41,90.77,91.23,104400.0,75.9923,76.4523,75.917,76.3018,104400.0
2008-05-29 14:30:00,91.26,91.51,91.14,91.31,128000.0,76.3269,76.536,76.2265,76.3687,128000.0
2008-05-29 15:00:00,91.31,91.31,90.85,91.03,157400.0,76.3687,76.3687,75.984,76.1345,157400.0
2008-05-29 15:30:00,91.05,91.32,90.86,91.04,249600.0,76.1512,76.377,75.9923,76.1429,249600.0
2008-05-30 09:30:00,91.13,92.3,91.0,92.23,334200.0,76.2181,77.1967,76.1094,77.1381,334200.0
2008-05-30 10:00:00,92.25,92.25,91.82,91.92,191200.0,77.1549,77.1549,76.7952,76.8789,191200.0
2008-05-30 10:30:00,91.92,92.25,91.82,92.22,146000.0,76.8789,77.1549,76.7952,77.1298,146000.0
2008-05-30 11:00:00,92.2,92.8,92.06,92.69,267400.0,77.1131,77.6149,76.996,77.5229,267400.0
2008-05-30 11:30:00,92.69,93.11,92.6,92.98,155400.0,77.5229,77.8741,77.4476,77.7654,155400.0
2008-05-30 12:00:00,92.98,93.5,92.91,93.47,493600.0,77.7654,78.2003,77.7069,78.1752,493600.0
2008-05-30 12:30:00,93.45,93.87,93.08,93.8,327000.0,78.1585,78.5098,77.8491,78.4512,327000.0
2008-05-30 13:00:00,93.86,94.38,93.7,94.3,539000.0,78.5014,78.9363,78.3676,78.8694,539000.0
2008-05-30 13:30:00,94.32,94.36,94.06,94.14,132200.0,78.8862,78.9196,78.6687,78.7356,132200.0
2008-05-30 14:00:00,94.14,94.17,93.92,93.92,90400.0,78.7356,78.7607,78.5516,78.5516,90400.0
2008-05-30 14:30:00,93.92,94.17,93.86,94.15,96000.0,78.5516,78.7607,78.5014,78.744,96000.0
2008-05-30 15:00:00,94.14,94.15,93.46,93.54,161400.0,78.7356,78.744,78.1669,78.2338,161400.0
2008-05-30 15:30:00,93.57,93.69,93.01,93.25,257800.0,78.2589,78.3592,77.7905,77.9912,257800.0
2008-06-02 09:30:00,92.06,93.61,92.05,93.5,258800.0,76.996,78.2923,76.9876,78.2003,258800.0
2008-06-02 10:00:00,93.5,93.95,92.53,92.85,158200.0,78.2003,78.5767,77.3891,77.6567,158200.0
2008-06-02 10:30:00,92.8,93.42,92.58,93.38,272200.0,77.6149,78.1334,77.4309,78.1,272200.0
2008-06-02 11:00:00,93.33,93.77,93.21,93.26,259600.0,78.0581,78.4261,77.9578,77.9996,259600.0
2008-06-02 11:30:00,93.27,93.65,93.01,93.58,113400.0,78.008,78.3258,77.7905,78.2672,113400.0
2008-06-02 12:00:00,93.57,93.65,93.26,93.52,151800.0,78.2589,78.3258,77.9996,78.2171,151800.0
2008-06-02 12:30:00,93.51,93.55,92.4,92.49,157400.0,78.2087,78.2421,77.2803,77.3556,157400.0
2008-06-02 13:00:00,92.47,92.64,92.25,92.57,83400.0,77.3389,77.4811,77.1549,77.4225,83400.0
2008-06-02 13:30:00,92.58,92.79,92.46,92.66,60800.0,77.4309,77.6065,77.3305,77.4978,60800.0
2008-06-02 14:00:00,92.67,92.82,92.49,92.69,84400.0,77.5061,77.6316,77.3556,77.5229,84400.0
2008-06-02 14:30:00,92.74,92.81,92.38,92.44,83800.0,77.5647,77.6232,77.2636,77.3138,83800.0
2008-06-02 15:00:00,92.4,92.58,91.92,92.52,172400.0,77.2803,77.4309,76.8789,77.3807,172400.0
2008-06-02 15:30:00,92.54,93.11,92.26,92.91,351600.0,77.3974,77.8741,77.1632,77.7069,351600.0
2008-06-03 09:30:00,93.0,93.83,91.01,93.36,259400.0,77.7821,78.4763,76.1178,78.0832,259400.0
2008-06-03 10:00:00,93.4,93.69,92.08,92.89,343400.0,78.1167,78.3592,77.0127,77.6901,343400.0
2008-06-03 10:30:00,92.87,92.87,91.98,92.21,279000.0,77.6734,77.6734,76.9291,77.1214,279000.0
2008-06-03 11:00:00,92.2,92.63,92.11,92.55,156000.0,77.1131,77.4727,77.0378,77.4058,156000.0
2008-06-03 11:30:00,92.5,92.8,92.49,92.73,116000.0,77.364,77.6149,77.3556,77.5563,116000.0
2008-06-03 12:00:00,92.74,92.99,92.7,92.92,195200.0,77.5647,77.7738,77.5312,77.7152,195200.0
2008-06-03 12:30:00,92.93,93.08,92.72,93.08,125200.0,77.7236,77.8491,77.548,77.8491,125200.0
2008-06-03 13:00:00,93.1,93.32,92.94,93.04,162800.0,77.8658,78.0498,77.732,77.8156,162800.0
2008-06-03 13:30:00,93.04,93.04,92.27,92.58,368400.0,77.8156,77.8156,77.1716,77.4309,368400.0
2008-06-03 14:00:00,92.58,92.58,91.24,91.5,319000.0,77.4309,77.4309,76.3101,76.5276,319000.0
2008-06-03 14:30:00,91.5,92.06,91.33,91.95,185600.0,76.5276,76.996,76.3854,76.904,185600.0
2008-06-03 15:00:00,91.95,92.6,91.68,92.33,295000.0,76.904,77.4476,76.6781,77.2218,295000.0
2008-06-03 15:30:00,92.31,92.75,92.01,92.06,404800.0,77.2051,77.5731,76.9541,76.996,404800.0
2008-06-04 09:30:00,91.79,93.86,91.79,93.55,303800.0,76.8736,78.6072,76.8736,78.3476,303800.0
2008-06-04 10:00:00,93.49,93.9,92.95,93.84,222800.0,78.2973,78.6407,77.8451,78.5905,222800.0
2008-06-04 10:30:00,93.81,94.0,93.46,93.48,188600.0,78.5653,78.7245,78.2722,78.289,188600.0
2008-06-04 11:00:00,93.5,94.55,93.35,94.49,194000.0,78.3057,79.1851,78.1801,79.1348,194000.0
2008-06-04 11:30:00,94.39,94.78,92.96,94.08,202400.0,79.0511,79.3777,77.8535,78.7915,202400.0
2008-06-04 12:00:00,94.07,94.71,94.0,94.57,141600.0,78.7831,79.3191,78.7245,79.2018,141600.0
2008-06-04 12:30:00,94.56,94.68,93.76,93.78,188600.0,79.1935,79.294,78.5235,78.5402,188600.0
2008-06-04 13:00:00,93.78,93.89,93.46,93.85,101200.0,78.5402,78.6323,78.2722,78.5988,101200.0
2008-06-04 13:30:00,93.83,93.92,93.33,93.89,98800.0,78.5821,78.6575,78.1633,78.6323,98800.0
2008-06-04 14:00:00,93.85,93.95,93.17,93.17,157800.0,78.5988,78.6826,78.0293,78.0293,157800.0
2008-06-04 14:30:00,93.18,93.69,92.51,92.7,265200.0,78.0377,78.4648,77.4766,77.6357,265200.0
2008-06-04 15:00:00,92.7,93.3,92.56,92.85,308400.0,77.6357,78.1382,77.5185,77.7613,308400.0
2008-06-04 15:30:00,92.86,93.05,92.59,92.82,314600.0,77.7697,77.9288,77.5436,77.7362,314600.0
2008-06-05 09:30:00,92.92,94.45,92.8,94.24,260400.0,77.82,79.1013,77.7195,78.9255,260400.0
2008-06-05 10:00:00,94.29,94.85,93.92,94.33,228000.0,78.9673,79.4363,78.6575,79.0008,228000.0
2008-06-05 10:30:00,94.33,94.97,94.19,94.94,267600.0,79.0008,79.5368,78.8836,79.5117,267600.0
2008-06-05 11:00:00,94.94,95.28,94.88,94.96,243600.0,79.5117,79.7965,79.4615,79.5285,243600.0
2008-06-05 11:30:00,94.99,95.04,94.43,94.51,171400.0,79.5536,79.5955,79.0846,79.1516,171400.0
2008-06-05 12:00:00,94.54,95.07,94.46,94.99,156000.0,79.1767,79.6206,79.1097,79.5536,156000.0
2008-06-05 12:30:00,94.98,95.06,94.77,94.96,143400.0,79.5452,79.6122,79.3693,79.5285,143400.0
2008-06-05 13:00:00,94.98,95.06,94.79,94.98,169800.0,79.5452,79.6122,79.3861,79.5452,169800.0
2008-06-05 13:30:00,94.95,95.06,94.72,94.82,175400.0,79.5201,79.6122,79.3275,79.4112,175400.0
2008-06-05 14:00:00,94.77,94.78,94.14,94.42,148600.0,79.3693,79.3777,78.8417,79.0762,148600.0
2008-06-05 14:30:00,94.4,94.95,94.11,94.83,160800.0,79.0595,79.5201,78.8166,79.4196,160800.0
2008-06-05 15:00:00,94.86,95.07,94.66,94.69,204000.0,79.4447,79.6206,79.2772,79.3023,204000.0
2008-06-05 15:30:00,94.7,94.86,94.44,94.58,332000.0,79.3107,79.4447,79.093,79.2102,332000.0
2008-06-06 09:30:00,93.5,94.61,93.05,93.61,334400.0,78.3057,79.2353,77.9288,78.3978,334400.0
2008-06-06 10:00:00,93.67,94.04,92.64,93.64,436400.0,78.4481,78.758,77.5855,78.423,436400.0
2008-06-06 10:30:00,93.64,93.92,93.39,93.85,163600.0,78.423,78.6575,78.2136,78.5988,163600.0
2008-06-06 11:00:00,93.82,94.0,92.71,92.83,187200.0,78.5737,78.7245,77.6441,77.7446,187200.0
2008-06-06 11:30:00,92.75,93.94,92.74,93.82,238400.0,77.6776,78.6742,77.6692,78.5737,238400.0
2008-06-06 12:00:00,93.92,93.92,92.92,93.02,308000.0,78.6575,78.6575,77.82,77.9037,308000.0
2008-06-06 12:30:00,92.95,93.57,92.83,93.17,232400.0,77.8451,78.3643,77.7446,78.0293,232400.0
2008-06-06 13:00:00,93.17,93.32,92.63,92.64,139000.0,78.0293,78.155,77.5771,77.5855,139000.0
2008-06-06 13:30:00,92.64,92.93,92.25,92.45,349800.0,77.5855,77.8283,77.2588,77.4263,349800.0
2008-06-06 14:00:00,92.42,92.59,91.39,91.79,333400.0,77.4012,77.5436,76.5386,76.8736,333400.0
2008-06-06 14:30:00,91.76,91.86,91.25,91.31,245400.0,76.8485,76.9322,76.4214,76.4716,245400.0
2008-06-06 15:00:00,91.3,92.22,91.24,91.63,338800.0,76.4632,77.2337,76.413,76.7396,338800.0
2008-06-06 15:30:00,91.64,91.81,90.89,90.94,444800.0,76.748,76.8903,76.1199,76.1617,444800.0
2008-06-09 09:30:00,91.91,92.35,91.33,92.25,212200.0,76.9741,77.3426,76.4884,77.2588,212200.0
2008-06-09 10:00:00,92.32,93.22,92.13,92.99,273000.0,77.3175,78.0712,77.1583,77.8786,273000.0
2008-06-09 10:30:00,92.98,93.25,92.96,93.19,154200.0,77.8702,78.0963,77.8535,78.0461,154200.0
2008-06-09 11:00:00,93.2,93.91,93.18,93.89,181600.0,78.0545,78.6491,78.0377,78.6323,181600.0
2008-06-09 11:30:00,93.84,94.12,93.42,93.48,171600.0,78.5905,78.825,78.2387,78.289,171600.0
2008-06-09 12:00:00,93.47,93.84,93.33,93.67,440200.0,78.2806,78.5905,78.1633,78.4481,440200.0
2008-06-09 12:30:00,93.62,94.55,93.61,94.5,99400.0,78.4062,79.1851,78.3978,79.1432,99400.0
2008-06-09 13:00:00,94.52,94.53,93.31,93.55,199200.0,79.16,79.1683,78.1466,78.3476,199200.0
2008-06-09 13:30:00,93.55,93.64,92.92,93.2,168200.0,78.3476,78.423,77.82,78.0545,168200.0
2008-06-09 14:00:00,93.09,93.1,91.96,92.8,186600.0,77.9623,77.9707,77.016,77.7195,186600.0
2008-06-09 14:30:00,92.77,93.33,92.71,92.76,117000.0,77.6943,78.1633,77.6441,77.686,117000.0
2008-06-09 15:00:00,92.75,93.11,92.37,92.86,159600.0,77.6776,77.9791,77.3593,77.7697,159600.0
2008-06-09 15:30:00,92.91,93.76,92.91,93.46,209000.0,77.8116,78.5235,77.8116,78.2722,209000.0
2008-06-10 09:30:00,92.86,93.3,92.0,92.45,164000.0,77.7697,78.1382,77.0495,77.4263,164000.0
2008-06-10 10:00:00,92.5,93.13,92.45,92.76,124400.0,77.4682,77.9958,77.4263,77.686,124400.0
2008-06-10 10:30:00,92.69,92.72,92.02,92.28,78200.0,77.6273,77.6525,77.0662,77.284,78200.0
2008-06-10 11:00:00,92.32,92.52,91.54,91.59,137200.0,77.3175,77.485,76.6642,76.7061,137200.0
2008-06-10 11:30:00,91.58,91.78,91.17,91.22,191400.0,76.6977,76.8652,76.3544,76.3962,191400.0
2008-06-10 12:00:00,91.21,91.67,91.1,91.33,196800.0,76.3879,76.7731,76.2957,76.4884,196800.0
2008-06-10 12:30:00,91.33,91.44,91.13,91.2,97600.0,76.4884,76.5805,76.3209,76.3795,97600.0
2008-06-10 13:00:00,91.19,91.85,91.13,91.85,90400.0,76.3711,76.9238,76.3209,76.9238,90400.0
2008-06-10 13:30:00,91.83,91.83,91.29,91.34,80200.0,76.9071,76.9071,76.4549,76.4967,80200.0
2008-06-10 14:00:00,91.31,91.42,90.17,90.62,304600.0,76.4716,76.5637,75.5169,75.8937,304600.0
2008-06-10 14:30:00,90.64,90.86,90.21,90.61,287800.0,75.9105,76.0947,75.5504,75.8854,287800.0
2008-06-10 15:00:00,90.63,90.93,90.47,90.7,337200.0,75.9021,76.1534,75.7681,75.9607,337200.0
2008-06-10 15:30:00,90.67,90.92,89.7,90.7,474000.0,75.9356,76.145,75.1232,75.9607,474000.0
2008-06-11 09:30:00,91.24,91.6,90.49,90.56,212800.0,76.413,76.7145,75.7849,75.8435,212800.0
2008-06-11 10:00:00,90.54,90.63,89.42,89.61,254600.0,75.8267,75.9021,74.8887,75.0479,254600.0
2008-06-11 10:30:00,89.63,90.8,89.58,90.8,316200.0,75.0646,76.0445,75.0227,76.0445,316200.0
2008-06-11 11:00:00,90.82,91.04,90.39,90.55,189000.0,76.0612,76.2455,75.7011,75.8351,189000.0
2008-06-11 11:30:00,90.55,91.6,90.53,91.5,193200.0,75.8351,76.7145,75.8184,76.6307,193200.0
2008-06-11 12:00:00,91.46,91.72,91.08,91.09,123200.0,76.5972,76.815,76.279,76.2874,123200.0
2008-06-11 12:30:00,91.16,91.27,90.94,91.08,93600.0,76.346,76.4381,76.1617,76.279,93600.0
2008-06-11 13:00:00,91.09,91.3,90.98,91.25,63200.0,76.2874,76.4632,76.1952,76.4214,63200.0
2008-06-11 13:30:00,91.22,91.27,90.72,90.88,112600.0,76.3962,76.4381,75.9775,76.1115,112600.0
2008-06-11 14:00:00,90.97,91.72,90.72,91.5,219800.0,76.1869,76.815,75.9775,76.6307,219800.0
2008-06-11 14:30:00,91.5,91.57,90.97,90.97,115000.0,76.6307,76.6894,76.1869,76.1869,115000.0
2008-06-11 15:00:00,90.97,91.19,90.51,90.72,178200.0,76.1869,76.3711,75.8016,75.9775,178200.0
2008-06-11 15:30:00,90.75,90.89,89.61,89.64,309000.0,76.0026,76.1199,75.0479,75.073,309000.0
2008-06-12 09:30:00,90.5,91.33,90.01,90.57,275200.0,75.7932,76.4884,75.3829,75.8519,275200.0
2008-06-12 10:00:00,90.55,90.58,89.81,89.96,358800.0,75.8351,75.8602,75.2154,75.341,358800.0
2008-06-12 10:30:00,89.93,90.08,89.46,89.58,168400.0,75.3159,75.4415,74.9222,75.0227,168400.0
2008-06-12 11:00:00,89.57,89.89,89.38,89.79,447800.0,75.0144,75.2824,74.8552,75.1986,447800.0
2008-06-12 11:30:00,89.79,89.91,89.38,89.39,114800.0,75.1986,75.2991,74.8552,74.8636,114800.0
2008-06-12 12:00:00,89.41,89.46,88.91,89.02,182600.0,74.8804,74.9222,74.4616,74.5537,182600.0
2008-06-12 12:30:00,89.02,89.31,89.02,89.2,89000.0,74.5537,74.7966,74.5537,74.7045,89000.0
2008-06-12 13:00:00,89.2,89.52,88.76,89.44,162800.0,74.7045,74.9725,74.336,74.9055,162800.0
2008-06-12 13:30:00,89.48,89.51,88.95,89.05,105600.0,74.939,74.9641,74.4951,74.5789,105600.0
2008-06-12 14:00:00,89.04,89.2,88.79,88.92,96400.0,74.5705,74.7045,74.3611,74.47,96400.0
2008-06-12 14:30:00,88.89,88.96,88.16,88.61,232400.0,74.4449,74.5035,73.8335,74.2104,232400.0
2008-06-12 15:00:00,88.65,88.81,87.81,87.89,369000.0,74.2439,74.3779,73.5404,73.6074,369000.0
2008-06-12 15:30:00,87.88,88.85,87.88,88.76,416200.0,73.599,74.4114,73.599,74.336,416200.0
2008-06-13 09:30:00,89.25,91.27,88.92,90.95,437200.0,74.7464,76.4381,74.47,76.1701,437200.0
2008-06-13 10:00:00,90.97,91.6,90.86,91.49,340200.0,76.1869,76.7145,76.0947,76.6224,340200.0
2008-06-13 10:30:00,91.53,91.63,91.1,91.37,384400.0,76.6559,76.7396,76.2957,76.5219,384400.0
2008-06-13 11:00:00,91.39,92.44,91.28,92.27,407200.0,76.5386,77.418,76.4465,77.2756,407200.0
2008-06-13 11:30:00,92.33,92.36,91.85,91.91,329200.0,77.3258,77.351,76.9238,76.9741,329200.0
2008-06-13 12:00:00,91.95,92.43,91.88,92.37,86200.0,77.0076,77.4096,76.949,77.3593,86200.0
2008-06-13 12:30:00,92.36,92.7,91.7,92.29,311800.0,77.351,77.6357,76.7982,77.2923,311800.0
2008-06-13 13:00:00,92.31,92.77,92.0,92.72,179800.0,77.3091,77.6943,77.0495,77.6525,179800.0
2008-06-13 13:30:00,92.72,92.72,91.94,92.2,134800.0,77.6525,77.6525,76.9992,77.217,134800.0
2008-06-13 14:00:00,92.19,92.2,91.75,92.06,224600.0,77.2086,77.217,76.8401,77.0997,224600.0
2008-06-13 14:30:00,92.05,92.42,92.0,92.23,210000.0,77.0913,77.4012,77.0495,77.2421,210000.0
2008-06-13 15:00:00,92.2,92.51,92.04,92.17,236600.0,77.217,77.4766,77.083,77.1918,236600.0
2008-06-13 15:30:00,92.17,93.05,92.02,93.03,344600.0,77.1918,77.9288,77.0662,77.9121,344600.0
2008-06-16 09:30:00,93.0,93.92,92.0,92.83,278800.0,77.887,78.6575,77.0495,77.7446,278800.0
2008-06-16 10:00:00,92.83,93.7,92.71,93.66,303600.0,77.7446,78.4732,77.6441,78.4397,303600.0
2008-06-16 10:30:00,93.69,94.86,93.65,94.43,377400.0,78.4648,79.4447,78.4313,79.0846,377400.0
2008-06-16 11:00:00,94.39,94.53,93.82,94.17,184200.0,79.0511,79.1683,78.5737,78.8668,184200.0
2008-06-16 11:30:00,94.21,94.44,93.67,93.77,167800.0,78.9003,79.093,78.4481,78.5318,167800.0
2008-06-16 12:00:00,93.78,93.79,93.06,93.58,127600.0,78.5402,78.5486,77.9372,78.3727,127600.0
2008-06-16 12:30:00,93.58,94.33,93.58,94.0,343200.0,78.3727,79.0008,78.3727,78.7245,343200.0
2008-06-16 13:00:00,94.05,94.16,93.66,94.14,76600.0,78.7663,78.8585,78.4397,78.8417,76600.0
2008-06-16 13:30:00,94.14,94.45,93.94,94.12,164800.0,78.8417,79.1013,78.6742,78.825,164800.0
2008-06-16 14:00:00,94.12,94.38,94.04,94.35,68000.0,78.825,79.0427,78.758,79.0176,68000.0
2008-06-16 14:30:00,94.34,94.55,94.25,94.39,70000.0,79.0092,79.1851,78.9338,79.0511,70000.0
2008-06-16 15:00:00,94.38,94.61,94.15,94.37,137000.0,79.0427,79.2353,78.8501,79.0343,137000.0
2008-06-16 15:30:00,94.31,94.44,93.94,94.17,197800.0,78.9841,79.093,78.6742,78.8668,197800.0
2008-06-17 09:30:00,94.97,96.04,94.33,95.66,223800.0,79.5368,80.433,79.0008,80.1147,223800.0
2008-06-17 10:00:00,95.63,96.13,95.33,95.58,175000.0,80.0896,80.5083,79.8383,80.0477,175000.0
2008-06-17 10:30:00,95.6,96.42,95.53,96.39,155200.0,80.0645,80.7512,80.0058,80.7261,155200.0
2008-06-17 11:00:00,96.37,96.41,95.42,95.47,384800.0,80.7093,80.7428,79.9137,79.9556,384800.0
2008-06-17 11:30:00,95.47,95.5,94.83,95.08,249000.0,79.9556,79.9807,79.4196,79.629,249000.0
2008-06-17 12:00:00,95.05,95.35,94.92,95.29,157400.0,79.6038,79.8551,79.495,79.8048,157400.0
2008-06-17 12:30:00,95.29,95.38,94.99,95.26,125200.0,79.8048,79.8802,79.5536,79.7797,125200.0
2008-06-17 13:00:00,95.28,95.45,94.86,95.42,98800.0,79.7965,79.9388,79.4447,79.9137,98800.0
2008-06-17 13:30:00,95.42,95.47,94.94,95.22,60800.0,79.9137,79.9556,79.5117,79.7462,60800.0
2008-06-17 14:00:00,95.23,95.44,94.56,94.63,149800.0,79.7546,79.9305,79.1935,79.2521,149800.0
2008-06-17 14:30:00,94.66,95.33,94.52,95.05,93800.0,79.2772,79.8383,79.16,79.6038,93800.0
2008-06-17 15:00:00,95.06,95.19,94.52,94.76,121400.0,79.6122,79.7211,79.16,79.361,121400.0
2008-06-17 15:30:00,94.73,94.93,94.25,94.52,226400.0,79.3358,79.5033,78.9338,79.16,226400.0
2008-06-18 09:30:00,93.85,96.23,93.26,96.08,387400.0,78.5988,80.5921,78.1047,80.4664,387400.0
2008-06-18 10:00:00,96.08,96.29,95.58,95.91,154600.0,80.4664,80.6423,80.0477,80.3241,154600.0
2008-06-18 10:30:00,95.95,96.11,95.13,95.47,380600.0,80.3576,80.4916,79.6708,79.9556,380600.0
2008-06-18 11:00:00,95.48,95.91,95.33,95.61,343000.0,79.964,80.3241,79.8383,80.0728,343000.0
2008-06-18 11:30:00,95.57,96.0,95.39,95.88,174600.0,80.0393,80.3995,79.8886,80.299,174600.0
2008-06-18 12:00:00,95.92,96.47,95.7,96.41,213400.0,80.3325,80.7931,80.1482,80.7428,213400.0
2008-06-18 12:30:00,96.39,96.5,96.04,96.23,121800.0,80.7261,80.8182,80.433,80.5921,121800.0
2008-06-18 13:00:00,96.24,96.26,95.39,95.46,67800.0,80.6004,80.6172,79.8886,79.9472,67800.0
2008-06-18 13:30:00,95.48,95.74,95.26,95.6,60800.0,79.964,80.1817,79.7797,80.0645,60800.0
2008-06-18 14:00:00,95.61,95.91,94.64,94.77,124400.0,80.0728,80.3241,79.2605,79.3693,124400.0
2008-06-18 14:30:00,94.72,95.33,94.52,95.27,139400.0,79.3275,79.8383,79.16,79.7881,139400.0
2008-06-18 15:00:00,95.23,95.91,94.97,95.85,142200.0,79.7546,80.3241,79.5368,80.2738,142200.0
2008-06-18 15:30:00,95.82,95.84,94.91,95.42,229800.0,80.2487,80.2655,79.4866,79.9137,229800.0
2008-06-19 09:30:00,95.39,96.14,94.65,95.04,140000.0,79.8886,80.5167,79.2688,79.5955,140000.0
2008-06-19 10:00:00,95.04,95.5,94.61,95.33,143600.0,79.5955,79.9807,79.2353,79.8383,143600.0
2008-06-19 10:30:00,95.28,95.48,94.76,95.36,108600.0,79.7965,79.964,79.361,79.8635,108600.0
2008-06-19 11:00:00,95.35,95.47,94.3,94.53,139800.0,79.8551,79.9556,78.9757,79.1683,139800.0
2008-06-19 11:30:00,94.56,94.81,94.0,94.3,340800.0,79.1935,79.4028,78.7245,78.9757,340800.0
2008-06-19 12:00:00,94.31,94.92,94.14,94.49,447000.0,78.9841,79.495,78.8417,79.1348,447000.0
2008-06-19 12:30:00,94.53,95.07,94.46,95.07,92200.0,79.1683,79.6206,79.1097,79.6206,92200.0
2008-06-19 13:00:00,95.06,95.5,94.96,95.41,88600.0,79.6122,79.9807,79.5285,79.9053,88600.0
2008-06-19 13:30:00,95.41,95.45,94.79,95.03,73200.0,79.9053,79.9388,79.3861,79.5871,73200.0
2008-06-19 14:00:00,95.01,95.01,94.72,94.91,47800.0,79.5703,79.5703,79.3275,79.4866,47800.0
2008-06-19 14:30:00,94.92,95.5,94.81,95.19,92400.0,79.495,79.9807,79.4028,79.7211,92400.0
2008-06-19 15:00:00,95.17,95.63,95.05,95.2,133800.0,79.7043,80.0896,79.6038,79.7295,133800.0
2008-06-19 15:30:00,95.17,95.39,94.64,94.88,185800.0,79.7043,79.8886,79.2605,79.4615,185800.0
2008-06-20 09:30:00,95.0,96.0,94.82,95.8,348000.0,79.562,80.3995,79.4112,80.232,348000.0
2008-06-20 10:00:00,95.86,96.0,94.97,95.75,156600.0,80.2822,80.3995,79.5368,80.1901,156600.0
2008-06-20 10:30:00,95.82,95.96,95.16,95.32,164200.0,80.2487,80.366,79.696,79.83,164200.0
2008-06-20 11:00:00,95.31,95.82,94.67,95.66,307000.0,79.8216,80.2487,79.2856,80.1147,307000.0
2008-06-20 11:30:00,95.62,96.14,95.3,96.02,125400.0,80.0812,80.5167,79.8132,80.4162,125400.0
2008-06-20 12:00:00,96.07,96.09,95.6,96.03,96400.0,80.4581,80.4748,80.0645,80.4246,96400.0
2008-06-20 12:30:00,96.01,96.07,95.63,95.64,70600.0,80.4078,80.4581,80.0896,80.098,70600.0
2008-06-20 13:00:00,95.69,96.05,95.54,95.59,187800.0,80.1398,80.4413,80.0142,80.0561,187800.0
2008-06-20 13:30:00,95.58,95.92,95.48,95.73,156000.0,80.0477,80.3325,79.964,80.1733,156000.0
2008-06-20 14:00:00,95.75,95.75,95.26,95.58,294800.0,80.1901,80.1901,79.7797,80.0477,294800.0
2008-06-20 14:30:00,95.63,95.66,94.98,95.04,172800.0,80.0896,80.1147,79.5452,79.5955,172800.0
2008-06-20 15:00:00,95.06,95.86,95.03,95.63,204800.0,79.6122,80.2822,79.5871,80.0896,204800.0
2008-06-20 15:30:00,95.63,96.32,95.48,95.88,312000.0,80.0896,80.6674,79.964,80.299,312000.0
2008-06-23 09:30:00,95.81,98.6,95.81,97.95,361000.0,80.2403,82.5769,80.2403,82.0326,361000.0
2008-06-23 10:00:00,97.97,98.93,97.44,98.76,306400.0,82.0493,82.8533,81.6054,82.7109,306400.0
2008-06-23 10:30:00,98.74,99.55,98.74,99.05,351800.0,82.6942,83.3726,82.6942,82.9538,351800.0
2008-06-23 11:00:00,99.07,99.15,98.38,98.81,437000.0,82.9706,83.0376,82.3927,82.7528,437000.0
2008-06-23 11:30:00,98.84,100.75,98.83,100.43,451800.0,82.7779,84.3775,82.7696,84.1096,451800.0
2008-06-23 12:00:00,100.42,100.56,99.66,100.01,225600.0,84.1012,84.2184,83.4647,83.7578,225600.0
2008-06-23 12:30:00,100.03,101.07,100.0,101.07,210200.0,83.7746,84.6455,83.7494,84.6455,210200.0
2008-06-23 13:00:00,101.07,101.36,100.63,100.9,197200.0,84.6455,84.8884,84.277,84.5032,197200.0
2008-06-23 13:30:00,100.9,101.35,100.75,100.78,198800.0,84.5032,84.88,84.3775,84.4027,198800.0
2008-06-23 14:00:00,100.78,100.88,100.27,100.33,222800.0,84.4027,84.4864,83.9756,84.0258,222800.0
2008-06-23 14:30:00,100.31,100.58,99.69,100.11,369400.0,84.0091,84.2352,83.4898,83.8416,369400.0
2008-06-23 15:00:00,100.11,100.11,99.3,99.46,307600.0,83.8416,83.8416,83.1632,83.2972,307600.0
2008-06-23 15:30:00,99.41,99.82,98.33,98.72,756000.0,83.2553,83.5987,82.3508,82.6774,756000.0
2008-06-24 09:30:00,98.45,99.75,97.2,97.26,478800.0,82.4513,83.5401,81.4044,81.4547,478800.0
2008-06-24 10:00:00,97.2,97.51,96.33,97.13,362800.0,81.4044,81.6641,80.6758,81.3458,362800.0
2008-06-24 10:30:00,97.13,97.46,96.2,97.13,288400.0,81.3458,81.6222,80.5669,81.3458,288400.0
2008-06-24 11:00:00,97.17,97.25,96.83,96.98,314200.0,81.3793,81.4463,81.0946,81.2202,314200.0
2008-06-24 11:30:00,96.92,97.1,96.4,97.09,183600.0,81.1699,81.3207,80.7344,81.3123,183600.0
2008-06-24 12:00:00,97.1,97.45,96.91,97.23,306800.0,81.3207,81.6138,81.1616,81.4296,306800.0
2008-06-24 12:30:00,97.31,97.46,96.86,97.05,107400.0,81.4966,81.6222,81.1197,81.2788,107400.0
2008-06-24 13:00:00,97.07,97.16,96.84,96.88,93200.0,81.2956,81.3709,81.1029,81.1364,93200.0
2008-06-24 13:30:00,96.88,97.21,96.42,96.96,246000.0,81.1364,81.4128,80.7512,81.2034,246000.0
2008-06-24 14:00:00,97.02,97.25,96.54,96.78,162800.0,81.2537,81.4463,80.8517,81.0527,162800.0
2008-06-24 14:30:00,96.84,96.85,95.92,96.13,186800.0,81.1029,81.1113,80.3325,80.5083,186800.0
2008-06-24 15:00:00,96.14,96.4,95.45,95.56,251800.0,80.5167,80.7344,79.9388,80.031,251800.0
2008-06-24 15:30:00,95.56,95.73,95.27,95.41,331000.0,80.031,80.1733,79.7881,79.9053,331000.0
2008-06-25 09:30:00,96.67,97.0,95.59,95.65,264000.0,80.9606,81.2369,80.0561,80.1063,264000.0
2008-06-25 10:00:00,95.65,95.77,94.22,94.68,385200.0,80.1063,80.2068,78.9087,79.294,385200.0
2008-06-25 10:30:00,94.68,95.0,94.13,94.2,190000.0,79.294,79.562,78.8333,78.892,190000.0
2008-06-25 11:00:00,94.3,94.44,94.03,94.13,138800.0,78.9757,79.093,78.7496,78.8333,138800.0
2008-06-25 11:30:00,94.14,94.36,93.59,94.16,135200.0,78.8417,79.026,78.3811,78.8585,135200.0
2008-06-25 12:00:00,94.08,94.67,93.97,94.54,225000.0,78.7915,79.2856,78.6993,79.1767,225000.0
2008-06-25 12:30:00,94.56,94.7,94.33,94.43,142200.0,79.1935,79.3107,79.0008,79.0846,142200.0
2008-06-25 13:00:00,94.45,95.18,94.45,94.97,237400.0,79.1013,79.7127,79.1013,79.5368,237400.0
2008-06-25 13:30:00,94.94,95.27,94.9,95.07,63600.0,79.5117,79.7881,79.4782,79.6206,63600.0
2008-06-25 14:00:00,95.07,95.74,94.94,95.11,181200.0,79.6206,80.1817,79.5117,79.6541,181200.0
2008-06-25 14:30:00,95.15,95.73,94.9,95.42,291400.0,79.6876,80.1733,79.4782,79.9137,291400.0
2008-06-25 15:00:00,95.45,96.33,94.94,95.26,232600.0,79.9388,80.6758,79.5117,79.7797,232600.0
2008-06-25 15:30:00,95.28,95.31,94.51,94.94,231600.0,79.7965,79.8216,79.1516,79.5117,231600.0
2008-06-26 09:30:00,93.77,93.77,92.08,92.98,346000.0,78.5318,78.5318,77.1165,77.8702,346000.0
2008-06-26 10:00:00,92.99,93.88,92.94,93.86,150600.0,77.8786,78.624,77.8367,78.6072,150600.0
2008-06-26 10:30:00,93.86,94.18,92.58,92.67,162200.0,78.6072,78.8752,77.5352,77.6106,162200.0
2008-06-26 11:00:00,92.6,92.8,91.65,91.68,263000.0,77.552,77.7195,76.7564,76.7815,263000.0
2008-06-26 11:30:00,91.64,92.24,90.99,92.17,341400.0,76.748,77.2505,76.2036,77.1918,341400.0
2008-06-26 12:00:00,92.17,92.35,91.6,91.69,304000.0,77.1918,77.3426,76.7145,76.7899,304000.0
2008-06-26 12:30:00,91.65,91.66,91.03,91.39,122400.0,76.7564,76.7647,76.2371,76.5386,122400.0
2008-06-26 13:00:00,91.37,92.11,91.33,91.46,100800.0,76.5219,77.1416,76.4884,76.5972,100800.0
2008-06-26 13:30:00,91.46,92.37,91.39,92.23,88400.0,76.5972,77.3593,76.5386,77.2421,88400.0
2008-06-26 14:00:00,92.18,93.5,91.75,92.03,109400.0,77.2002,78.3057,76.8401,77.0746,109400.0
2008-06-26 14:30:00,91.98,92.02,91.56,91.76,117000.0,77.0327,77.0662,76.681,76.8485,117000.0
2008-06-26 15:00:00,91.81,92.64,91.71,92.45,163200.0,76.8903,77.5855,76.8066,77.4263,163200.0
2008-06-26 15:30:00,92.44,92.46,91.83,91.86,285600.0,77.418,77.4347,76.9071,76.9322,285600.0
2008-06-27 09:30:00,90.94,92.08,90.28,90.39,400600.0,76.1617,77.1165,75.609,75.7011,400600.0
2008-06-27 10:00:00,90.43,91.71,90.29,91.48,396800.0,75.7346,76.8066,75.6174,76.614,396800.0
2008-06-27 10:30:00,91.49,92.29,91.38,91.61,229000.0,76.6224,77.2923,76.5302,76.7229,229000.0
2008-06-27 11:00:00,91.63,91.63,91.08,91.39,159800.0,76.7396,76.7396,76.279,76.5386,159800.0
2008-06-27 11:30:00,91.41,92.03,91.27,91.81,153600.0,76.5554,77.0746,76.4381,76.8903,153600.0
2008-06-27 12:00:00,91.81,91.99,91.42,91.78,232400.0,76.8903,77.0411,76.5637,76.8652,232400.0
2008-06-27 12:30:00,91.77,91.95,91.26,91.28,214000.0,76.8568,77.0076,76.4297,76.4465,214000.0
2008-06-27 13:00:00,91.33,91.43,90.06,90.06,237400.0,76.4884,76.5721,75.4247,75.4247,237400.0
2008-06-27 13:30:00,90.11,90.21,89.56,89.96,260400.0,75.4666,75.5504,75.006,75.341,260400.0
2008-06-27 14:00:00,90.0,90.91,89.91,90.67,220400.0,75.3745,76.1366,75.2991,75.9356,220400.0
2008-06-27 14:30:00,90.76,91.5,90.76,91.49,180400.0,76.011,76.6307,76.011,76.6224,180400.0
2008-06-27 15:00:00,91.5,91.81,91.11,91.29,138400.0,76.6307,76.8903,76.3041,76.4549,138400.0
2008-06-27 15:30:00,91.29,92.42,91.19,91.98,422600.0,76.4549,77.4012,76.3711,77.0327,422600.0
2008-06-30 09:30:00,92.14,93.03,91.98,92.18,196800.0,77.1667,77.9121,77.0327,77.2002,196800.0
2008-06-30 10:00:00,92.2,92.55,91.68,92.08,245400.0,77.217,77.5101,76.7815,77.1165,245400.0
2008-06-30 10:30:00,92.13,92.17,91.56,91.85,107600.0,77.1583,77.1918,76.681,76.9238,107600.0
2008-06-30 11:00:00,91.86,92.16,91.67,91.88,141400.0,76.9322,77.1835,76.7731,76.949,141400.0
2008-06-30 11:30:00,91.89,92.0,91.34,91.39,220600.0,76.9573,77.0495,76.4967,76.5386,220600.0
2008-06-30 12:00:00,91.42,91.86,91.19,91.86,74200.0,76.5637,76.9322,76.3711,76.9322,74200.0
2008-06-30 12:30:00,91.83,92.5,91.78,91.9,369400.0,76.9071,77.4682,76.8652,76.9657,369400.0
2008-06-30 13:00:00,91.96,92.5,91.75,92.22,112200.0,77.016,77.4682,76.8401,77.2337,112200.0
2008-06-30 13:30:00,92.25,92.26,91.29,91.59,335600.0,77.2588,77.2672,76.4549,76.7061,335600.0
2008-06-30 14:00:00,91.59,91.95,91.46,91.91,80000.0,76.7061,77.0076,76.5972,76.9741,80000.0
2008-06-30 14:30:00,91.94,91.98,91.45,91.63,147800.0,76.9992,77.0327,76.5889,76.7396,147800.0
2008-06-30 15:00:00,91.69,92.34,91.67,92.26,184600.0,76.7899,77.3342,76.7731,77.2672,184600.0
2008-06-30 15:30:00,92.26,93.59,92.25,92.96,994000.0,77.2672,78.3811,77.2588,77.8535,994000.0
2008-07-01 09:30:00,90.98,93.03,90.98,91.82,220400.0,76.1952,77.9121,76.1952,76.8987,220400.0
2008-07-01 10:00:00,91.83,93.59,91.83,92.87,307600.0,76.9071,78.3811,76.9071,77.7781,307600.0
2008-07-01 10:30:00,92.94,94.35,92.92,94.35,260400.0,77.8367,79.0176,77.82,79.0176,260400.0
2008-07-01 11:00:00,94.31,94.93,94.14,94.5,141600.0,78.9841,79.5033,78.8417,79.1432,141600.0
2008-07-01 11:30:00,94.57,94.74,94.11,94.19,130200.0,79.2018,79.3442,78.8166,78.8836,130200.0
2008-07-01 12:00:00,94.24,94.29,92.78,92.97,386200.0,78.9255,78.9673,77.7027,77.8618,386200.0
2008-07-01 12:30:00,92.99,93.67,92.33,93.55,479800.0,77.8786,78.4481,77.3258,78.3476,479800.0
2008-07-01 13:00:00,93.57,93.76,93.01,93.3,133400.0,78.3643,78.5235,77.8953,78.1382,133400.0
2008-07-01 13:30:00,93.33,94.14,93.05,93.73,386000.0,78.1633,78.8417,77.9288,78.4983,386000.0
2008-07-01 14:00:00,93.75,94.81,93.63,94.49,218200.0,78.5151,79.4028,78.4146,79.1348,218200.0
2008-07-01 14:30:00,94.48,95.78,94.42,95.14,228600.0,79.1265,80.2152,79.0762,79.6792,228600.0
2008-07-01 15:00:00,95.13,95.47,94.86,95.13,204400.0,79.6708,79.9556,79.4447,79.6708,204400.0
2008-07-01 15:30:00,95.15,95.85,95.06,95.56,314400.0,79.6876,80.2738,79.6122,80.031,314400.0
2008-07-02 09:30:00,96.25,96.45,94.0,94.51,257000.0,80.6088,80.7763,78.7245,79.1516,257000.0
2008-07-02 10:00:00,94.49,94.83,93.17,93.21,231200.0,79.1348,79.4196,78.0293,78.0628,231200.0
2008-07-02 10:30:00,93.29,93.7,92.67,93.24,176400.0,78.1298,78.4732,77.6106,78.088,176400.0
2008-07-02 11:00:00,93.25,93.3,92.33,92.39,98800.0,78.0963,78.1382,77.3258,77.3761,98800.0
2008-07-02 11:30:00,92.39,92.45,91.58,91.95,207000.0,77.3761,77.4263,76.6977,77.0076,207000.0
2008-07-02 12:00:00,91.92,92.62,91.86,92.35,111400.0,76.9825,77.5687,76.9322,77.3426,111400.0
2008-07-02 12:30:00,92.31,92.54,91.92,91.98,191800.0,77.3091,77.5017,76.9825,77.0327,191800.0
2008-07-02 13:00:00,91.99,92.17,91.58,92.08,98200.0,77.0411,77.1918,76.6977,77.1165,98200.0
2008-07-02 13:30:00,92.1,92.74,92.09,92.58,101200.0,77.1332,77.6692,77.1248,77.5352,101200.0
2008-07-02 14:00:00,92.59,92.83,91.77,91.83,120800.0,77.5436,77.7446,76.8568,76.9071,120800.0
2008-07-02 14:30:00,91.78,92.06,91.26,91.29,166400.0,76.8652,77.0997,76.4297,76.4549,166400.0
2008-07-02 15:00:00,91.33,91.43,90.64,90.74,259000.0,76.4884,76.5721,75.9105,75.9942,259000.0
2008-07-02 15:30:00,90.81,90.87,89.73,89.86,590800.0,76.0529,76.1031,75.1484,75.2572,590800.0
2008-07-03 09:00:00,91.0,91.0,91.0,91.0,200.0,76.212,76.212,76.212,76.212,200.0
2008-07-03 09:30:00,90.01,91.78,87.03,87.75,626600.0,75.3829,76.8652,72.8871,73.4901,626600.0
2008-07-03 10:00:00,87.79,87.85,85.88,87.58,612000.0,73.5236,73.5739,71.924,73.3477,612000.0
2008-07-03 10:30:00,87.7,89.32,87.63,89.18,451400.0,73.4482,74.805,73.3896,74.6877,451400.0
2008-07-03 11:00:00,89.16,90.67,88.92,90.59,327000.0,74.671,75.9356,74.47,75.8686,327000.0
2008-07-03 11:30:00,90.52,90.6,88.88,89.27,309000.0,75.81,75.877,74.4365,74.7631,309000.0
2008-07-03 12:00:00,89.23,90.07,88.97,89.86,399000.0,74.7296,75.4331,74.5119,75.2572,399000.0
2008-07-03 12:30:00,89.95,90.68,89.67,89.86,678400.0,75.3326,75.944,75.0981,75.2572,678400.0
2008-07-07 09:30:00,90.86,90.86,89.04,89.5,303000.0,76.0947,76.0947,74.5705,74.9557,303000.0
2008-07-07 10:00:00,89.53,90.24,89.43,90.19,380400.0,74.9809,75.5755,74.8971,75.5336,380400.0
2008-07-07 10:30:00,90.25,91.36,90.23,90.68,217400.0,75.5839,76.5135,75.5671,75.944,217400.0
2008-07-07 11:00:00,90.62,90.73,89.87,90.06,140800.0,75.8937,75.9859,75.2656,75.4247,140800.0
2008-07-07 11:30:00,90.02,90.1,89.22,89.22,450600.0,75.3912,75.4582,74.7212,74.7212,450600.0
2008-07-07 12:00:00,89.29,89.33,87.5,87.5,243200.0,74.7799,74.8134,73.2807,73.2807,243200.0
2008-07-07 12:30:00,87.52,87.83,86.64,86.65,307800.0,73.2975,73.5571,72.5605,72.5689,307800.0
2008-07-07 13:00:00,86.63,86.63,85.82,86.25,302400.0,72.5521,72.5521,71.8738,72.2339,302400.0
2008-07-07 13:30:00,86.21,87.05,85.95,86.27,217400.0,72.2004,72.9039,71.9826,72.2506,217400.0
2008-07-07 14:00:00,86.28,86.54,85.95,86.17,214200.0,72.259,72.4768,71.9826,72.1669,214200.0
2008-07-07 14:30:00,86.17,86.26,85.45,85.63,207800.0,72.1669,72.2423,71.5639,71.7146,207800.0
2008-07-07 15:00:00,85.64,88.06,85.64,88.06,575800.0,71.723,73.7497,71.723,73.7497,575800.0
2008-07-07 15:30:00,88.06,88.53,87.06,87.38,508400.0,73.7497,74.1434,72.9123,73.1802,508400.0
2008-07-08 09:30:00,87.09,87.55,85.77,85.98,293400.0,72.9374,73.3226,71.8319,72.0078,293400.0
2008-07-08 10:00:00,85.87,86.0,84.27,84.71,531400.0,71.9156,72.0245,70.5756,70.9441,531400.0
2008-07-08 10:30:00,84.67,84.97,83.02,83.44,599400.0,70.9106,71.1619,69.5288,69.8805,599400.0
2008-07-08 11:00:00,83.51,83.75,82.87,83.59,347200.0,69.9391,70.1401,69.4032,70.0061,347200.0
2008-07-08 11:30:00,83.6,83.6,83.06,83.35,280600.0,70.0145,70.0145,69.5623,69.8051,280600.0
2008-07-08 12:00:00,83.33,84.32,83.32,84.31,309000.0,69.7884,70.6175,69.78,70.6091,309000.0
2008-07-08 12:30:00,84.27,84.78,83.85,83.98,243200.0,70.5756,71.0028,70.2239,70.3328,243200.0
2008-07-08 13:00:00,83.95,84.49,83.78,84.03,199000.0,70.3076,70.7599,70.1653,70.3746,199000.0
2008-07-08 13:30:00,84.04,84.2,83.58,84.04,220000.0,70.383,70.517,69.9978,70.383,220000.0
2008-07-08 14:00:00,84.05,84.8,84.05,84.66,241600.0,70.3914,71.0195,70.3914,70.9023,241600.0
2008-07-08 14:30:00,84.64,85.25,84.33,85.21,459600.0,70.8855,71.3964,70.6259,71.3629,459600.0
2008-07-08 15:00:00,85.17,85.45,84.85,85.08,599800.0,71.3294,71.5639,71.0614,71.254,599800.0
2008-07-08 15:30:00,85.08,85.34,84.67,84.73,784800.0,71.254,71.4718,70.9106,70.9609,784800.0
2008-07-09 09:30:00,84.76,86.74,84.2,86.13,709400.0,70.986,72.6443,70.517,72.1334,709400.0
2008-07-09 10:00:00,86.18,86.39,86.08,86.27,218800.0,72.1753,72.3511,72.0915,72.2506,218800.0
2008-07-09 10:30:00,86.26,86.27,85.5,85.72,288800.0,72.2423,72.2506,71.6058,71.79,288800.0
2008-07-09 11:00:00,85.72,85.75,85.54,85.72,317200.0,71.79,71.8151,71.6393,71.79,317200.0
2008-07-09 11:30:00,85.7,85.75,85.51,85.57,338400.0,71.7733,71.8151,71.6141,71.6644,338400.0
2008-07-09 12:00:00,85.56,85.7,85.16,85.43,363800.0,71.656,71.7733,71.321,71.5471,363800.0
2008-07-09 12:30:00,85.47,85.65,85.39,85.58,188400.0,71.5806,71.7314,71.5136,71.6728,188400.0
2008-07-09 13:00:00,85.62,85.64,84.78,84.84,140600.0,71.7063,71.723,71.0028,71.053,140600.0
2008-07-09 13:30:00,84.89,85.1,84.86,85.03,117200.0,71.0949,71.2708,71.0698,71.2121,117200.0
2008-07-09 14:00:00,85.03,85.11,84.43,84.67,113800.0,71.2121,71.2791,70.7096,70.9106,113800.0
2008-07-09 14:30:00,84.67,84.89,83.6,83.85,162000.0,70.9106,71.0949,70.0145,70.2239,162000.0
2008-07-09 15:00:00,83.9,84.23,83.62,84.19,174000.0,70.2658,70.5421,70.0313,70.5086,174000.0
2008-07-09 15:30:00,84.2,84.64,83.08,83.43,518000.0,70.517,70.8855,69.579,69.8721,518000.0
2008-07-10 09:30:00,84.86,86.29,83.5,84.57,459600.0,71.0698,72.2674,69.9308,70.8269,459600.0
2008-07-10 10:00:00,84.49,84.76,83.94,84.52,225400.0,70.7599,70.986,70.2993,70.785,225400.0
2008-07-10 10:30:00,84.41,86.44,84.25,86.38,304000.0,70.6929,72.393,70.5589,72.3428,304000.0
2008-07-10 11:00:00,86.28,87.27,86.21,86.41,328000.0,72.259,73.0881,72.2004,72.3679,328000.0
2008-07-10 11:30:00,86.46,87.44,86.41,87.32,201800.0,72.4098,73.2305,72.3679,73.13,201800.0
2008-07-10 12:00:00,87.38,88.0,87.07,87.07,301600.0,73.1802,73.6995,72.9206,72.9206,301600.0
2008-07-10 12:30:00,87.06,87.66,87.0,87.13,184600.0,72.9123,73.4147,72.862,72.9709,184600.0
2008-07-10 13:00:00,87.05,87.93,87.05,87.82,181800.0,72.9039,73.6409,72.9039,73.5487,181800.0
2008-07-10 13:30:00,87.79,88.7,87.71,87.97,244600.0,73.5236,74.2857,73.4566,73.6744,244600.0
2008-07-10 14:00:00,87.98,88.28,86.98,87.16,231200.0,73.6827,73.934,72.8453,72.996,231200.0
2008-07-10 14:30:00,87.17,87.55,86.25,86.36,239800.0,73.0044,73.3226,72.2339,72.326,239800.0
2008-07-10 15:00:00,86.38,87.22,86.3,87.03,544800.0,72.3428,73.0463,72.2758,72.8871,544800.0
2008-07-10 15:30:00,87.03,87.64,86.33,87.58,419400.0,72.8871,73.398,72.3009,73.3477,419400.0
2008-07-11 09:30:00,85.1,88.5,85.1,87.7,352600.0,71.2708,74.1182,71.2708,73.4482,352600.0
2008-07-11 10:00:00,87.64,88.39,86.89,86.97,272600.0,73.398,74.0261,72.7699,72.8369,272600.0
2008-07-11 10:30:00,86.97,87.24,86.16,87.03,247600.0,72.8369,73.063,72.1585,72.8871,247600.0
2008-07-11 11:00:00,86.92,87.11,86.08,86.28,116400.0,72.795,72.9541,72.0915,72.259,116400.0
2008-07-11 11:30:00,86.25,87.25,85.89,87.07,358400.0,72.2339,73.0714,71.9324,72.9206,358400.0
2008-07-11 12:00:00,87.07,87.26,85.93,86.17,335000.0,72.9206,73.0798,71.9659,72.1669,335000.0
2008-07-11 12:30:00,86.16,86.19,85.5,85.73,148200.0,72.1585,72.1836,71.6058,71.7984,148200.0
2008-07-11 13:00:00,85.73,86.34,85.51,86.15,198800.0,71.7984,72.3093,71.6141,72.1501,198800.0
2008-07-11 13:30:00,86.1,86.84,85.85,86.28,104600.0,72.1083,72.728,71.8989,72.259,104600.0
2008-07-11 14:00:00,86.23,86.83,86.05,86.22,94400.0,72.2171,72.7196,72.0664,72.2088,94400.0
2008-07-11 14:30:00,86.22,87.8,85.92,87.8,224800.0,72.2088,73.532,71.9575,73.532,224800.0
2008-07-11 15:00:00,87.83,88.63,86.74,87.33,259400.0,73.5571,74.2271,72.6443,73.1384,259400.0
2008-07-11 15:30:00,87.38,87.44,86.25,86.99,290000.0,73.1802,73.2305,72.2339,72.8536,290000.0
2008-07-14 09:30:00,88.0,89.5,88.0,88.58,252600.0,73.6995,74.9557,73.6995,74.1852,252600.0
2008-07-14 10:00:00,88.5,89.48,87.86,88.2,264000.0,74.1182,74.939,73.5822,73.867,264000.0
2008-07-14 10:30:00,88.2,89.2,88.03,89.08,175000.0,73.867,74.7045,73.7246,74.604,175000.0
2008-07-14 11:00:00,89.01,89.29,88.25,89.12,254600.0,74.5454,74.7799,73.9089,74.6375,254600.0
2008-07-14 11:30:00,89.23,89.55,88.0,88.71,230200.0,74.7296,74.9976,73.6995,74.2941,230200.0
2008-07-14 12:00:00,88.67,89.0,87.78,87.86,134000.0,74.2606,74.537,73.5152,73.5822,134000.0
2008-07-14 12:30:00,87.92,88.17,87.14,87.89,229400.0,73.6325,73.8419,72.9793,73.6074,229400.0
2008-07-14 13:00:00,87.77,87.96,87.16,87.64,87600.0,73.5069,73.666,72.996,73.398,87600.0
2008-07-14 13:30:00,87.65,88.48,87.56,88.26,138600.0,73.4064,74.1015,73.331,73.9172,138600.0
2008-07-14 14:00:00,88.34,88.56,87.92,88.49,128600.0,73.9842,74.1685,73.6325,74.1099,128600.0
2008-07-14 14:30:00,88.45,88.73,87.92,88.35,118800.0,74.0764,74.3109,73.6325,73.9926,118800.0
2008-07-14 15:00:00,88.29,88.79,87.7,88.7,168400.0,73.9424,74.3611,73.4482,74.2857,168400.0
2008-07-14 15:30:00,88.74,89.0,88.08,88.25,240600.0,74.3192,74.537,73.7665,73.9089,240600.0
2008-07-15 09:30:00,87.53,89.23,85.79,85.88,358400.0,73.3059,74.7296,71.8486,71.924,358400.0
2008-07-15 10:00:00,85.88,85.88,84.42,85.01,438800.0,71.924,71.924,70.7013,71.1954,438800.0
2008-07-15 10:30:00,85.02,85.58,84.72,85.39,191400.0,71.2038,71.6728,70.9525,71.5136,191400.0
2008-07-15 11:00:00,85.45,86.64,85.0,85.9,422000.0,71.5639,72.5605,71.187,71.9408,422000.0
2008-07-15 11:30:00,85.86,86.05,84.92,85.23,370800.0,71.9073,72.0664,71.12,71.3796,370800.0
2008-07-15 12:00:00,85.2,85.65,84.64,84.95,296400.0,71.3545,71.7314,70.8855,71.1451,296400.0
2008-07-15 12:30:00,84.95,86.25,84.92,86.22,263000.0,71.1451,72.2339,71.12,72.2088,263000.0
2008-07-15 13:00:00,86.21,86.58,85.53,85.76,164400.0,72.2004,72.5103,71.6309,71.8235,164400.0
2008-07-15 13:30:00,85.71,86.58,85.55,86.34,102800.0,71.7816,72.5103,71.6476,72.3093,102800.0
2008-07-15 14:00:00,86.28,86.5,85.93,86.42,145200.0,72.259,72.4433,71.9659,72.3763,145200.0
2008-07-15 14:30:00,86.41,86.81,86.06,86.22,171200.0,72.3679,72.7029,72.0748,72.2088,171200.0
2008-07-15 15:00:00,86.23,86.95,86.11,86.17,276800.0,72.2171,72.8201,72.1166,72.1669,276800.0
2008-07-15 15:30:00,86.15,86.58,85.56,85.71,317000.0,72.1501,72.5103,71.656,71.7816,317000.0
2008-07-16 09:30:00,86.07,86.07,84.11,84.96,278000.0,72.0831,72.0831,70.4416,71.1535,278000.0
2008-07-16 10:00:00,85.01,85.1,83.81,84.47,208800.0,71.1954,71.2708,70.1904,70.7431,208800.0
2008-07-16 10:30:00,84.46,84.72,82.6,82.92,345000.0,70.7348,70.9525,69.177,69.445,345000.0
2008-07-16 11:00:00,82.91,84.08,82.9,83.94,248200.0,69.4367,70.4165,69.4283,70.2993,248200.0
2008-07-16 11:30:00,83.91,84.55,83.76,83.99,218000.0,70.2741,70.8101,70.1485,70.3411,218000.0
2008-07-16 12:00:00,83.99,84.54,83.79,84.17,365600.0,70.3411,70.8018,70.1736,70.4919,365600.0
2008-07-16 12:30:00,84.14,84.33,83.71,84.24,202600.0,70.4668,70.6259,70.1066,70.5505,202600.0
2008-07-16 13:00:00,84.2,84.52,83.85,84.2,165200.0,70.517,70.785,70.2239,70.517,165200.0
2008-07-16 13:30:00,84.25,84.55,84.02,84.54,246400.0,70.5589,70.8101,70.3663,70.8018,246400.0
2008-07-16 14:00:00,84.52,84.52,84.04,84.34,354800.0,70.785,70.785,70.383,70.6343,354800.0
2008-07-16 14:30:00,84.31,85.04,84.23,84.89,247000.0,70.6091,71.2205,70.5421,71.0949,247000.0
2008-07-16 15:00:00,84.83,85.64,84.71,85.42,342000.0,71.0446,71.723,70.9441,71.5388,342000.0
2008-07-16 15:30:00,85.38,85.89,85.08,85.6,498400.0,71.5053,71.9324,71.254,71.6895,498400.0
2008-07-17 09:30:00,86.2,88.32,85.75,87.93,335500.0,72.192,73.9675,71.8151,73.6409,335500.0
2008-07-17 10:00:00,87.89,88.95,87.66,88.02,323100.0,73.6074,74.4951,73.4147,73.7162,323100.0
2008-07-17 10:30:00,88.1,88.37,87.51,88.27,220700.0,73.7832,74.0094,73.2891,73.9256,220700.0
2008-07-17 11:00:00,88.19,88.31,87.39,87.56,232100.0,73.8586,73.9591,73.1886,73.331,232100.0
2008-07-17 11:30:00,87.52,88.29,87.44,87.6,186700.0,73.2975,73.9424,73.2305,73.3645,186700.0
2008-07-17 12:00:00,87.55,87.87,87.05,87.71,142800.0,73.3226,73.5906,72.9039,73.4566,142800.0
2008-07-17 12:30:00,87.69,88.24,87.47,87.73,107500.0,73.4399,73.9005,73.2556,73.4734,107500.0
2008-07-17 13:00:00,87.78,87.86,87.13,87.36,201400.0,73.5152,73.5822,72.9709,73.1635,201400.0
2008-07-17 13:30:00,87.37,88.78,87.17,88.6,264600.0,73.1719,74.3527,73.0044,74.202,264600.0
2008-07-17 14:00:00,88.59,88.66,87.43,87.58,193200.0,74.1936,74.2522,73.2221,73.3477,193200.0
2008-07-17 14:30:00,87.58,87.71,86.62,86.97,166000.0,73.3477,73.4566,72.5438,72.8369,166000.0
2008-07-17 15:00:00,87.01,87.29,86.58,86.7,243400.0,72.8704,73.1049,72.5103,72.6108,243400.0
2008-07-17 15:30:00,86.67,87.37,86.41,87.19,354300.0,72.5856,73.1719,72.3679,73.0211,354300.0
2008-07-18 09:30:00,87.01,87.81,85.14,86.01,401200.0,72.8704,73.5404,71.3043,72.0329,401200.0
2008-07-18 10:00:00,85.98,86.34,85.02,85.47,140100.0,72.0078,72.3093,71.2038,71.5806,140100.0
2008-07-18 10:30:00,85.45,85.9,84.73,85.03,126800.0,71.5639,71.9408,70.9609,71.2121,126800.0
2008-07-18 11:00:00,85.06,85.44,84.5,84.76,173800.0,71.2373,71.5555,70.7683,70.986,173800.0
2008-07-18 11:30:00,84.78,84.82,83.74,84.06,143900.0,71.0028,71.0363,70.1318,70.3998,143900.0
2008-07-18 12:00:00,84.05,84.51,83.76,83.82,127100.0,70.3914,70.7766,70.1485,70.1988,127100.0
2008-07-18 12:30:00,83.78,84.04,83.6,83.79,167100.0,70.1653,70.383,70.0145,70.1736,167100.0
2008-07-18 13:00:00,83.81,84.09,83.37,83.63,265900.0,70.1904,70.4249,69.8219,70.0396,265900.0
2008-07-18 13:30:00,83.58,84.09,83.43,84.02,129300.0,69.9978,70.4249,69.8721,70.3663,129300.0
2008-07-18 14:00:00,84.03,84.19,83.86,84.03,188400.0,70.3746,70.5086,70.2323,70.3746,188400.0
2008-07-18 14:30:00,84.04,84.35,83.87,84.22,164000.0,70.383,70.6426,70.2406,70.5338,164000.0
2008-07-18 15:00:00,84.21,84.7,84.16,84.33,207800.0,70.5254,70.9358,70.4835,70.6259,207800.0
2008-07-18 15:30:00,84.38,84.63,84.13,84.14,246900.0,70.6678,70.8771,70.4584,70.4668,246900.0
2008-07-21 09:30:00,84.6,85.79,84.6,85.14,196800.0,70.852,71.8486,70.852,71.3043,196800.0
2008-07-21 10:00:00,85.16,85.81,84.86,84.97,127000.0,71.321,71.8654,71.0698,71.1619,127000.0
2008-07-21 10:30:00,84.87,85.78,84.84,85.52,111000.0,71.0781,71.8403,71.053,71.6225,111000.0
2008-07-21 11:00:00,85.57,86.28,85.44,86.2,118800.0,71.6644,72.259,71.5555,72.192,118800.0
2008-07-21 11:30:00,86.22,86.59,86.19,86.25,146700.0,72.2088,72.5186,72.1836,72.2339,146700.0
2008-07-21 12:00:00,86.21,86.6,86.12,86.6,123400.0,72.2004,72.527,72.125,72.527,123400.0
2008-07-21 12:30:00,86.58,86.98,86.57,86.87,107900.0,72.5103,72.8453,72.5019,72.7531,107900.0
2008-07-21 13:00:00,86.86,87.12,86.6,86.77,117500.0,72.7448,72.9625,72.527,72.6694,117500.0
2008-07-21 13:30:00,86.77,87.22,86.76,87.16,97400.0,72.6694,73.0463,72.661,72.996,97400.0
2008-07-21 14:00:00,87.14,87.69,86.98,87.46,177400.0,72.9793,73.4399,72.8453,73.2472,177400.0
2008-07-21 14:30:00,87.42,87.93,87.38,87.87,181500.0,73.2137,73.6409,73.1802,73.5906,181500.0
2008-07-21 15:00:00,87.84,87.96,87.35,87.94,184400.0,73.5655,73.666,73.1551,73.6492,184400.0
2008-07-21 15:30:00,87.9,88.73,87.75,88.51,386900.0,73.6157,74.3109,73.4901,74.1266,386900.0
2008-07-22 09:30:00,88.15,89.6,87.12,87.32,290600.0,73.8251,75.0395,72.9625,73.13,290600.0
2008-07-22 10:00:00,87.29,87.43,85.96,86.69,240000.0,73.1049,73.2221,71.991,72.6024,240000.0
2008-07-22 10:30:00,86.69,86.79,85.7,85.81,126900.0,72.6024,72.6861,71.7733,71.8654,126900.0
2008-07-22 11:00:00,85.81,86.7,85.71,86.43,125300.0,71.8654,72.6108,71.7816,72.3846,125300.0
2008-07-22 11:30:00,86.44,86.82,86.37,86.81,103100.0,72.393,72.7113,72.3344,72.7029,103100.0
2008-07-22 12:00:00,86.85,86.85,85.98,86.06,93200.0,72.7364,72.7364,72.0078,72.0748,93200.0
2008-07-22 12:30:00,86.12,86.2,85.81,86.0,92200.0,72.125,72.192,71.8654,72.0245,92200.0
2008-07-22 13:00:00,86.0,86.33,85.7,85.97,94900.0,72.0245,72.3009,71.7733,71.9994,94900.0
2008-07-22 13:30:00,85.94,86.44,85.85,86.41,114300.0,71.9743,72.393,71.8989,72.3679,114300.0
2008-07-22 14:00:00,86.42,86.49,86.0,86.37,99300.0,72.3763,72.4349,72.0245,72.3344,99300.0
2008-07-22 14:30:00,86.49,87.09,86.27,86.65,111100.0,72.4349,72.9374,72.2506,72.5689,111100.0
2008-07-22 15:00:00,86.62,86.81,86.08,86.23,161200.0,72.5438,72.7029,72.0915,72.2171,161200.0
2008-07-22 15:30:00,86.29,87.1,86.13,86.93,263700.0,72.2674,72.9458,72.1334,72.8034,263700.0
2008-07-23 09:30:00,87.36,87.94,84.84,84.91,155300.0,73.1635,73.6492,71.053,71.1116,155300.0
2008-07-23 10:00:00,84.87,85.51,84.75,85.09,146000.0,71.0781,71.6141,70.9776,71.2624,146000.0
2008-07-23 10:30:00,85.08,85.12,83.19,83.36,228700.0,71.254,71.2875,69.6711,69.8135,228700.0
2008-07-23 11:00:00,83.38,83.71,83.01,83.28,202300.0,69.8303,70.1066,69.5204,69.7465,202300.0
2008-07-23 11:30:00,83.27,83.73,83.06,83.65,127200.0,69.7381,70.1234,69.5623,70.0564,127200.0
2008-07-23 12:00:00,83.69,83.91,83.42,83.6,81000.0,70.0899,70.2741,69.8638,70.0145,81000.0
2008-07-23 12:30:00,83.62,83.94,83.4,83.5,132300.0,70.0313,70.2993,69.847,69.9308,132300.0
2008-07-23 13:00:00,83.55,83.6,83.02,83.05,154800.0,69.9726,70.0145,69.5288,69.5539,154800.0
2008-07-23 13:30:00,83.05,83.29,82.87,83.11,129600.0,69.5539,69.7549,69.4032,69.6041,129600.0
2008-07-23 14:00:00,83.11,83.58,83.01,83.47,117500.0,69.6041,69.9978,69.5204,69.9056,117500.0
2008-07-23 14:30:00,83.48,83.73,83.16,83.33,97300.0,69.914,70.1234,69.646,69.7884,97300.0
2008-07-23 15:00:00,83.32,83.33,82.66,82.7,165400.0,69.78,69.7884,69.2273,69.2608,165400.0
2008-07-23 15:30:00,82.75,82.86,82.09,82.68,299600.0,69.3027,69.3948,68.7499,69.244,299600.0
2008-07-24 09:30:00,83.03,83.39,81.31,81.48,161300.0,69.5371,69.8386,68.0967,68.239,161300.0
2008-07-24 10:00:00,81.48,81.91,81.25,81.57,135900.0,68.239,68.5992,68.0464,68.3144,135900.0
2008-07-24 10:30:00,81.57,81.82,80.73,80.73,142100.0,68.3144,68.5238,67.6109,67.6109,142100.0
2008-07-24 11:00:00,80.65,80.77,78.89,79.09,242600.0,67.5439,67.6444,66.0699,66.2374,242600.0
2008-07-24 11:30:00,79.09,79.85,78.91,79.35,186400.0,66.2374,66.8739,66.0867,66.4552,186400.0
2008-07-24 12:00:00,79.37,79.76,78.93,79.54,158600.0,66.4719,66.7985,66.1034,66.6143,158600.0
2008-07-24 12:30:00,79.58,79.71,79.03,79.1,201200.0,66.6478,66.7567,66.1872,66.2458,201200.0
2008-07-24 13:00:00,79.1,79.89,79.0,79.5,344000.0,66.2458,66.9074,66.162,66.5808,344000.0
2008-07-24 13:30:00,79.54,79.57,78.61,78.72,289800.0,66.6143,66.6394,65.8354,65.9275,289800.0
2008-07-24 14:00:00,78.71,78.85,78.0,78.01,248600.0,65.9192,66.0364,65.3246,65.3329,248600.0
2008-07-24 14:30:00,78.0,78.78,77.87,78.68,370700.0,65.3246,65.9778,65.2157,65.894,370700.0
2008-07-24 15:00:00,78.64,79.05,78.5,78.5,288900.0,65.8605,66.2039,65.7433,65.7433,288900.0
2008-07-24 15:30:00,78.5,79.05,78.26,78.6,894600.0,65.7433,66.2039,65.5423,65.827,894600.0
2008-07-25 09:30:00,79.32,81.73,78.84,80.44,241500.0,66.43,68.4484,66.028,67.368,241500.0
2008-07-25 10:00:00,80.5,81.26,79.39,79.49,181100.0,67.4183,68.0548,66.4887,66.5724,181100.0
2008-07-25 10:30:00,79.49,81.35,79.47,81.23,136900.0,66.5724,68.1302,66.5557,68.0297,136900.0
2008-07-25 11:00:00,81.25,81.25,80.86,81.02,204300.0,68.0464,68.0464,67.7198,67.8538,204300.0
2008-07-25 11:30:00,81.01,81.17,80.97,81.09,128700.0,67.8454,67.9794,67.8119,67.9124,128700.0
2008-07-25 12:00:00,81.08,81.1,80.43,80.56,146600.0,67.904,67.9208,67.3597,67.4685,146600.0
2008-07-25 12:30:00,80.55,80.82,80.25,80.26,137200.0,67.4602,67.6863,67.2089,67.2173,137200.0
2008-07-25 13:00:00,80.26,80.28,79.56,79.62,157300.0,67.2173,67.234,66.631,66.6813,157300.0
2008-07-25 13:30:00,79.65,79.75,79.22,79.39,108000.0,66.7064,66.7902,66.3463,66.4887,108000.0
2008-07-25 14:00:00,79.38,79.95,79.33,79.87,104300.0,66.4803,66.9577,66.4384,66.8907,104300.0
2008-07-25 14:30:00,79.85,79.9,79.6,79.85,108100.0,66.8739,66.9158,66.6645,66.8739,108100.0
2008-07-25 15:00:00,79.85,79.85,79.33,79.4,233000.0,66.8739,66.8739,66.4384,66.497,233000.0
2008-07-25 15:30:00,79.39,79.76,79.22,79.75,360500.0,66.4887,66.7985,66.3463,66.7902,360500.0
2008-07-28 09:30:00,80.01,81.11,79.94,80.79,213100.0,67.0079,67.9292,66.9493,67.6612,213100.0
2008-07-28 10:00:00,80.78,80.92,80.24,80.58,113900.0,67.6528,67.77,67.2005,67.4853,113900.0
2008-07-28 10:30:00,80.49,81.46,80.45,81.37,112100.0,67.4099,68.2223,67.3764,68.1469,112100.0
2008-07-28 11:00:00,81.37,81.5,80.95,81.1,162600.0,68.1469,68.2558,67.7952,67.9208,162600.0
2008-07-28 11:30:00,81.1,81.28,80.58,81.2,192300.0,67.9208,68.0715,67.4853,68.0045,192300.0
2008-07-28 12:00:00,81.22,81.45,81.0,81.21,113900.0,68.0213,68.2139,67.837,68.0129,113900.0
2008-07-28 12:30:00,81.2,81.3,80.85,80.93,140000.0,68.0045,68.0883,67.7114,67.7784,140000.0
2008-07-28 13:00:00,80.94,80.99,80.5,80.79,123400.0,67.7868,67.8287,67.4183,67.6612,123400.0
2008-07-28 13:30:00,80.8,80.89,80.55,80.58,146500.0,67.6695,67.7449,67.4602,67.4853,146500.0
2008-07-28 14:00:00,80.64,80.72,80.03,80.41,149200.0,67.5355,67.6025,67.0247,67.3429,149200.0
2008-07-28 14:30:00,80.38,80.8,79.83,79.95,155200.0,67.3178,67.6695,66.8572,66.9577,155200.0
2008-07-28 15:00:00,79.9,80.16,79.73,79.92,161000.0,66.9158,67.1335,66.7734,66.9325,161000.0
2008-07-28 15:30:00,79.88,79.94,79.03,79.16,245300.0,66.899,66.9493,66.1872,66.296,245300.0
2008-07-29 09:30:00,78.86,79.75,78.0,78.83,237200.0,66.0448,66.7902,65.3246,66.0197,237200.0
2008-07-29 10:00:00,78.83,79.24,78.45,78.99,178000.0,66.0197,66.363,65.7014,66.1537,178000.0
2008-07-29 10:30:00,79.05,79.47,78.74,78.74,125500.0,66.2039,66.5557,65.9443,65.9443,125500.0
2008-07-29 11:00:00,78.8,79.64,78.61,79.36,125000.0,65.9945,66.698,65.8354,66.4635,125000.0
2008-07-29 11:30:00,79.4,79.46,79.0,79.11,151400.0,66.497,66.5473,66.162,66.2542,151400.0
2008-07-29 12:00:00,79.14,79.26,78.87,79.23,104400.0,66.2793,66.3798,66.0532,66.3547,104400.0
2008-07-29 12:30:00,79.16,79.22,78.7,79.0,94300.0,66.296,66.3463,65.9108,66.162,94300.0
2008-07-29 13:00:00,79.0,79.65,78.93,79.63,99100.0,66.162,66.7064,66.1034,66.6897,99100.0
2008-07-29 13:30:00,79.69,79.85,79.46,79.65,103000.0,66.7399,66.8739,66.5473,66.7064,103000.0
2008-07-29 14:00:00,79.59,79.8,79.32,79.52,147700.0,66.6562,66.832,66.43,66.5975,147700.0
2008-07-29 14:30:00,79.5,79.77,79.01,79.61,156600.0,66.5808,66.8069,66.1704,66.6729,156600.0
2008-07-29 15:00:00,79.61,79.98,79.38,79.91,222100.0,66.6729,66.9828,66.4803,66.9242,222100.0
2008-07-29 15:30:00,79.95,80.43,79.77,80.25,422400.0,66.9577,67.3597,66.8069,67.2089,422400.0
2008-07-30 09:30:00,80.78,82.29,80.4,81.12,232600.0,67.6528,68.9174,67.3345,67.9375,232600.0
2008-07-30 10:00:00,81.09,82.0,81.08,81.73,124900.0,67.9124,68.6745,67.904,68.4484,124900.0
2008-07-30 10:30:00,81.73,82.81,81.73,82.61,210700.0,68.4484,69.3529,68.4484,69.1854,210700.0
2008-07-30 11:00:00,82.56,84.2,82.54,84.15,272300.0,69.1435,70.517,69.1268,70.4751,272300.0
2008-07-30 11:30:00,84.09,84.89,83.95,84.54,261700.0,70.4249,71.0949,70.3076,70.8018,261700.0
2008-07-30 12:00:00,84.52,84.62,83.92,84.1,155400.0,70.785,70.8688,70.2825,70.4333,155400.0
2008-07-30 12:30:00,84.14,84.52,83.94,84.3,187400.0,70.4668,70.785,70.2993,70.6008,187400.0
2008-07-30 13:00:00,84.25,84.77,83.96,84.73,156000.0,70.5589,70.9944,70.316,70.9609,156000.0
2008-07-30 13:30:00,84.7,84.98,84.5,84.6,144400.0,70.9358,71.1703,70.7683,70.852,144400.0
2008-07-30 14:00:00,84.6,85.5,84.4,85.37,242400.0,70.852,71.6058,70.6845,71.4969,242400.0
2008-07-30 14:30:00,85.37,87.16,85.32,87.16,483200.0,71.4969,72.996,71.455,72.996,483200.0
2008-07-30 15:00:00,87.1,87.27,86.4,87.26,335000.0,72.9458,73.0881,72.3595,73.0798,335000.0
2008-07-30 15:30:00,87.3,87.51,86.87,87.25,551000.0,73.1133,73.2891,72.7531,73.0714,551000.0
2008-07-31 09:30:00,87.51,87.51,82.78,84.17,440900.0,73.2891,73.2891,69.3278,70.4919,440900.0
2008-07-31 10:00:00,84.17,85.01,83.59,85.0,275300.0,70.4919,71.1954,70.0061,71.187,275300.0
2008-07-31 10:30:00,85.0,85.14,84.24,84.25,216500.0,71.187,71.3043,70.5505,70.5589,216500.0
2008-07-31 11:00:00,84.27,84.92,83.95,84.0,305900.0,70.5756,71.12,70.3076,70.3495,305900.0
2008-07-31 11:30:00,84.01,84.1,83.34,83.42,239500.0,70.3579,70.4333,69.7968,69.8638,239500.0
2008-07-31 12:00:00,83.43,83.47,82.86,83.25,306200.0,69.8721,69.9056,69.3948,69.7214,306200.0
2008-07-31 12:30:00,83.26,83.53,82.93,83.18,138300.0,69.7298,69.9559,69.4534,69.6628,138300.0
2008-07-31 13:00:00,83.19,83.33,83.06,83.15,91100.0,69.6711,69.7884,69.5623,69.6376,91100.0
2008-07-31 13:30:00,83.16,83.32,83.07,83.14,85600.0,69.646,69.78,69.5706,69.6293,85600.0
2008-07-31 14:00:00,83.15,83.15,82.5,82.58,108600.0,69.6376,69.6376,69.0933,69.1603,108600.0
2008-07-31 14:30:00,82.59,83.15,82.51,83.04,90300.0,69.1687,69.6376,69.1017,69.5455,90300.0
2008-07-31 15:00:00,83.05,83.21,82.18,82.26,180900.0,69.5539,69.6879,68.8253,68.8923,180900.0
2008-07-31 15:30:00,82.28,82.31,81.13,81.42,467700.0,68.909,68.9342,67.9459,68.1888,467700.0
2008-08-01 09:30:00,82.23,84.73,81.67,82.72,267200.0,68.8672,70.9609,68.3982,69.2775,267200.0
2008-08-01 10:00:00,82.75,82.75,81.3,81.52,172800.0,69.3027,69.3027,68.0883,68.2725,172800.0
2008-08-01 10:30:00,81.56,81.85,81.25,81.46,110700.0,68.306,68.5489,68.0464,68.2223,110700.0
2008-08-01 11:00:00,81.49,81.65,80.91,80.93,95400.0,68.2474,68.3814,67.7617,67.7784,95400.0
2008-08-01 11:30:00,80.95,81.85,80.92,81.31,80200.0,67.7952,68.5489,67.77,68.0967,80200.0
2008-08-01 12:00:00,81.27,81.34,80.88,81.04,56400.0,68.0632,68.1218,67.7365,67.8705,56400.0
2008-08-01 12:30:00,81.04,81.18,80.38,80.46,82000.0,67.8705,67.9878,67.3178,67.3848,82000.0
2008-08-01 13:00:00,80.53,81.56,80.53,81.38,63200.0,67.4434,68.306,67.4434,68.1553,63200.0
2008-08-01 13:30:00,81.4,81.64,81.09,81.09,62600.0,68.172,68.373,67.9124,67.9124,62600.0
2008-08-01 14:00:00,81.08,81.17,80.42,80.92,101100.0,67.904,67.9794,67.3513,67.77,101100.0
2008-08-01 14:30:00,80.91,81.05,80.48,80.78,89000.0,67.7617,67.8789,67.4015,67.6528,89000.0
2008-08-01 15:00:00,80.74,80.88,80.4,80.54,99100.0,67.6193,67.7365,67.3345,67.4518,99100.0
2008-08-01 15:30:00,80.54,80.95,80.35,80.44,205900.0,67.4518,67.7952,67.2927,67.368,205900.0
2008-08-04 09:30:00,80.91,80.91,78.07,78.53,145400.0,67.7617,67.7617,65.3832,65.7684,145400.0
2008-08-04 10:00:00,78.53,78.63,78.21,78.51,74900.0,65.7684,65.8522,65.5004,65.7517,74900.0
2008-08-04 10:30:00,78.56,78.65,77.92,78.47,98200.0,65.7936,65.8689,65.2576,65.7182,98200.0
2008-08-04 11:00:00,78.48,78.89,77.98,78.18,166000.0,65.7266,66.0699,65.3078,65.4753,166000.0
2008-08-04 11:30:00,78.18,78.37,77.39,77.48,262600.0,65.4753,65.6344,64.8137,64.8891,262600.0
2008-08-04 12:00:00,77.45,77.62,76.91,76.92,185800.0,64.8639,65.0063,64.4117,64.4201,185800.0
2008-08-04 12:30:00,76.92,77.0,76.46,76.6,231300.0,64.4201,64.4871,64.0348,64.1521,231300.0
2008-08-04 13:00:00,76.6,76.9,76.6,76.86,169900.0,64.1521,64.4033,64.1521,64.3698,169900.0
2008-08-04 13:30:00,76.86,77.0,76.57,76.57,280700.0,64.3698,64.4871,64.1269,64.1269,280700.0
2008-08-04 14:00:00,76.59,77.24,76.55,77.13,283600.0,64.1437,64.6881,64.1102,64.5959,283600.0
2008-08-04 14:30:00,77.15,77.35,76.87,77.0,519800.0,64.6127,64.7802,64.3782,64.4871,519800.0
2008-08-04 15:00:00,77.05,77.1,76.05,76.07,249700.0,64.5289,64.5708,63.6914,63.7082,249700.0
2008-08-04 15:30:00,76.07,76.45,75.67,76.24,379100.0,63.7082,64.0264,63.3732,63.8506,379100.0
2008-08-05 09:30:00,76.93,77.05,75.31,76.95,288800.0,64.4284,64.5289,63.0717,64.4452,288800.0
2008-08-05 10:00:00,76.95,76.95,75.94,76.37,353300.0,64.4452,64.4452,63.5993,63.9594,353300.0
2008-08-05 10:30:00,76.39,76.57,75.94,76.2,146100.0,63.9762,64.1269,63.5993,63.8171,146100.0
2008-08-05 11:00:00,76.2,76.28,75.6,75.88,136500.0,63.8171,63.8841,63.3146,63.5491,136500.0
2008-08-05 11:30:00,75.85,76.25,75.75,76.25,75900.0,63.5239,63.8589,63.4402,63.8589,75900.0
2008-08-05 12:00:00,76.24,76.41,76.01,76.01,118300.0,63.8506,63.9929,63.6579,63.6579,118300.0
2008-08-05 12:30:00,76.03,76.19,75.94,76.12,70400.0,63.6747,63.8087,63.5993,63.7501,70400.0
2008-08-05 13:00:00,76.07,76.18,75.96,75.99,52900.0,63.7082,63.8003,63.6161,63.6412,52900.0
2008-08-05 13:30:00,76.01,76.15,75.74,75.92,111500.0,63.6579,63.7752,63.4318,63.5826,111500.0
2008-08-05 14:00:00,75.9,76.52,75.58,75.67,192600.0,63.5658,64.0851,63.2978,63.3732,192600.0
2008-08-05 14:30:00,75.64,75.8,74.83,75.05,397300.0,63.3481,63.4821,62.6697,62.8539,397300.0
2008-08-05 15:00:00,75.03,75.21,74.64,74.74,396600.0,62.8372,62.9879,62.5106,62.5943,396600.0
2008-08-05 15:30:00,74.76,75.34,74.64,75.0,491400.0,62.6111,63.0968,62.5106,62.8121,491400.0
2008-08-06 09:30:00,75.06,75.71,72.67,73.81,373700.0,62.8623,63.4067,60.8607,61.8155,373700.0
2008-08-06 10:00:00,73.81,74.64,73.45,74.56,349100.0,61.8155,62.5106,61.514,62.4436,349100.0
2008-08-06 10:30:00,74.55,75.28,74.17,75.05,294300.0,62.4352,63.0466,62.117,62.8539,294300.0
2008-08-06 11:00:00,75.04,75.98,75.01,75.95,276900.0,62.8456,63.6328,62.8204,63.6077,276900.0
2008-08-06 11:30:00,75.92,76.1,75.78,75.96,238700.0,63.5826,63.7333,63.4653,63.6161,238700.0
2008-08-06 12:00:00,75.95,76.16,75.85,76.12,179200.0,63.6077,63.7836,63.5239,63.7501,179200.0
2008-08-06 12:30:00,76.1,76.8,76.0,76.44,137700.0,63.7333,64.3196,63.6496,64.0181,137700.0
2008-08-06 13:00:00,76.38,76.59,76.28,76.49,67400.0,63.9678,64.1437,63.8841,64.0599,67400.0
2008-08-06 13:30:00,76.49,77.16,76.49,77.0,148000.0,64.0599,64.6211,64.0599,64.4871,148000.0
2008-08-06 14:00:00,77.0,77.94,76.99,77.81,208800.0,64.4871,65.2743,64.4787,65.1654,208800.0
2008-08-06 14:30:00,77.79,78.62,77.72,78.47,228200.0,65.1487,65.8438,65.0901,65.7182,228200.0
2008-08-06 15:00:00,78.46,78.48,77.36,77.37,306800.0,65.7098,65.7266,64.7886,64.7969,306800.0
2008-08-06 15:30:00,77.37,77.39,76.39,76.72,591700.0,64.7969,64.8137,63.9762,64.2526,591700.0
2008-08-07 09:30:00,77.94,77.94,75.48,76.19,262900.0,65.2743,65.2743,63.2141,63.8087,262900.0
2008-08-07 10:00:00,76.14,77.35,76.14,77.18,211500.0,63.7668,64.7802,63.7668,64.6378,211500.0
2008-08-07 10:30:00,77.14,77.92,77.13,77.83,143000.0,64.6043,65.2576,64.5959,65.1822,143000.0
2008-08-07 11:00:00,77.8,78.63,77.69,78.32,288200.0,65.1571,65.8522,65.0649,65.5926,288200.0
2008-08-07 11:30:00,78.3,78.56,77.85,77.94,157900.0,65.5758,65.7936,65.1989,65.2743,157900.0
2008-08-07 12:00:00,77.98,78.14,77.71,77.85,168600.0,65.3078,65.4418,65.0817,65.1989,168600.0
2008-08-07 12:30:00,77.92,77.95,77.52,77.61,147800.0,65.2576,65.2827,64.9226,64.9979,147800.0
2008-08-07 13:00:00,77.67,77.78,77.12,77.21,115100.0,65.0482,65.1403,64.5876,64.6629,115100.0
2008-08-07 13:30:00,77.21,77.31,76.85,76.85,141200.0,64.6629,64.7467,64.3614,64.3614,141200.0
2008-08-07 14:00:00,76.88,77.26,76.76,77.11,120200.0,64.3866,64.7048,64.2861,64.5792,120200.0
2008-08-07 14:30:00,77.12,77.53,77.06,77.21,106100.0,64.5876,64.9309,64.5373,64.6629,106100.0
2008-08-07 15:00:00,77.12,77.36,76.75,76.99,213000.0,64.5876,64.7886,64.2777,64.4787,213000.0
2008-08-07 15:30:00,76.98,77.07,76.44,76.98,398100.0,64.4703,64.5457,64.0181,64.4703,398100.0
2008-08-08 09:30:00,76.01,76.69,74.1,74.19,394200.0,63.6579,64.2274,62.0583,62.1337,394200.0
2008-08-08 10:00:00,74.21,75.17,74.15,74.32,369800.0,62.1505,62.9544,62.1002,62.2426,369800.0
2008-08-08 10:30:00,74.38,75.98,73.76,75.98,399600.0,62.2928,63.6328,61.7736,63.6328,399600.0
2008-08-08 11:00:00,75.98,77.02,75.74,76.92,238800.0,63.6328,64.5038,63.4318,64.4201,238800.0
2008-08-08 11:30:00,76.91,77.01,75.88,76.15,165700.0,64.4117,64.4954,63.5491,63.7752,165700.0
2008-08-08 12:00:00,76.14,76.25,75.79,76.0,188100.0,63.7668,63.8589,63.4737,63.6496,188100.0
2008-08-08 12:30:00,75.95,76.45,75.83,76.17,118700.0,63.6077,64.0264,63.5072,63.7919,118700.0
2008-08-08 13:00:00,76.21,76.43,75.91,76.43,106300.0,63.8254,64.0097,63.5742,64.0097,106300.0
2008-08-08 13:30:00,76.44,76.65,76.18,76.5,105400.0,64.0181,64.1939,63.8003,64.0683,105400.0
2008-08-08 14:00:00,76.5,77.3,76.5,76.96,172100.0,64.0683,64.7383,64.0683,64.4536,172100.0
2008-08-08 14:30:00,76.96,77.18,76.36,76.46,161400.0,64.4536,64.6378,63.9511,64.0348,161400.0
2008-08-08 15:00:00,76.42,76.83,76.19,76.41,236200.0,64.0013,64.3447,63.8087,63.9929,236200.0
2008-08-08 15:30:00,76.41,76.54,76.04,76.28,427800.0,63.9929,64.1018,63.6831,63.8841,427800.0
2008-08-11 09:30:00,77.35,77.35,73.79,74.7,383300.0,64.7802,64.7802,61.7987,62.5608,383300.0
2008-08-11 10:00:00,74.7,75.29,74.5,75.1,173900.0,62.5608,63.0549,62.3933,62.8958,173900.0
2008-08-11 10:30:00,75.13,76.86,75.06,75.69,318400.0,62.9209,64.3698,62.8623,63.3899,318400.0
2008-08-11 11:00:00,75.69,76.21,75.62,76.14,155100.0,63.3899,63.8254,63.3313,63.7668,155100.0
2008-08-11 11:30:00,76.15,76.25,75.54,75.54,142400.0,63.7752,63.8589,63.2643,63.2643,142400.0
2008-08-11 12:00:00,75.54,75.87,75.25,75.33,153800.0,63.2643,63.5407,63.0214,63.0884,153800.0
2008-08-11 12:30:00,75.32,75.42,74.8,74.99,206200.0,63.0801,63.1638,62.6446,62.8037,206200.0
2008-08-11 13:00:00,74.97,75.59,74.9,75.39,145400.0,62.7869,63.3062,62.7283,63.1387,145400.0
2008-08-11 13:30:00,75.41,75.93,75.3,75.54,202400.0,63.1554,63.5909,63.0633,63.2643,202400.0
2008-08-11 14:00:00,75.53,75.78,75.27,75.77,288500.0,63.2559,63.4653,63.0382,63.4569,288500.0
2008-08-11 14:30:00,75.78,76.02,75.48,75.9,216500.0,63.4653,63.6663,63.2141,63.5658,216500.0
2008-08-11 15:00:00,75.9,76.4,75.36,75.42,2621600.0,63.5658,63.9846,63.1136,63.1638,2621600.0
2008-08-11 15:30:00,75.44,76.32,74.84,76.08,640400.0,63.1806,63.9176,62.6781,63.7166,640400.0
2008-08-12 09:30:00,80.74,80.74,71.6,72.89,1844400.0,67.6193,67.6193,59.9646,61.045,1844400.0
2008-08-12 10:00:00,72.94,74.8,72.17,73.73,830700.0,61.0868,62.6446,60.442,61.7485,830700.0
2008-08-12 10:30:00,73.67,74.0,72.2,72.32,676600.0,61.6982,61.9746,60.4671,60.5676,676600.0
2008-08-12 11:00:00,72.32,72.44,70.61,70.63,979500.0,60.5676,60.6681,59.1355,59.1522,979500.0
2008-08-12 11:30:00,70.63,71.01,67.5,69.04,1257300.0,59.1522,59.4705,56.5309,57.8206,1257300.0
2008-08-12 12:00:00,69.11,69.11,67.5,67.8,755200.0,57.8792,57.8792,56.5309,56.7821,755200.0
2008-08-12 12:30:00,67.89,68.16,67.1,67.9,549600.0,56.8575,57.0836,56.1959,56.8659,549600.0
2008-08-12 13:00:00,67.9,69.85,67.52,69.63,929300.0,56.8659,58.499,56.5476,58.3147,929300.0
2008-08-12 13:30:00,69.57,71.95,69.35,71.78,1655600.0,58.2645,60.2577,58.0802,60.1153,1655600.0
2008-08-12 14:00:00,71.79,74.3,71.51,72.23,2155700.0,60.1237,62.2258,59.8892,60.4922,2155700.0
2008-08-12 14:30:00,72.16,72.83,72.0,72.02,606600.0,60.4336,60.9947,60.2996,60.3163,606600.0
2008-08-12 15:00:00,72.04,72.24,71.19,71.37,812400.0,60.3331,60.5006,59.6212,59.772,812400.0
2008-08-12 15:30:00,71.39,72.07,70.65,71.79,1190800.0,59.7887,60.3582,59.169,60.1237,1190800.0
2008-08-13 09:30:00,72.21,72.21,70.6,71.86,421400.0,60.4755,60.4755,59.1271,60.1823,421400.0
2008-08-13 10:00:00,71.87,71.87,71.04,71.33,310900.0,60.1907,60.1907,59.4956,59.7385,310900.0
2008-08-13 10:30:00,71.32,73.66,71.2,73.53,758600.0,59.7301,61.6898,59.6296,61.581,758600.0
2008-08-13 11:00:00,73.55,75.5,73.21,73.93,1055200.0,61.5977,63.2308,61.313,61.916,1055200.0
2008-08-13 11:30:00,73.91,74.51,73.48,74.35,339200.0,61.8992,62.4017,61.5391,62.2677,339200.0
2008-08-13 12:00:00,74.33,74.8,73.93,74.8,230500.0,62.2509,62.6446,61.916,62.6446,230500.0
2008-08-13 12:30:00,74.76,74.9,74.36,74.74,206300.0,62.6111,62.7283,62.2761,62.5943,206300.0
2008-08-13 13:00:00,74.7,75.28,74.54,75.06,291100.0,62.5608,63.0466,62.4268,62.8623,291100.0
2008-08-13 13:30:00,75.04,75.98,75.04,75.89,278000.0,62.8456,63.6328,62.8456,63.5574,278000.0
2008-08-13 14:00:00,75.95,76.46,75.16,75.49,553300.0,63.6077,64.0348,62.9461,63.2224,553300.0
2008-08-13 14:30:00,75.5,75.88,75.14,75.51,348000.0,63.2308,63.5491,62.9293,63.2392,348000.0
2008-08-13 15:00:00,75.52,75.96,75.35,75.89,375300.0,63.2476,63.6161,63.1052,63.5574,375300.0
2008-08-13 15:30:00,75.88,76.04,75.25,75.76,658000.0,63.5491,63.6831,63.0214,63.4486,658000.0
2008-08-14 09:30:00,75.27,75.27,73.78,74.43,328900.0,63.0382,63.0382,61.7903,62.3347,328900.0
2008-08-14 10:00:00,74.41,75.3,74.19,75.21,246800.0,62.3179,63.0633,62.1337,62.9879,246800.0
2008-08-14 10:30:00,75.2,75.67,74.88,75.5,221300.0,62.9796,63.3732,62.7116,63.2308,221300.0
2008-08-14 11:00:00,75.54,76.13,75.1,76.01,229700.0,63.2643,63.7584,62.8958,63.6579,229700.0
2008-08-14 11:30:00,76.01,76.12,75.17,75.6,178600.0,63.6579,63.7501,62.9544,63.3146,178600.0
2008-08-14 12:00:00,75.62,75.65,74.78,74.98,264900.0,63.3313,63.3564,62.6278,62.7953,264900.0
2008-08-14 12:30:00,74.98,75.28,74.67,75.08,216900.0,62.7953,63.0466,62.5357,62.8791,216900.0
2008-08-14 13:00:00,75.06,75.17,74.35,74.42,209600.0,62.8623,62.9544,62.2677,62.3263,209600.0
2008-08-14 13:30:00,74.46,74.47,73.81,73.99,243500.0,62.3598,62.3682,61.8155,61.9662,243500.0
2008-08-14 14:00:00,74.0,74.37,73.9,74.1,284600.0,61.9746,62.2844,61.8908,62.0583,284600.0
2008-08-14 14:30:00,74.11,74.53,73.85,74.05,181500.0,62.0667,62.4184,61.849,62.0165,181500.0
2008-08-14 15:00:00,74.05,74.16,73.65,73.69,244800.0,62.0165,62.1086,61.6815,61.715,244800.0
2008-08-14 15:30:00,73.69,74.21,73.49,74.0,598900.0,61.715,62.1505,61.5475,61.9746,598900.0
2008-08-15 09:30:00,74.41,74.7,71.56,71.74,470200.0,62.3179,62.5608,59.9311,60.0818,470200.0
2008-08-15 10:00:00,71.75,72.03,70.28,70.72,551300.0,60.0902,60.3247,58.8591,59.2276,551300.0
2008-08-15 10:30:00,70.72,71.69,70.68,71.52,330800.0,59.2276,60.04,59.1941,59.8976,330800.0
2008-08-15 11:00:00,71.52,71.91,71.11,71.61,320400.0,59.8976,60.2242,59.5542,59.973,320400.0
2008-08-15 11:30:00,71.64,71.75,71.2,71.52,213400.0,59.9981,60.0902,59.6296,59.8976,213400.0
2008-08-15 12:00:00,71.5,71.92,71.4,71.7,336100.0,59.8808,60.2326,59.7971,60.0483,336100.0
2008-08-15 12:30:00,71.68,71.77,71.5,71.63,135100.0,60.0316,60.107,59.8808,59.9897,135100.0
2008-08-15 13:00:00,71.63,71.69,71.3,71.44,112700.0,59.9897,60.04,59.7133,59.8306,112700.0
2008-08-15 13:30:00,71.48,71.69,71.4,71.67,149600.0,59.8641,60.04,59.7971,60.0232,149600.0
2008-08-15 14:00:00,71.68,71.74,71.46,71.5,281200.0,60.0316,60.0818,59.8473,59.8808,281200.0
2008-08-15 14:30:00,71.51,71.69,71.28,71.36,197500.0,59.8892,60.04,59.6966,59.7636,197500.0
2008-08-15 15:00:00,71.36,71.68,71.36,71.55,248200.0,59.7636,60.0316,59.7636,59.9227,248200.0
2008-08-15 15:30:00,71.55,71.72,71.09,71.25,479400.0,59.9227,60.0651,59.5375,59.6715,479400.0
2008-08-18 09:30:00,71.81,73.3,71.76,72.88,514800.0,60.1405,61.3883,60.0986,61.0366,514800.0
2008-08-18 10:00:00,72.82,73.06,72.39,72.83,361900.0,60.9863,61.1873,60.6262,60.9947,361900.0
2008-08-18 10:30:00,72.83,73.33,72.57,73.25,294900.0,60.9947,61.4135,60.777,61.3465,294900.0
2008-08-18 11:00:00,73.27,73.4,72.84,73.01,303300.0,61.3632,61.4721,61.0031,61.1455,303300.0
2008-08-18 11:30:00,73.03,73.21,72.66,72.74,187800.0,61.1622,61.313,60.8523,60.9193,187800.0
2008-08-18 12:00:00,72.68,73.0,72.5,72.89,208800.0,60.8691,61.1371,60.7183,61.045,208800.0
2008-08-18 12:30:00,72.85,72.95,72.46,72.83,157700.0,61.0115,61.0952,60.6848,60.9947,157700.0
2008-08-18 13:00:00,72.8,73.06,72.73,72.94,215600.0,60.9696,61.1873,60.911,61.0868,215600.0
2008-08-18 13:30:00,72.94,73.02,72.71,72.82,160400.0,61.0868,61.1538,60.8942,60.9863,160400.0
2008-08-18 14:00:00,72.84,72.9,72.53,72.66,257800.0,61.0031,61.0533,60.7435,60.8523,257800.0
2008-08-18 14:30:00,72.69,73.01,72.6,72.91,297100.0,60.8775,61.1455,60.8021,61.0617,297100.0
2008-08-18 15:00:00,72.91,72.93,72.49,72.91,522200.0,61.0617,61.0785,60.71,61.0617,522200.0
2008-08-18 15:30:00,72.91,73.12,72.62,73.1,531100.0,61.0617,61.2376,60.8188,61.2208,531100.0
2008-08-19 09:30:00,72.8,72.8,71.35,72.0,331700.0,60.9696,60.9696,59.7552,60.2996,331700.0
2008-08-19 10:00:00,71.96,72.33,71.74,71.91,211900.0,60.2661,60.576,60.0818,60.2242,211900.0
2008-08-19 10:30:00,71.92,72.36,71.78,71.93,211000.0,60.2326,60.6011,60.1153,60.241,211000.0
2008-08-19 11:00:00,71.93,72.48,71.79,72.32,302700.0,60.241,60.7016,60.1237,60.5676,302700.0
2008-08-19 11:30:00,72.33,72.77,72.16,72.36,209000.0,60.576,60.9445,60.4336,60.6011,209000.0
2008-08-19 12:00:00,72.33,73.65,72.25,73.63,489800.0,60.576,61.6815,60.509,61.6647,489800.0
2008-08-19 12:30:00,73.63,74.11,73.51,73.79,224700.0,61.6647,62.0667,61.5642,61.7987,224700.0
2008-08-19 13:00:00,73.8,73.97,73.44,73.46,182000.0,61.8071,61.9495,61.5056,61.5223,182000.0
2008-08-19 13:30:00,73.46,73.75,73.33,73.48,158200.0,61.5223,61.7652,61.4135,61.5391,158200.0
2008-08-19 14:00:00,73.48,73.77,73.46,73.51,141400.0,61.5391,61.782,61.5223,61.5642,141400.0
2008-08-19 14:30:00,73.52,73.53,73.15,73.22,78000.0,61.5726,61.581,61.2627,61.3213,78000.0
2008-08-19 15:00:00,73.21,73.66,73.01,73.65,229000.0,61.313,61.6898,61.1455,61.6815,229000.0
2008-08-19 15:30:00,73.65,74.1,73.35,74.05,462800.0,61.6815,62.0583,61.4302,62.0165,462800.0
2008-08-20 09:30:00,74.74,75.14,72.85,75.07,499800.0,62.5943,62.9293,61.0115,62.8707,499800.0
2008-08-20 10:00:00,75.04,75.35,74.42,74.65,343700.0,62.8456,63.1052,62.3263,62.5189,343700.0
2008-08-20 10:30:00,74.63,74.83,74.01,74.37,280500.0,62.5022,62.6697,61.983,62.2844,280500.0
2008-08-20 11:00:00,74.41,74.94,74.25,74.44,301800.0,62.3179,62.7618,62.1839,62.3431,301800.0
2008-08-20 11:30:00,74.38,74.55,74.04,74.5,157100.0,62.2928,62.4352,62.0081,62.3933,157100.0
2008-08-20 12:00:00,74.51,74.75,74.2,74.34,169800.0,62.4017,62.6027,62.1421,62.2593,169800.0
2008-08-20 12:30:00,74.33,74.65,74.27,74.6,203300.0,62.2509,62.5189,62.2007,62.4771,203300.0
2008-08-20 13:00:00,74.57,74.79,74.43,74.51,113500.0,62.4519,62.6362,62.3347,62.4017,113500.0
2008-08-20 13:30:00,74.54,74.6,74.24,74.56,140600.0,62.4268,62.4771,62.1756,62.4436,140600.0
2008-08-20 14:00:00,74.55,74.59,74.28,74.51,158200.0,62.4352,62.4687,62.2091,62.4017,158200.0
2008-08-20 14:30:00,74.5,75.15,74.46,75.15,228000.0,62.3933,62.9377,62.3598,62.9377,228000.0
2008-08-20 15:00:00,75.15,75.75,75.14,75.74,299400.0,62.9377,63.4402,62.9293,63.4318,299400.0
2008-08-20 15:30:00,75.73,76.79,75.48,76.72,713000.0,63.4234,64.3112,63.2141,64.2526,713000.0
2008-08-21 09:30:00,76.84,77.35,75.52,76.67,455600.0,64.3531,64.7802,63.2476,64.2107,455600.0
2008-08-21 10:00:00,76.61,77.27,76.61,76.75,311700.0,64.1604,64.7132,64.1604,64.2777,311700.0
2008-08-21 10:30:00,76.76,77.25,76.62,77.24,245300.0,64.2861,64.6964,64.1688,64.6881,245300.0
2008-08-21 11:00:00,77.17,77.79,76.95,77.73,218100.0,64.6294,65.1487,64.4452,65.0984,218100.0
2008-08-21 11:30:00,77.74,78.17,77.65,78.07,213800.0,65.1068,65.4669,65.0314,65.3832,213800.0
2008-08-21 12:00:00,78.05,78.36,77.53,77.63,139900.0,65.3664,65.6261,64.9309,65.0147,139900.0
2008-08-21 12:30:00,77.65,77.72,77.33,77.52,90900.0,65.0314,65.0901,64.7634,64.9226,90900.0
2008-08-21 13:00:00,77.5,78.06,77.47,78.06,85300.0,64.9058,65.3748,64.8807,65.3748,85300.0
2008-08-21 13:30:00,77.97,78.68,77.89,78.63,158100.0,65.2994,65.894,65.2324,65.8522,158100.0
2008-08-21 14:00:00,78.54,79.42,78.37,79.09,287400.0,65.7768,66.5138,65.6344,66.2374,287400.0
2008-08-21 14:30:00,79.09,79.37,78.9,79.04,174300.0,66.2374,66.4719,66.0783,66.1955,174300.0
2008-08-21 15:00:00,79.07,79.99,79.05,79.71,314000.0,66.2207,66.9912,66.2039,66.7567,314000.0
2008-08-21 15:30:00,79.69,79.92,79.29,79.45,690900.0,66.7399,66.9325,66.4049,66.5389,690900.0
2008-08-22 09:30:00,79.05,79.46,77.2,79.05,255800.0,66.2039,66.5473,64.6546,66.2039,255800.0
2008-08-22 10:00:00,79.13,79.89,79.07,79.85,212300.0,66.2709,66.9074,66.2207,66.8739,212300.0
2008-08-22 10:30:00,79.85,79.99,79.25,79.38,181800.0,66.8739,66.9912,66.3714,66.4803,181800.0
2008-08-22 11:00:00,79.38,79.56,78.89,79.01,122600.0,66.4803,66.631,66.0699,66.1704,122600.0
2008-08-22 11:30:00,79.0,79.05,78.72,79.03,115000.0,66.162,66.2039,65.9275,66.1872,115000.0
2008-08-22 12:00:00,79.01,79.06,78.52,78.52,110500.0,66.1704,66.2123,65.7601,65.7601,110500.0
2008-08-22 12:30:00,78.52,78.63,78.35,78.55,67100.0,65.7601,65.8522,65.6177,65.7852,67100.0
2008-08-22 13:00:00,78.58,78.85,78.47,78.51,165900.0,65.8103,66.0364,65.7182,65.7517,165900.0
2008-08-22 13:30:00,78.49,78.63,78.08,78.17,101300.0,65.7349,65.8522,65.3916,65.4669,101300.0
2008-08-22 14:00:00,78.14,78.2,77.82,78.06,83300.0,65.4418,65.4921,65.1738,65.3748,83300.0
2008-08-22 14:30:00,78.06,78.68,77.86,77.94,141400.0,65.3748,65.894,65.2073,65.2743,141400.0
2008-08-22 15:00:00,77.98,78.24,77.88,78.1,109700.0,65.3078,65.5256,65.2241,65.4083,109700.0
2008-08-22 15:30:00,78.12,78.75,78.08,78.71,321200.0,65.4251,65.9527,65.3916,65.9192,321200.0
2008-08-25 09:30:00,79.08,79.55,78.03,79.13,175100.0,66.229,66.6227,65.3497,66.2709,175100.0
2008-08-25 10:00:00,79.13,79.38,78.12,78.12,116700.0,66.2709,66.4803,65.4251,65.4251,116700.0
2008-08-25 10:30:00,78.12,78.19,76.79,77.0,243400.0,65.4251,65.4837,64.3112,64.4871,243400.0
2008-08-25 11:00:00,77.0,77.25,76.24,76.35,255000.0,64.4871,64.6964,63.8506,63.9427,255000.0
2008-08-25 11:30:00,76.34,76.52,75.7,75.97,193500.0,63.9343,64.0851,63.3983,63.6244,193500.0
2008-08-25 12:00:00,75.99,76.35,75.88,76.18,98600.0,63.6412,63.9427,63.5491,63.8003,98600.0
2008-08-25 12:30:00,76.18,76.25,75.44,75.56,126600.0,63.8003,63.8589,63.1806,63.2811,126600.0
2008-08-25 13:00:00,75.63,76.11,75.5,75.55,83600.0,63.3397,63.7417,63.2308,63.2727,83600.0
2008-08-25 13:30:00,75.54,75.62,75.12,75.28,140300.0,63.2643,63.3313,62.9126,63.0466,140300.0
2008-08-25 14:00:00,75.32,75.42,75.14,75.34,100800.0,63.0801,63.1638,62.9293,63.0968,100800.0
2008-08-25 14:30:00,75.33,75.95,75.32,75.44,122500.0,63.0884,63.6077,63.0801,63.1806,122500.0
2008-08-25 15:00:00,75.48,75.75,75.21,75.29,192100.0,63.2141,63.4402,62.9879,63.0549,192100.0
2008-08-25 15:30:00,75.28,75.54,74.92,75.53,427600.0,63.0466,63.2643,62.7451,63.2559,427600.0
2008-08-26 09:30:00,75.83,77.81,75.62,75.99,276000.0,63.5072,65.1654,63.3313,63.6412,276000.0
2008-08-26 10:00:00,76.04,77.47,76.03,77.26,189400.0,63.6831,64.8807,63.6747,64.7048,189400.0
2008-08-26 10:30:00,77.3,77.4,77.04,77.16,115600.0,64.7383,64.8221,64.5206,64.6211,115600.0
2008-08-26 11:00:00,77.17,77.36,76.83,77.03,388700.0,64.6294,64.7886,64.3447,64.5122,388700.0
2008-08-26 11:30:00,77.04,77.36,76.57,76.89,81600.0,64.5206,64.7886,64.1269,64.3949,81600.0
2008-08-26 12:00:00,76.88,77.08,76.76,76.78,68200.0,64.3866,64.5541,64.2861,64.3028,68200.0
2008-08-26 12:30:00,76.78,77.47,76.78,77.44,237900.0,64.3028,64.8807,64.3028,64.8556,237900.0
2008-08-26 13:00:00,77.4,77.41,76.95,76.98,73900.0,64.8221,64.8304,64.4452,64.4703,73900.0
2008-08-26 13:30:00,76.99,77.02,76.69,76.85,210800.0,64.4787,64.5038,64.2274,64.3614,210800.0
2008-08-26 14:00:00,76.87,77.09,76.63,76.78,114200.0,64.3782,64.5624,64.1772,64.3028,114200.0
2008-08-26 14:30:00,76.79,77.19,76.75,77.08,120900.0,64.3112,64.6462,64.2777,64.5541,120900.0
2008-08-26 15:00:00,77.07,77.79,77.06,77.75,139100.0,64.5457,65.1487,64.5373,65.1152,139100.0
2008-08-26 15:30:00,77.76,78.51,77.54,78.48,465700.0,65.1236,65.7517,64.9393,65.7266,465700.0
2008-08-27 09:30:00,78.79,79.53,77.81,79.43,301800.0,65.9862,66.6059,65.1654,66.5222,301800.0
2008-08-27 10:00:00,79.4,80.83,79.4,80.57,318300.0,66.497,67.6947,66.497,67.4769,318300.0
2008-08-27 10:30:00,80.6,81.21,80.47,80.89,276800.0,67.502,68.0129,67.3932,67.7449,276800.0
2008-08-27 11:00:00,80.89,80.89,80.55,80.62,178300.0,67.7449,67.7449,67.4602,67.5188,178300.0
2008-08-27 11:30:00,80.59,80.59,80.12,80.42,186200.0,67.4937,67.4937,67.1,67.3513,186200.0
2008-08-27 12:00:00,80.47,81.15,80.47,80.89,180600.0,67.3932,67.9627,67.3932,67.7449,180600.0
2008-08-27 12:30:00,80.91,80.91,80.55,80.61,102300.0,67.7617,67.7617,67.4602,67.5104,102300.0
2008-08-27 13:00:00,80.6,80.72,80.44,80.55,80500.0,67.502,67.6025,67.368,67.4602,80500.0
2008-08-27 13:30:00,80.55,80.7,80.29,80.29,108000.0,67.4602,67.5858,67.2424,67.2424,108000.0
2008-08-27 14:00:00,80.29,80.66,80.26,80.57,103700.0,67.2424,67.5523,67.2173,67.4769,103700.0
2008-08-27 14:30:00,80.57,80.81,80.53,80.65,101000.0,67.4769,67.6779,67.4434,67.5439,101000.0
2008-08-27 15:00:00,80.65,80.77,80.45,80.5,143000.0,67.5439,67.6444,67.3764,67.4183,143000.0
2008-08-27 15:30:00,80.51,81.13,80.43,81.09,477400.0,67.4267,67.9459,67.3597,67.9124,477400.0
2008-08-28 09:30:00,81.87,82.66,81.67,82.4,151800.0,68.5657,69.2273,68.3982,69.0095,151800.0
2008-08-28 10:00:00,82.4,82.87,82.06,82.54,217400.0,69.0095,69.4032,68.7248,69.1268,217400.0
2008-08-28 10:30:00,82.54,82.55,81.97,82.12,184400.0,69.1268,69.1352,68.6494,68.775,184400.0
2008-08-28 11:00:00,82.1,82.1,81.03,81.16,231500.0,68.7583,68.7583,67.8622,67.971,231500.0
2008-08-28 11:30:00,81.17,81.19,80.43,81.11,222400.0,67.9794,67.9962,67.3597,67.9292,222400.0
2008-08-28 12:00:00,81.1,81.1,80.21,80.23,237400.0,67.9208,67.9208,67.1754,67.1922,237400.0
2008-08-28 12:30:00,80.22,80.26,79.91,80.0,155600.0,67.1838,67.2173,66.9242,66.9995,155600.0
2008-08-28 13:00:00,80.0,80.28,79.85,80.07,199600.0,66.9995,67.234,66.8739,67.0582,199600.0
2008-08-28 13:30:00,80.04,80.16,79.95,79.99,144300.0,67.033,67.1335,66.9577,66.9912,144300.0
2008-08-28 14:00:00,79.98,80.48,79.82,80.27,184700.0,66.9828,67.4015,66.8488,67.2257,184700.0
2008-08-28 14:30:00,80.29,80.64,80.24,80.29,143200.0,67.2424,67.5355,67.2005,67.2424,143200.0
2008-08-28 15:00:00,80.3,80.52,80.26,80.37,226100.0,67.2508,67.435,67.2173,67.3094,226100.0
2008-08-28 15:30:00,80.37,80.85,80.2,80.83,405900.0,67.3094,67.7114,67.167,67.6947,405900.0
2008-08-29 09:30:00,80.68,81.75,80.68,81.06,130400.0,67.569,68.4652,67.569,67.8873,130400.0
2008-08-29 10:00:00,81.01,81.33,80.48,80.57,95900.0,67.8454,68.1134,67.4015,67.4769,95900.0
2008-08-29 10:30:00,80.53,80.6,80.07,80.07,112500.0,67.4434,67.502,67.0582,67.0582,112500.0
2008-08-29 11:00:00,80.11,80.32,79.82,79.96,68500.0,67.0917,67.2675,66.8488,66.966,68500.0
2008-08-29 11:30:00,79.91,80.63,79.9,80.61,245300.0,66.9242,67.5272,66.9158,67.5104,245300.0
2008-08-29 12:00:00,80.59,80.59,80.26,80.39,35400.0,67.4937,67.4937,67.2173,67.3262,35400.0
2008-08-29 12:30:00,80.39,80.47,80.3,80.47,29900.0,67.3262,67.3932,67.2508,67.3932,29900.0
2008-08-29 13:00:00,80.45,80.55,80.2,80.2,49500.0,67.3764,67.4602,67.167,67.167,49500.0
2008-08-29 13:30:00,80.2,80.25,79.91,79.95,49100.0,67.167,67.2089,66.9242,66.9577,49100.0
2008-08-29 14:00:00,80.0,80.27,79.92,80.24,42500.0,66.9995,67.2257,66.9325,67.2005,42500.0
2008-08-29 14:30:00,80.22,80.56,80.17,80.52,72400.0,67.1838,67.4685,67.1419,67.435,72400.0
2008-08-29 15:00:00,80.54,80.54,80.15,80.18,91400.0,67.4518,67.4518,67.1252,67.1503,91400.0
2008-08-29 15:30:00,80.18,80.34,80.0,80.17,191300.0,67.1503,67.2843,66.9995,67.1419,191300.0
2008-09-02 09:30:00,80.71,80.74,75.84,76.0,457900.0,67.5942,67.6193,63.5156,63.6496,457900.0
2008-09-02 10:00:00,76.0,76.07,75.2,75.52,359300.0,63.6496,63.7082,62.9796,63.2476,359300.0
2008-09-02 10:30:00,75.51,76.13,75.51,75.92,315900.0,63.2392,63.7584,63.2392,63.5826,315900.0
2008-09-02 11:00:00,75.93,75.99,75.37,75.62,257700.0,63.5909,63.6412,63.1219,63.3313,257700.0
2008-09-02 11:30:00,75.62,75.66,75.26,75.26,271900.0,63.3313,63.3648,63.0298,63.0298,271900.0
2008-09-02 12:00:00,75.28,75.29,74.35,74.4,270000.0,63.0466,63.0549,62.2677,62.3096,270000.0
2008-09-02 12:30:00,74.38,74.6,74.31,74.48,222600.0,62.2928,62.4771,62.2342,62.3766,222600.0
2008-09-02 13:00:00,74.45,77.46,74.45,74.85,324800.0,62.3514,64.8723,62.3514,62.6864,324800.0
2008-09-02 13:30:00,74.84,74.87,73.74,73.98,270900.0,62.6781,62.7032,61.7568,61.9578,270900.0
2008-09-02 14:00:00,73.95,74.01,73.57,73.65,215000.0,61.9327,61.983,61.6145,61.6815,215000.0
2008-09-02 14:30:00,73.66,73.9,73.43,73.44,253800.0,61.6898,61.8908,61.4972,61.5056,253800.0
2008-09-02 15:00:00,73.44,73.83,73.3,73.47,415400.0,61.5056,61.8322,61.3883,61.5307,415400.0
2008-09-02 15:30:00,73.45,73.62,73.08,73.33,561200.0,61.514,61.6563,61.2041,61.4135,561200.0
2008-09-03 09:30:00,73.5,74.5,73.04,74.4,377700.0,61.6655,62.5045,61.2796,62.4206,377700.0
2008-09-03 10:00:00,74.4,74.47,73.35,73.44,216400.0,62.4206,62.4793,61.5396,61.6151,216400.0
2008-09-03 10:30:00,73.44,73.83,72.91,72.98,229200.0,61.6151,61.9423,61.1705,61.2292,229200.0
2008-09-03 11:00:00,73.01,73.09,71.4,71.5,287500.0,61.2544,61.3215,59.9036,59.9875,287500.0
2008-09-03 11:30:00,71.51,71.51,69.7,69.75,372700.0,59.9959,59.9959,58.4773,58.5193,372700.0
2008-09-03 12:00:00,69.75,70.44,69.59,70.08,262900.0,58.5193,59.0982,58.385,58.7962,262900.0
2008-09-03 12:30:00,70.11,70.24,69.38,69.59,200300.0,58.8213,58.9304,58.2089,58.385,200300.0
2008-09-03 13:00:00,69.59,70.0,69.26,69.74,254200.0,58.385,58.729,58.1082,58.5109,254200.0
2008-09-03 13:30:00,69.73,70.46,69.54,70.42,237800.0,58.5025,59.115,58.3431,59.0814,237800.0
2008-09-03 14:00:00,70.43,70.6,69.71,70.0,225800.0,59.0898,59.2324,58.4857,58.729,225800.0
2008-09-03 14:30:00,69.98,70.12,69.62,69.67,179200.0,58.7123,58.8297,58.4102,58.4522,179200.0
2008-09-03 15:00:00,69.71,69.9,69.25,69.73,270500.0,58.4857,58.6451,58.0998,58.5025,270500.0
2008-09-03 15:30:00,69.71,70.41,69.53,70.22,547800.0,58.4857,59.073,58.3347,58.9136,547800.0
2008-09-04 09:30:00,70.22,70.74,68.26,68.5,227100.0,58.9136,59.3499,57.2692,57.4706,227100.0
2008-09-04 10:00:00,68.5,69.43,67.57,67.61,325600.0,57.4706,58.2508,56.6903,56.7239,325600.0
2008-09-04 10:30:00,67.61,67.68,66.21,66.8,399700.0,56.7239,56.7826,55.5493,56.0443,399700.0
2008-09-04 11:00:00,66.82,67.04,65.88,66.04,348800.0,56.0611,56.2456,55.2724,55.4066,348800.0
2008-09-04 11:30:00,66.04,66.6,66.01,66.36,349900.0,55.4066,55.8765,55.3815,55.6751,349900.0
2008-09-04 12:00:00,66.33,67.08,66.33,66.87,181700.0,55.65,56.2792,55.65,56.103,181700.0
2008-09-04 12:30:00,66.86,66.86,66.22,66.27,108200.0,56.0946,56.0946,55.5577,55.5996,108200.0
2008-09-04 13:00:00,66.29,66.31,65.43,65.46,185900.0,55.6164,55.6332,54.8949,54.92,185900.0
2008-09-04 13:30:00,65.45,66.05,65.39,66.05,234900.0,54.9116,55.415,54.8613,55.415,234900.0
2008-09-04 14:00:00,66.05,66.09,65.0,65.55,195400.0,55.415,55.4486,54.5341,54.9955,195400.0
2008-09-04 14:30:00,65.57,65.62,65.06,65.41,230900.0,55.0123,55.0543,54.5844,54.8781,230900.0
2008-09-04 15:00:00,65.44,66.32,65.31,66.1,393700.0,54.9033,55.6416,54.7942,55.457,393700.0
2008-09-04 15:30:00,66.09,66.15,65.29,65.77,533100.0,55.4486,55.4989,54.7774,55.1801,533100.0
2008-09-05 09:30:00,64.44,65.76,64.15,65.57,386700.0,54.0643,55.1717,53.821,55.0123,386700.0
2008-09-05 10:00:00,65.58,65.58,63.29,63.45,272300.0,55.0207,55.0207,53.0994,53.2337,272300.0
2008-09-05 10:30:00,63.42,63.51,62.19,62.21,383200.0,53.2085,53.284,52.1766,52.1933,383200.0
2008-09-05 11:00:00,62.23,62.55,61.68,62.45,496800.0,52.2101,52.4786,51.7487,52.3947,496800.0
2008-09-05 11:30:00,62.37,63.94,62.2,63.83,302300.0,52.3276,53.6448,52.1849,53.5525,302300.0
2008-09-05 12:00:00,63.79,64.45,63.51,64.44,353800.0,53.5189,54.0727,53.284,54.0643,353800.0
2008-09-05 12:30:00,64.41,64.75,64.15,64.37,240700.0,54.0391,54.3244,53.821,54.0055,240700.0
2008-09-05 13:00:00,64.34,64.85,63.96,64.52,221600.0,53.9804,54.4083,53.6616,54.1314,221600.0
2008-09-05 13:30:00,64.53,64.73,64.08,64.39,200200.0,54.1398,54.3076,53.7622,54.0223,200200.0
2008-09-05 14:00:00,64.38,65.37,64.06,65.37,222900.0,54.0139,54.8445,53.7455,54.8445,222900.0
2008-09-05 14:30:00,65.36,65.41,64.67,65.26,225700.0,54.8361,54.8781,54.2572,54.7522,225700.0
2008-09-05 15:00:00,65.18,65.21,64.52,64.88,322200.0,54.6851,54.7103,54.1314,54.4334,322200.0
2008-09-05 15:30:00,64.89,65.22,64.55,64.95,666800.0,54.4418,54.7187,54.1566,54.4922,666800.0
2008-09-08 09:30:00,67.06,69.21,67.01,67.79,574200.0,56.2624,58.0662,56.2205,56.8749,574200.0
2008-09-08 10:00:00,67.84,67.9,65.09,65.95,616900.0,56.9168,56.9672,54.6096,55.3311,616900.0
2008-09-08 10:30:00,65.9,66.79,65.43,65.46,325100.0,55.2892,56.0359,54.8949,54.92,325100.0
2008-09-08 11:00:00,65.48,66.15,64.61,64.84,299400.0,54.9368,55.4989,54.2069,54.3999,299400.0
2008-09-08 11:30:00,64.85,65.21,63.27,63.9,338000.0,54.4083,54.7103,53.0827,53.6112,338000.0
2008-09-08 12:00:00,63.91,64.02,62.3,63.34,338500.0,53.6196,53.7119,52.2688,53.1414,338500.0
2008-09-08 12:30:00,63.34,64.43,63.34,63.66,326700.0,53.1414,54.0559,53.1414,53.4099,326700.0
2008-09-08 13:00:00,63.63,63.84,63.29,63.61,166500.0,53.3847,53.5609,53.0994,53.3679,166500.0
2008-09-08 13:30:00,63.55,63.66,62.61,62.65,162900.0,53.3176,53.4099,52.5289,52.5625,162900.0
2008-09-08 14:00:00,62.65,62.85,61.88,62.39,549500.0,52.5625,52.7303,51.9165,52.3443,549500.0
2008-09-08 14:30:00,62.38,62.86,62.21,62.63,360500.0,52.336,52.7387,52.1933,52.5457,360500.0
2008-09-08 15:00:00,62.62,62.85,62.36,62.49,405500.0,52.5373,52.7303,52.3192,52.4282,405500.0
2008-09-08 15:30:00,62.49,63.13,62.38,62.86,576700.0,52.4282,52.9652,52.336,52.7387,576700.0
2008-09-09 09:30:00,62.94,62.98,59.79,59.86,695900.0,52.8058,52.8393,50.163,50.2217,695900.0
2008-09-09 10:00:00,59.87,59.87,58.11,58.45,771900.0,50.2301,50.2301,48.7535,49.0387,771900.0
2008-09-09 10:30:00,58.42,58.75,57.66,57.86,560900.0,49.0136,49.2904,48.3759,48.5437,560900.0
2008-09-09 11:00:00,57.86,58.02,56.8,58.0,530000.0,48.5437,48.678,47.6544,48.6612,530000.0
2008-09-09 11:30:00,58.0,58.6,57.88,58.46,458300.0,48.6612,49.1646,48.5605,49.0471,458300.0
2008-09-09 12:00:00,58.43,58.7,58.0,58.21,235300.0,49.022,49.2485,48.6612,48.8374,235300.0
2008-09-09 12:30:00,58.22,58.99,58.19,58.49,357700.0,48.8458,49.4918,48.8206,49.0723,357700.0
2008-09-09 13:00:00,58.51,59.22,58.27,58.64,324800.0,49.0891,49.6848,48.8877,49.1981,324800.0
2008-09-09 13:30:00,58.65,58.88,57.89,57.91,246400.0,49.2065,49.3995,48.5689,48.5857,246400.0
2008-09-09 14:00:00,57.9,58.12,57.6,57.66,234300.0,48.5773,48.7619,48.3256,48.3759,234300.0
2008-09-09 14:30:00,57.67,57.92,57.42,57.59,391800.0,48.3843,48.5941,48.1746,48.3172,391800.0
2008-09-09 15:00:00,57.59,57.62,57.13,57.52,444900.0,48.3172,48.3424,47.9313,48.2585,444900.0
2008-09-09 15:30:00,57.51,57.78,56.43,56.62,923800.0,48.2501,48.4766,47.344,47.5034,923800.0
2008-09-10 09:30:00,57.0,59.29,57.0,58.79,657200.0,47.8222,49.7435,47.8222,49.324,657200.0
2008-09-10 10:00:00,58.72,59.2,57.72,58.45,502900.0,49.2653,49.668,48.4263,49.0387,502900.0
2008-09-10 10:30:00,58.46,58.65,57.63,58.11,384900.0,49.0471,49.2065,48.3508,48.7535,384900.0
2008-09-10 11:00:00,58.15,58.41,57.66,57.78,269800.0,48.787,49.0052,48.3759,48.4766,269800.0
2008-09-10 11:30:00,57.76,58.67,57.69,58.04,368900.0,48.4598,49.2233,48.4011,48.6948,368900.0
2008-09-10 12:00:00,58.05,58.7,58.01,58.5,355700.0,48.7031,49.2485,48.6696,49.0807,355700.0
2008-09-10 12:30:00,58.53,59.52,58.5,59.33,283700.0,49.1059,49.9365,49.0807,49.777,283700.0
2008-09-10 13:00:00,59.34,60.07,59.24,59.96,253300.0,49.7854,50.3979,49.7015,50.3056,253300.0
2008-09-10 13:30:00,59.96,60.35,59.75,60.09,311600.0,50.3056,50.6328,50.1294,50.4147,311600.0
2008-09-10 14:00:00,60.1,60.34,59.93,59.96,334600.0,50.4231,50.6244,50.2804,50.3056,334600.0
2008-09-10 14:30:00,59.94,60.68,59.9,60.13,268300.0,50.2888,50.9097,50.2553,50.4482,268300.0
2008-09-10 15:00:00,60.13,60.67,59.99,60.25,371300.0,50.4482,50.9013,50.3308,50.5489,371300.0
2008-09-10 15:30:00,60.27,60.34,59.4,59.72,606300.0,50.5657,50.6244,49.8358,50.1043,606300.0
2008-09-11 09:30:00,58.32,59.8,57.34,57.61,427400.0,48.9297,50.1714,48.1075,48.334,427400.0
2008-09-11 10:00:00,57.57,59.16,57.57,58.35,357600.0,48.3004,49.6344,48.3004,48.9548,357600.0
2008-09-11 10:30:00,58.34,60.41,58.09,60.18,398300.0,48.9465,50.6832,48.7367,50.4902,398300.0
2008-09-11 11:00:00,60.17,60.52,59.6,60.25,266900.0,50.4818,50.7754,50.0036,50.5489,266900.0
2008-09-11 11:30:00,60.25,61.54,60.2,61.1,375700.0,50.5489,51.6312,50.507,51.2621,375700.0
2008-09-11 12:00:00,61.06,61.61,60.78,61.04,281900.0,51.2285,51.6899,50.9936,51.2117,281900.0
2008-09-11 12:30:00,61.04,61.41,60.62,60.99,313000.0,51.2117,51.5221,50.8593,51.1698,313000.0
2008-09-11 13:00:00,60.99,61.36,60.69,60.81,361300.0,51.1698,51.4802,50.9181,51.0187,361300.0
2008-09-11 13:30:00,60.84,62.15,60.84,61.93,260700.0,51.0439,52.143,51.0439,51.9584,260700.0
2008-09-11 14:00:00,61.92,62.16,61.62,61.9,215100.0,51.95,52.1514,51.6983,51.9332,215100.0
2008-09-11 14:30:00,61.89,61.94,61.2,61.57,177700.0,51.9249,51.9668,51.346,51.6564,177700.0
2008-09-11 15:00:00,61.55,61.87,60.93,61.03,233800.0,51.6396,51.9081,51.1194,51.2033,233800.0
2008-09-11 15:30:00,61.06,62.36,60.91,62.22,480900.0,51.2285,52.3192,51.1026,52.2017,480900.0
2008-09-12 09:30:00,61.95,62.89,60.85,61.39,475000.0,51.9752,52.7638,51.0523,51.5054,475000.0
2008-09-12 10:00:00,61.31,64.9,61.03,64.24,559200.0,51.4382,54.4502,51.2033,53.8965,559200.0
2008-09-12 10:30:00,64.25,65.44,64.05,65.32,436700.0,53.9049,54.9033,53.7371,54.8026,436700.0
2008-09-12 11:00:00,65.35,66.34,64.89,66.04,463900.0,54.8277,55.6583,54.4418,55.4066,463900.0
2008-09-12 11:30:00,66.02,66.27,64.84,64.97,396900.0,55.3899,55.5996,54.3999,54.5089,396900.0
2008-09-12 12:00:00,64.98,65.18,64.46,64.75,222700.0,54.5173,54.6851,54.081,54.3244,222700.0
2008-09-12 12:30:00,64.72,65.09,64.12,64.12,158700.0,54.2992,54.6096,53.7958,53.7958,158700.0
2008-09-12 13:00:00,64.11,64.86,63.9,64.78,147100.0,53.7874,54.4166,53.6112,54.3495,147100.0
2008-09-12 13:30:00,64.79,65.21,64.5,64.86,415800.0,54.3579,54.7103,54.1146,54.4166,415800.0
2008-09-12 14:00:00,64.86,65.11,64.45,64.87,163400.0,54.4166,54.6264,54.0727,54.425,163400.0
2008-09-12 14:30:00,64.87,65.68,64.58,65.56,184900.0,54.425,55.1046,54.1817,55.0039,184900.0
2008-09-12 15:00:00,65.56,65.77,64.97,65.17,283000.0,55.0039,55.1801,54.5089,54.6767,283000.0
2008-09-12 15:30:00,65.16,65.32,64.43,64.94,642700.0,54.6683,54.8026,54.0559,54.4838,642700.0
2008-09-15 09:30:00,60.91,61.02,58.83,59.39,417700.0,51.1026,51.1949,49.3576,49.8274,417700.0
2008-09-15 10:00:00,59.31,60.64,59.27,60.5,418800.0,49.7603,50.8761,49.7267,50.7587,418800.0
2008-09-15 10:30:00,60.56,60.79,59.44,60.57,398600.0,50.809,51.002,49.8693,50.8174,398600.0
2008-09-15 11:00:00,60.61,61.04,60.08,60.14,249700.0,50.851,51.2117,50.4063,50.4566,249700.0
2008-09-15 11:30:00,60.14,60.17,59.14,59.53,241400.0,50.4566,50.4818,49.6176,49.9448,241400.0
2008-09-15 12:00:00,59.53,60.74,59.51,59.99,264300.0,49.9448,50.96,49.9281,50.3308,264300.0
2008-09-15 12:30:00,60.01,60.16,59.42,59.91,131700.0,50.3476,50.4734,49.8526,50.2637,131700.0
2008-09-15 13:00:00,59.93,60.32,59.53,59.56,113300.0,50.2804,50.6076,49.9448,49.97,113300.0
2008-09-15 13:30:00,59.57,59.89,59.1,59.27,235700.0,49.9784,50.2469,49.5841,49.7267,235700.0
2008-09-15 14:00:00,59.3,61.0,59.13,59.42,265200.0,49.7519,51.1782,49.6093,49.8526,265200.0
2008-09-15 14:30:00,59.42,59.6,58.58,58.88,206400.0,49.8526,50.0036,49.1478,49.3995,206400.0
2008-09-15 15:00:00,58.87,58.99,57.23,57.49,362600.0,49.3911,49.4918,48.0152,48.2333,362600.0
2008-09-15 15:30:00,57.46,58.7,57.39,58.11,752000.0,48.2081,49.2485,48.1494,48.7535,752000.0
2008-09-16 09:30:00,55.32,56.51,54.2,54.99,618100.0,46.4127,47.4111,45.4731,46.1358,618100.0
2008-09-16 10:00:00,54.98,56.84,54.87,56.69,409000.0,46.1275,47.688,46.0352,47.5621,409000.0
2008-09-16 10:30:00,56.7,57.84,56.17,57.59,394100.0,47.5705,48.527,47.1259,48.3172,394100.0
2008-09-16 11:00:00,57.67,58.49,56.9,56.94,503600.0,48.3843,49.0723,47.7383,47.7719,503600.0
2008-09-16 11:30:00,56.9,58.03,56.75,57.81,255700.0,47.7383,48.6864,47.6125,48.5018,255700.0
2008-09-16 12:00:00,57.82,58.44,57.23,57.44,280600.0,48.5102,49.0304,48.0152,48.1914,280600.0
2008-09-16 12:30:00,57.47,57.55,56.71,57.3,251000.0,48.2165,48.2837,47.5789,48.0739,251000.0
2008-09-16 13:00:00,57.33,57.79,57.07,57.44,164000.0,48.0991,48.485,47.8809,48.1914,164000.0
2008-09-16 13:30:00,57.46,57.5,56.75,57.04,200600.0,48.2081,48.2417,47.6125,47.8558,200600.0
2008-09-16 14:00:00,57.03,57.55,55.61,55.94,345100.0,47.8474,48.2837,46.656,46.9329,345100.0
2008-09-16 14:30:00,55.94,58.24,55.94,58.11,326300.0,46.9329,48.8626,46.9329,48.7535,326300.0
2008-09-16 15:00:00,58.1,59.82,58.01,59.0,394600.0,48.7451,50.1882,48.6696,49.5002,394600.0
2008-09-16 15:30:00,59.0,59.69,58.71,59.54,723000.0,49.5002,50.0791,49.2569,49.9532,723000.0
2008-09-17 09:30:00,58.81,59.82,57.48,59.51,369500.0,49.3408,50.1882,48.2249,49.9281,369500.0
2008-09-17 10:00:00,59.51,60.28,58.44,58.74,320400.0,49.9281,50.5741,49.0304,49.282,320400.0
2008-09-17 10:30:00,58.73,59.37,57.61,57.85,430000.0,49.2737,49.8106,48.334,48.5354,430000.0
2008-09-17 11:00:00,57.86,58.06,56.01,56.17,211000.0,48.5437,48.7115,46.9916,47.1259,211000.0
2008-09-17 11:30:00,56.18,57.63,55.93,57.53,296000.0,47.1342,48.3508,46.9245,48.2669,296000.0
2008-09-17 12:00:00,57.5,58.06,57.07,57.3,275700.0,48.2417,48.7115,47.8809,48.0739,275700.0
2008-09-17 12:30:00,57.31,58.32,57.22,57.87,133700.0,48.0823,48.9297,48.0068,48.5521,133700.0
2008-09-17 13:00:00,57.85,58.13,56.65,56.69,189200.0,48.5354,48.7703,47.5286,47.5621,189200.0
2008-09-17 13:30:00,56.7,56.93,56.12,56.64,135500.0,47.5705,47.7635,47.0839,47.5202,135500.0
2008-09-17 14:00:00,56.62,58.68,56.55,58.64,203100.0,47.5034,49.2317,47.4447,49.1981,203100.0
2008-09-17 14:30:00,58.7,59.34,58.26,58.7,422200.0,49.2485,49.7854,48.8793,49.2485,422200.0
2008-09-17 15:00:00,58.71,59.6,58.41,58.56,477300.0,49.2569,50.0036,49.0052,49.131,477300.0
2008-09-17 15:30:00,58.57,58.57,56.73,56.88,452300.0,49.1394,49.1394,47.5957,47.7215,452300.0
2008-09-18 09:30:00,57.8,58.5,56.84,57.97,407100.0,48.4934,49.0807,47.688,48.636,407100.0
2008-09-18 10:00:00,57.9,58.14,56.9,57.88,215100.0,48.5773,48.7787,47.7383,48.5605,215100.0
2008-09-18 10:30:00,57.89,57.96,56.86,56.89,196200.0,48.5689,48.6276,47.7048,47.7299,196200.0
2008-09-18 11:00:00,56.85,57.47,56.56,56.96,183700.0,47.6964,48.2165,47.4531,47.7887,183700.0
2008-09-18 11:30:00,56.96,57.4,56.15,56.98,137900.0,47.7887,48.1578,47.1091,47.8054,137900.0
2008-09-18 12:00:00,57.04,57.08,56.15,56.29,140000.0,47.8558,47.8893,47.1091,47.2265,140000.0
2008-09-18 12:30:00,56.25,56.32,55.06,55.12,209200.0,47.193,47.2517,46.1946,46.2449,209200.0
2008-09-18 13:00:00,55.08,56.5,54.78,56.37,236900.0,46.2114,47.4027,45.9597,47.2937,236900.0
2008-09-18 13:30:00,56.37,57.56,56.15,56.56,174700.0,47.2937,48.292,47.1091,47.4531,174700.0
2008-09-18 14:00:00,56.54,56.78,55.64,55.69,143500.0,47.4363,47.6376,46.6812,46.7231,143500.0
2008-09-18 14:30:00,55.68,56.13,55.1,55.72,217600.0,46.7148,47.0923,46.2281,46.7483,217600.0
2008-09-18 15:00:00,55.73,58.14,55.62,57.74,498700.0,46.7567,48.7787,46.6644,48.4431,498700.0
2008-09-18 15:30:00,57.61,59.5,57.45,58.52,742200.0,48.334,49.9197,48.1998,49.0975,742200.0
2008-09-19 09:30:00,63.99,66.51,62.54,65.76,1054500.0,53.6867,55.801,52.4702,55.1717,1054500.0
2008-09-19 10:00:00,65.8,66.0,63.8,64.03,654400.0,55.2053,55.3731,53.5273,53.7203,654400.0
2008-09-19 10:30:00,64.02,64.48,62.66,63.29,272600.0,53.7119,54.0978,52.5709,53.0994,272600.0
2008-09-19 11:00:00,63.29,64.79,63.21,64.36,277500.0,53.0994,54.3579,53.0323,53.9972,277500.0
2008-09-19 11:30:00,64.37,65.17,64.25,65.02,167500.0,54.0055,54.6767,53.9049,54.5509,167500.0
2008-09-19 12:00:00,65.04,65.29,64.66,65.27,340300.0,54.5677,54.7774,54.2488,54.7606,340300.0
2008-09-19 12:30:00,65.26,65.53,64.77,64.84,240500.0,54.7522,54.9788,54.3411,54.3999,240500.0
2008-09-19 13:00:00,64.86,65.4,64.61,65.3,282900.0,54.4166,54.8697,54.2069,54.7858,282900.0
2008-09-19 13:30:00,65.3,65.32,64.0,64.2,192400.0,54.7858,54.8026,53.6951,53.8629,192400.0
2008-09-19 14:00:00,64.23,64.32,63.66,64.19,257900.0,53.8881,53.9636,53.4099,53.8545,257900.0
2008-09-19 14:30:00,64.2,65.12,63.94,65.03,224200.0,53.8629,54.6348,53.6448,54.5593,224200.0
2008-09-19 15:00:00,65.01,65.2,63.27,63.48,385700.0,54.5425,54.7019,53.0827,53.2588,385700.0
2008-09-19 15:30:00,63.55,65.06,63.4,63.91,720100.0,53.3176,54.5844,53.1917,53.6196,720100.0
2008-09-22 09:30:00,64.01,64.37,62.46,63.24,153300.0,53.7035,54.0055,52.4031,53.0575,153300.0
2008-09-22 10:00:00,63.29,63.3,61.61,62.04,173900.0,53.0994,53.1078,51.6899,52.0507,173900.0
2008-09-22 10:30:00,62.0,62.82,61.92,62.68,255200.0,52.0171,52.7051,51.95,52.5877,255200.0
2008-09-22 11:00:00,62.72,62.77,61.54,62.05,147400.0,52.6212,52.6632,51.6312,52.0591,147400.0
2008-09-22 11:30:00,62.02,62.18,61.29,61.4,120400.0,52.0339,52.1682,51.4215,51.5138,120400.0
2008-09-22 12:00:00,61.4,61.58,61.06,61.37,127500.0,51.5138,51.6648,51.2285,51.4886,127500.0
2008-09-22 12:30:00,61.37,62.29,61.36,62.13,205500.0,51.4886,52.2604,51.4802,52.1262,205500.0
2008-09-22 13:00:00,62.11,62.95,61.57,62.72,204100.0,52.1094,52.8142,51.6564,52.6212,204100.0
2008-09-22 13:30:00,62.73,63.39,62.43,62.9,447300.0,52.6296,53.1833,52.3779,52.7722,447300.0
2008-09-22 14:00:00,62.9,63.26,62.46,63.25,299800.0,52.7722,53.0743,52.4031,53.0659,299800.0
2008-09-22 14:30:00,63.23,63.43,61.79,61.98,185600.0,53.0491,53.2169,51.841,52.0004,185600.0
2008-09-22 15:00:00,61.98,62.49,60.9,60.9,287700.0,52.0004,52.4282,51.0943,51.0943,287700.0
2008-09-22 15:30:00,60.93,61.18,60.19,60.56,526100.0,51.1194,51.3292,50.4986,50.809,526100.0
2008-09-23 09:30:00,60.67,61.17,59.54,60.43,161500.0,50.9013,51.3208,49.9532,50.6999,161500.0
2008-09-23 10:00:00,60.46,61.4,60.35,60.68,309600.0,50.7251,51.5138,50.6328,50.9097,309600.0
2008-09-23 10:30:00,60.68,61.09,59.46,59.79,256500.0,50.9097,51.2537,49.8861,50.163,256500.0
2008-09-23 11:00:00,59.79,59.95,59.0,59.01,256500.0,50.163,50.2972,49.5002,49.5086,256500.0
2008-09-23 11:30:00,59.01,59.12,58.7,58.8,302700.0,49.5086,49.6009,49.2485,49.3324,302700.0
2008-09-23 12:00:00,58.79,58.79,58.02,58.3,309000.0,49.324,49.324,48.678,48.9129,309000.0
2008-09-23 12:30:00,58.3,58.35,56.69,56.69,402500.0,48.9129,48.9548,47.5621,47.5621,402500.0
2008-09-23 13:00:00,56.68,57.46,56.06,57.07,349800.0,47.5537,48.2081,47.0336,47.8809,349800.0
2008-09-23 13:30:00,57.06,57.55,56.38,57.36,229900.0,47.8726,48.2837,47.302,48.1242,229900.0
2008-09-23 14:00:00,57.37,58.5,57.0,58.38,267700.0,48.1326,49.0807,47.8222,48.98,267700.0
2008-09-23 14:30:00,58.38,59.19,58.01,58.57,205800.0,48.98,49.6596,48.6696,49.1394,205800.0
2008-09-23 15:00:00,58.56,59.05,58.17,58.17,290400.0,49.131,49.5421,48.8038,48.8038,290400.0
2008-09-23 15:30:00,58.17,58.35,56.52,56.78,552000.0,48.8038,48.9548,47.4195,47.6376,552000.0
2008-09-24 09:30:00,57.55,58.09,55.75,56.21,227400.0,48.2837,48.7367,46.7735,47.1594,227400.0
2008-09-24 10:00:00,56.2,56.91,55.85,56.76,264600.0,47.151,47.7467,46.8574,47.6209,264600.0
2008-09-24 10:30:00,56.77,57.7,56.72,57.31,275900.0,47.6292,48.4095,47.5873,48.0823,275900.0
2008-09-24 11:00:00,57.34,57.46,56.7,57.2,160800.0,48.1075,48.2081,47.5705,47.99,160800.0
2008-09-24 11:30:00,57.2,57.42,56.54,57.24,201000.0,47.99,48.1746,47.4363,48.0236,201000.0
2008-09-24 12:00:00,57.27,57.45,56.69,57.32,214600.0,48.0487,48.1998,47.5621,48.0907,214600.0
2008-09-24 12:30:00,57.32,57.58,56.79,56.87,187200.0,48.0907,48.3088,47.646,47.7131,187200.0
2008-09-24 13:00:00,56.81,57.28,56.51,56.95,190600.0,47.6628,48.0571,47.4111,47.7803,190600.0
2008-09-24 13:30:00,56.96,56.96,56.34,56.39,138800.0,47.7887,47.7887,47.2685,47.3104,138800.0
2008-09-24 14:00:00,56.47,56.76,56.23,56.69,151600.0,47.3775,47.6209,47.1762,47.5621,151600.0
2008-09-24 14:30:00,56.69,56.83,56.22,56.28,168600.0,47.5621,47.6796,47.1678,47.2181,168600.0
2008-09-24 15:00:00,56.24,56.7,55.93,56.16,230900.0,47.1846,47.5705,46.9245,47.1175,230900.0
2008-09-24 15:30:00,56.2,56.31,55.35,55.81,366700.0,47.151,47.2433,46.4379,46.8238,366700.0
2008-09-25 09:30:00,56.9,56.9,54.72,55.62,238900.0,47.7383,47.7383,45.9093,46.6644,238900.0
2008-09-25 10:00:00,55.62,56.05,54.96,55.71,382800.0,46.6644,47.0252,46.1107,46.7399,382800.0
2008-09-25 10:30:00,55.71,55.87,54.95,55.3,309400.0,46.7399,46.8742,46.1023,46.3959,309400.0
2008-09-25 11:00:00,55.3,55.4,54.8,55.31,334000.0,46.3959,46.4798,45.9764,46.4043,334000.0
2008-09-25 11:30:00,55.32,55.65,55.05,55.45,210800.0,46.4127,46.6896,46.1862,46.5218,210800.0
2008-09-25 12:00:00,55.49,55.78,55.31,55.5,267700.0,46.5553,46.7986,46.4043,46.5637,267700.0
2008-09-25 12:30:00,55.49,56.29,55.3,56.19,458600.0,46.5553,47.2265,46.3959,47.1426,458600.0
2008-09-25 13:00:00,56.15,56.8,56.0,56.34,305700.0,47.1091,47.6544,46.9832,47.2685,305700.0
2008-09-25 13:30:00,56.34,56.69,56.12,56.54,199200.0,47.2685,47.5621,47.0839,47.4363,199200.0
2008-09-25 14:00:00,56.54,56.8,56.04,56.59,206300.0,47.4363,47.6544,47.0168,47.4782,206300.0
2008-09-25 14:30:00,56.59,57.04,56.24,57.03,261500.0,47.4782,47.8558,47.1846,47.8474,261500.0
2008-09-25 15:00:00,57.05,57.69,56.94,57.39,330100.0,47.8642,48.4011,47.7719,48.1494,330100.0
2008-09-25 15:30:00,57.38,57.59,56.49,56.82,794800.0,48.141,48.3172,47.3943,47.6712,794800.0
2008-09-26 09:30:00,54.51,55.2,54.24,54.75,323300.0,45.7331,46.312,45.5066,45.9345,323300.0
2008-09-26 10:00:00,54.82,54.95,54.25,54.47,332700.0,45.9932,46.1023,45.515,45.6996,332700.0
2008-09-26 10:30:00,54.43,55.43,54.33,55.09,271800.0,45.666,46.505,45.5821,46.2197,271800.0
2008-09-26 11:00:00,55.07,55.5,54.63,55.05,399900.0,46.203,46.5637,45.8338,46.1862,399900.0
2008-09-26 11:30:00,55.09,55.28,54.92,55.03,259200.0,46.2197,46.3792,46.0771,46.1694,259200.0
2008-09-26 12:00:00,55.01,55.26,54.98,55.16,289200.0,46.1526,46.3624,46.1275,46.2785,289200.0
2008-09-26 12:30:00,55.14,55.44,55.03,55.27,192500.0,46.2617,46.5134,46.1694,46.3708,192500.0
2008-09-26 13:00:00,55.27,55.39,55.06,55.13,318100.0,46.3708,46.4714,46.1946,46.2533,318100.0
2008-09-26 13:30:00,55.12,55.79,55.07,55.72,285100.0,46.2449,46.807,46.203,46.7483,285100.0
2008-09-26 14:00:00,55.72,55.72,55.35,55.38,230200.0,46.7483,46.7483,46.4379,46.4631,230200.0
2008-09-26 14:30:00,55.36,55.47,54.9,54.91,292000.0,46.4463,46.5386,46.0603,46.0687,292000.0
2008-09-26 15:00:00,54.87,54.96,54.34,54.74,441500.0,46.0352,46.1107,45.5905,45.9261,441500.0
2008-09-26 15:30:00,54.75,55.68,54.62,55.49,530500.0,45.9345,46.7148,45.8254,46.5553,530500.0
2008-09-29 09:30:00,53.04,54.0,50.1,50.63,519600.0,44.4998,45.3053,42.0332,42.4779,519600.0
2008-09-29 10:00:00,50.53,50.92,49.13,50.23,517000.0,42.394,42.7212,41.2194,42.1423,517000.0
2008-09-29 10:30:00,50.24,51.02,50.04,50.71,284700.0,42.1507,42.8051,41.9829,42.545,284700.0
2008-09-29 11:00:00,50.7,50.98,50.37,50.93,250500.0,42.5366,42.7715,42.2597,42.7296,250500.0
2008-09-29 11:30:00,50.99,51.11,50.61,50.76,199400.0,42.7799,42.8806,42.4611,42.5869,199400.0
2008-09-29 12:00:00,50.73,50.85,50.25,50.5,196500.0,42.5618,42.6624,42.1591,42.3688,196500.0
2008-09-29 12:30:00,50.48,51.18,50.25,50.54,157600.0,42.352,42.9393,42.1591,42.4024,157600.0
2008-09-29 13:00:00,50.6,50.76,50.0,50.67,139100.0,42.4527,42.5869,41.9493,42.5114,139100.0
2008-09-29 13:30:00,50.72,50.72,49.1,49.29,405600.0,42.5534,42.5534,41.1942,41.3536,405600.0
2008-09-29 14:00:00,49.22,49.6,47.49,47.98,613900.0,41.2949,41.6137,39.8435,40.2546,613900.0
2008-09-29 14:30:00,48.1,48.9,47.7,48.14,341500.0,40.3552,41.0264,40.0196,40.3888,341500.0
2008-09-29 15:00:00,48.14,48.6,46.19,46.73,416300.0,40.3888,40.7747,38.7528,39.2058,416300.0
2008-09-29 15:30:00,46.77,49.07,46.36,48.84,487900.0,39.2394,41.1691,38.8954,40.9761,487900.0
2008-09-30 09:30:00,50.44,51.9,50.0,51.47,526800.0,42.3185,43.5434,41.9493,43.1826,526800.0
2008-09-30 10:00:00,51.47,52.34,51.26,51.58,237700.0,43.1826,43.9125,43.0064,43.2749,237700.0
2008-09-30 10:30:00,51.58,52.21,51.32,51.33,177800.0,43.2749,43.8035,43.0568,43.0652,177800.0
2008-09-30 11:00:00,51.36,51.61,50.56,51.55,305300.0,43.0903,43.3001,42.4191,43.2497,305300.0
2008-09-30 11:30:00,51.54,52.56,51.37,52.33,254100.0,43.2413,44.0971,43.0987,43.9041,254100.0
2008-09-30 12:00:00,52.36,52.4,51.33,51.43,150900.0,43.9293,43.9629,43.0652,43.1491,150900.0
2008-09-30 12:30:00,51.43,52.33,51.27,52.22,98600.0,43.1491,43.9041,43.0148,43.8119,98600.0
2008-09-30 13:00:00,52.25,52.66,51.66,52.66,139800.0,43.837,44.181,43.342,44.181,139800.0
2008-09-30 13:30:00,52.67,52.94,52.46,52.66,131000.0,44.1894,44.4159,44.0132,44.181,131000.0
2008-09-30 14:00:00,52.65,53.25,52.53,53.25,118800.0,44.1726,44.676,44.0719,44.676,118800.0
2008-09-30 14:30:00,53.24,54.13,53.11,53.93,290000.0,44.6676,45.4143,44.5586,45.2465,290000.0
2008-09-30 15:00:00,53.97,54.94,53.8,54.75,322300.0,45.2801,46.0939,45.1375,45.9345,322300.0
2008-09-30 15:30:00,54.75,55.87,54.28,55.54,785900.0,45.9345,46.8742,45.5402,46.5973,785900.0
2008-10-01 09:30:00,54.97,56.01,53.2,53.44,419700.0,46.1191,46.9916,44.6341,44.8354,419700.0
2008-10-01 10:00:00,53.43,53.48,52.26,52.44,349600.0,44.827,44.869,43.8454,43.9964,349600.0
2008-10-01 10:30:00,52.44,52.46,50.66,51.06,376600.0,43.9964,44.0132,42.503,42.8386,376600.0
2008-10-01 11:00:00,51.07,51.44,50.77,51.37,266600.0,42.847,43.1574,42.5953,43.0987,266600.0
2008-10-01 11:30:00,51.31,51.6,51.15,51.15,558500.0,43.0484,43.2917,42.9141,42.9141,558500.0
2008-10-01 12:00:00,51.14,51.85,50.91,51.81,192900.0,42.9058,43.5014,42.7128,43.4679,192900.0
2008-10-01 12:30:00,51.84,53.32,51.76,52.85,360600.0,43.493,44.7347,43.4259,44.3404,360600.0
2008-10-01 13:00:00,52.91,52.92,52.14,52.2,196700.0,44.3908,44.3991,43.7447,43.7951,196700.0
2008-10-01 13:30:00,52.17,52.78,51.63,52.13,300400.0,43.7699,44.2817,43.3169,43.7363,300400.0
2008-10-01 14:00:00,52.12,52.67,51.82,52.3,239400.0,43.728,44.1894,43.4763,43.879,239400.0
2008-10-01 14:30:00,52.25,52.54,51.71,52.21,290000.0,43.837,44.0803,43.384,43.8035,290000.0
2008-10-01 15:00:00,52.15,53.26,52.05,52.53,383200.0,43.7531,44.6844,43.6692,44.0719,383200.0
2008-10-01 15:30:00,52.57,52.79,51.97,52.22,503000.0,44.1055,44.2901,43.6021,43.8119,503000.0
2008-10-02 09:30:00,51.06,52.0,44.76,46.8,1064300.0,42.8386,43.6273,37.553,39.2646,1064300.0
2008-10-02 10:00:00,46.82,47.8,46.12,46.84,530600.0,39.2813,40.1035,38.694,39.2981,530600.0
2008-10-02 10:30:00,46.85,47.03,44.83,45.16,469300.0,39.3065,39.4575,37.6118,37.8886,469300.0
2008-10-02 11:00:00,45.16,45.33,44.46,45.02,499800.0,37.8886,38.0312,37.3013,37.7712,499800.0
2008-10-02 11:30:00,45.02,46.39,44.87,45.9,531500.0,37.7712,38.9206,37.6453,38.5095,531500.0
2008-10-02 12:00:00,45.9,46.53,45.85,46.05,307500.0,38.5095,39.038,38.4675,38.6353,307500.0
2008-10-02 12:30:00,46.1,46.16,45.5,45.93,162700.0,38.6773,38.7276,38.1739,38.5346,162700.0
2008-10-02 13:00:00,45.95,46.0,45.4,45.65,183800.0,38.5514,38.5934,38.09,38.2997,183800.0
2008-10-02 13:30:00,45.65,46.43,45.42,45.75,203300.0,38.2997,38.9541,38.1068,38.3836,203300.0
2008-10-02 14:00:00,45.79,46.1,44.86,44.91,251600.0,38.4172,38.6773,37.6369,37.6789,251600.0
2008-10-02 14:30:00,44.95,45.11,44.13,44.36,509000.0,37.7124,37.8467,37.0245,37.2174,509000.0
2008-10-02 15:00:00,44.39,44.39,43.26,43.56,703900.0,37.2426,37.2426,36.2945,36.5462,703900.0
2008-10-02 15:30:00,43.54,44.93,43.47,44.75,1079700.0,36.5295,37.6956,36.4707,37.5446,1079700.0
2008-10-03 09:30:00,46.08,49.75,46.08,49.07,574900.0,38.6605,41.7396,38.6605,41.1691,574900.0
2008-10-03 10:00:00,49.07,49.55,48.29,48.48,433500.0,41.1691,41.5718,40.5146,40.674,433500.0
2008-10-03 10:30:00,48.49,48.76,47.95,48.55,429600.0,40.6824,40.909,40.2294,40.7328,429600.0
2008-10-03 11:00:00,48.54,48.6,47.08,47.18,713100.0,40.7244,40.7747,39.4995,39.5834,713100.0
2008-10-03 11:30:00,47.1,47.77,46.67,47.77,414300.0,39.5162,40.0784,39.1555,40.0784,414300.0
2008-10-03 12:00:00,47.75,48.82,47.48,48.25,445700.0,40.0616,40.9593,39.8351,40.4811,445700.0
2008-10-03 12:30:00,48.25,50.29,47.83,50.29,1394900.0,40.4811,42.1926,40.1287,42.1926,1394900.0
2008-10-03 13:00:00,50.24,51.64,48.65,49.48,660000.0,42.1507,43.3252,40.8167,41.513,660000.0
2008-10-03 13:30:00,49.41,49.75,46.6,48.32,824500.0,41.4543,41.7396,39.0968,40.5398,824500.0
2008-10-03 14:00:00,48.29,48.78,47.14,47.27,373600.0,40.5146,40.9257,39.5498,39.6589,373600.0
2008-10-03 14:30:00,47.2,48.33,46.4,48.16,428100.0,39.6001,40.5482,38.929,40.4056,428100.0
2008-10-03 15:00:00,48.18,48.41,47.39,47.66,498800.0,40.4224,40.6153,39.7596,39.9861,498800.0
2008-10-03 15:30:00,47.64,47.99,46.59,46.86,641600.0,39.9693,40.2629,39.0884,39.3149,641600.0
2008-10-06 09:30:00,44.85,44.85,41.5,41.9,594600.0,37.6285,37.6285,34.8179,35.1535,594600.0
2008-10-06 10:00:00,41.9,43.05,41.7,41.93,555800.0,35.1535,36.1184,34.9857,35.1787,555800.0
2008-10-06 10:30:00,41.93,42.08,40.6,41.82,708300.0,35.1787,35.3045,34.0628,35.0864,708300.0
2008-10-06 11:00:00,41.87,42.96,41.44,42.91,858700.0,35.1284,36.0428,34.7676,36.0009,858700.0
2008-10-06 11:30:00,42.91,42.92,41.12,41.61,273800.0,36.0009,36.0093,34.4991,34.9102,273800.0
2008-10-06 12:00:00,41.61,42.15,41.46,41.95,204200.0,34.9102,35.3633,34.7844,35.1955,204200.0
2008-10-06 12:30:00,41.97,42.28,41.05,41.11,248200.0,35.2122,35.4723,34.4404,34.4907,248200.0
2008-10-06 13:00:00,41.11,42.05,40.9,41.63,271400.0,34.4907,35.2794,34.3145,34.927,271400.0
2008-10-06 13:30:00,41.64,41.9,40.96,41.35,307100.0,34.9354,35.1535,34.3649,34.6921,307100.0
2008-10-06 14:00:00,41.3,41.62,40.82,41.3,507200.0,34.6501,34.9186,34.2474,34.6501,507200.0
2008-10-06 14:30:00,41.3,42.08,40.96,41.75,764600.0,34.6501,35.3045,34.3649,35.0277,764600.0
2008-10-06 15:00:00,41.74,45.5,41.24,44.66,937700.0,35.0193,38.1739,34.5998,37.4691,937700.0
2008-10-06 15:30:00,44.68,46.37,44.32,45.66,1050600.0,37.4859,38.9038,37.1839,38.3081,1050600.0
2008-10-07 09:30:00,47.16,47.16,42.95,44.09,998500.0,39.5666,39.5666,36.0345,36.9909,998500.0
2008-10-07 10:00:00,44.16,46.45,44.0,46.33,877600.0,37.0496,38.9709,36.9154,38.8702,877600.0
2008-10-07 10:30:00,46.33,46.56,44.76,45.01,547400.0,38.8702,39.0632,37.553,37.7628,547400.0
2008-10-07 11:00:00,45.06,45.87,44.04,44.5,365800.0,37.8047,38.4843,36.949,37.3349,365800.0
2008-10-07 11:30:00,44.5,45.04,43.96,44.85,371700.0,37.3349,37.7879,36.8818,37.6285,371700.0
2008-10-07 12:00:00,44.85,44.96,43.61,43.75,240300.0,37.6285,37.7208,36.5882,36.7056,240300.0
2008-10-07 12:30:00,43.79,44.17,42.2,42.96,620400.0,36.7392,37.058,35.4052,36.0428,620400.0
2008-10-07 13:00:00,42.96,43.14,41.27,41.78,565100.0,36.0428,36.1939,34.625,35.0528,565100.0
2008-10-07 13:30:00,41.81,42.52,41.64,41.68,611200.0,35.078,35.6737,34.9354,34.9689,611200.0
2008-10-07 14:00:00,41.68,43.13,41.42,42.59,597300.0,34.9689,36.1855,34.7508,35.7324,597300.0
2008-10-07 14:30:00,42.54,43.16,41.55,41.67,266500.0,35.6905,36.2106,34.8599,34.9606,266500.0
2008-10-07 15:00:00,41.66,42.11,40.02,40.71,520200.0,34.9522,35.3297,33.5762,34.1551,520200.0
2008-10-07 15:30:00,40.74,41.01,39.69,41.0,773400.0,34.1803,34.4068,33.2994,34.3984,773400.0
2008-10-08 09:30:00,40.49,41.79,38.65,41.41,744600.0,33.9706,35.0612,32.4268,34.7424,744600.0
2008-10-08 10:00:00,41.66,42.48,40.03,40.64,531700.0,34.9522,35.6401,33.5846,34.0964,531700.0
2008-10-08 10:30:00,40.64,41.03,38.12,39.61,435200.0,34.0964,34.4236,31.9822,33.2322,435200.0
2008-10-08 11:00:00,39.67,40.69,38.84,39.98,278600.0,33.2826,34.1383,32.5862,33.5427,278600.0
2008-10-08 11:30:00,39.94,39.97,38.0,38.98,359300.0,33.5091,33.5343,31.8815,32.7037,359300.0
2008-10-08 12:00:00,38.92,39.0,37.81,37.87,223600.0,32.6533,32.7205,31.7221,31.7724,223600.0
2008-10-08 12:30:00,37.91,38.71,37.64,38.59,243200.0,31.806,32.4772,31.5794,32.3765,243200.0
2008-10-08 13:00:00,38.58,40.69,38.52,39.19,400000.0,32.3681,34.1383,32.3177,32.8799,400000.0
2008-10-08 13:30:00,39.18,42.11,39.0,41.91,491100.0,32.8715,35.3297,32.7205,35.1619,491100.0
2008-10-08 14:00:00,41.94,42.4,41.12,41.85,577400.0,35.1871,35.573,34.4991,35.1116,577400.0
2008-10-08 14:30:00,41.83,42.47,41.07,42.23,328300.0,35.0948,35.6317,34.4572,35.4304,328300.0
2008-10-08 15:00:00,42.23,42.65,41.76,42.34,498500.0,35.4304,35.7828,35.0361,35.5227,498500.0
2008-10-08 15:30:00,42.37,42.64,40.65,40.83,863700.0,35.5478,35.7744,34.1048,34.2558,863700.0
2008-10-09 09:30:00,42.62,44.36,41.51,43.88,646900.0,35.7576,37.2174,34.8263,36.8147,646900.0
2008-10-09 10:00:00,43.84,44.09,41.98,41.99,474400.0,36.7812,36.9909,35.2206,35.229,474400.0
2008-10-09 10:30:00,42.05,43.09,41.39,42.08,354100.0,35.2794,36.1519,34.7256,35.3045,354100.0
2008-10-09 11:00:00,42.03,42.9,41.13,42.25,302500.0,35.2626,35.9925,34.5075,35.4472,302500.0
2008-10-09 11:30:00,42.25,43.27,41.97,42.67,262600.0,35.4472,36.3029,35.2122,35.7995,262600.0
2008-10-09 12:00:00,42.68,43.47,42.47,42.97,171100.0,35.8079,36.4707,35.6317,36.0512,171100.0
2008-10-09 12:30:00,43.06,43.23,42.25,42.74,204600.0,36.1267,36.2694,35.4472,35.8583,204600.0
2008-10-09 13:00:00,42.85,43.48,42.22,43.06,239900.0,35.9506,36.4791,35.422,36.1267,239900.0
2008-10-09 13:30:00,43.16,43.76,42.77,42.92,387900.0,36.2106,36.714,35.8834,36.0093,387900.0
2008-10-09 14:00:00,42.95,43.29,41.96,41.96,264900.0,36.0345,36.3197,35.2039,35.2039,264900.0
2008-10-09 14:30:00,42.02,42.4,41.58,41.59,271700.0,35.2542,35.573,34.885,34.8934,271700.0
2008-10-09 15:00:00,41.62,41.73,39.94,39.94,409700.0,34.9186,35.0109,33.5091,33.5091,409700.0
2008-10-09 15:30:00,39.99,40.5,39.0,39.46,742900.0,33.5511,33.9789,32.7205,33.1064,742900.0
2008-10-10 09:30:00,37.23,39.22,36.5,38.1,815400.0,31.2355,32.905,30.623,31.9654,815400.0
2008-10-10 10:00:00,37.98,40.32,37.74,38.13,387100.0,31.8647,33.8279,31.6633,31.9905,387100.0
2008-10-10 10:30:00,38.19,38.23,36.4,36.53,389500.0,32.0409,32.0744,30.5391,30.6482,389500.0
2008-10-10 11:00:00,36.63,37.24,35.81,35.9,362500.0,30.7321,31.2438,30.0441,30.1196,362500.0
2008-10-10 11:30:00,35.93,36.7,35.19,35.76,314600.0,30.1448,30.7908,29.5239,30.0021,314600.0
2008-10-10 12:00:00,35.74,36.85,35.47,36.13,352200.0,29.9854,30.9166,29.7588,30.3126,352200.0
2008-10-10 12:30:00,36.12,36.87,35.8,36.29,325300.0,30.3042,30.9334,30.0357,30.4468,325300.0
2008-10-10 13:00:00,36.29,36.43,35.4,35.82,287400.0,30.4468,30.5643,29.7001,30.0525,287400.0
2008-10-10 13:30:00,35.83,35.93,34.19,34.78,386000.0,30.0609,30.1448,28.6849,29.1799,386000.0
2008-10-10 14:00:00,34.77,36.5,34.33,34.81,539300.0,29.1715,30.623,28.8024,29.2051,539300.0
2008-10-10 14:30:00,34.82,35.49,33.77,34.13,438000.0,29.2135,29.7756,28.3326,28.6346,438000.0
2008-10-10 15:00:00,34.13,37.47,33.91,37.25,664600.0,28.6346,31.4368,28.45,31.2522,664600.0
2008-10-10 15:30:00,37.29,38.62,36.68,38.26,1093000.0,31.2858,32.4016,30.774,32.0996,1093000.0
2008-10-13 09:30:00,40.6,43.41,40.0,40.81,652200.0,34.0628,36.4204,33.5594,34.239,652200.0
2008-10-13 10:00:00,40.86,41.96,39.78,41.79,435400.0,34.281,35.2039,33.3749,35.0612,435400.0
2008-10-13 10:30:00,41.82,41.95,41.07,41.77,249000.0,35.0864,35.1955,34.4572,35.0445,249000.0
2008-10-13 11:00:00,41.84,42.86,41.59,42.75,242700.0,35.1032,35.9589,34.8934,35.8667,242700.0
2008-10-13 11:30:00,42.71,43.3,42.45,42.61,247400.0,35.8331,36.3281,35.615,35.7492,247400.0
2008-10-13 12:00:00,42.65,43.0,42.4,42.85,309600.0,35.7828,36.0764,35.573,35.9506,309600.0
2008-10-13 12:30:00,42.88,43.9,42.76,43.84,365200.0,35.9757,36.8315,35.875,36.7812,365200.0
2008-10-13 13:00:00,43.83,43.99,43.46,43.53,126800.0,36.7728,36.907,36.4623,36.5211,126800.0
2008-10-13 13:30:00,43.53,43.85,43.22,43.58,269100.0,36.5211,36.7895,36.261,36.563,269100.0
2008-10-13 14:00:00,43.59,43.94,42.75,42.79,212400.0,36.5714,36.8651,35.8667,35.9002,212400.0
2008-10-13 14:30:00,42.79,43.88,42.65,43.83,156900.0,35.9002,36.8147,35.7828,36.7728,156900.0
2008-10-13 15:00:00,43.77,44.84,43.76,44.44,301000.0,36.7224,37.6201,36.714,37.2845,301000.0
2008-10-13 15:30:00,44.43,45.83,44.1,45.82,841500.0,37.2762,38.4507,36.9993,38.4423,841500.0
2008-10-14 09:30:00,47.96,49.43,45.58,45.68,729500.0,40.2378,41.4711,38.241,38.3249,729500.0
2008-10-14 10:00:00,45.67,47.62,45.65,46.71,429900.0,38.3165,39.9525,38.2997,39.189,429900.0
2008-10-14 10:30:00,46.71,46.9,44.76,45.65,476400.0,39.189,39.3485,37.553,38.2997,476400.0
2008-10-14 11:00:00,45.59,46.07,44.24,45.83,447700.0,38.2494,38.6521,37.1167,38.4507,447700.0
2008-10-14 11:30:00,45.87,46.64,45.51,46.05,327900.0,38.4843,39.1303,38.1823,38.6353,327900.0
2008-10-14 12:00:00,46.04,46.3,45.66,46.22,280800.0,38.6269,38.8451,38.3081,38.7779,280800.0
2008-10-14 12:30:00,46.14,46.96,45.8,46.29,270800.0,38.7108,39.3988,38.4256,38.8367,270800.0
2008-10-14 13:00:00,46.23,46.58,45.3,45.47,285300.0,38.7863,39.08,38.0061,38.1487,285300.0
2008-10-14 13:30:00,45.47,45.86,44.37,44.5,231800.0,38.1487,38.4759,37.2258,37.3349,231800.0
2008-10-14 14:00:00,44.51,44.78,42.06,43.08,585900.0,37.3433,37.5698,35.2878,36.1435,585900.0
2008-10-14 14:30:00,43.08,43.29,41.6,42.34,607200.0,36.1435,36.3197,34.9018,35.5227,607200.0
2008-10-14 15:00:00,42.31,43.6,42.09,43.17,394200.0,35.4975,36.5798,35.3129,36.219,394200.0
2008-10-14 15:30:00,43.19,44.16,42.7,43.47,516200.0,36.2358,37.0496,35.8247,36.4707,516200.0
2008-10-15 09:30:00,41.62,42.0,40.21,40.89,500500.0,34.9186,35.2374,33.7356,34.3061,500500.0
2008-10-15 10:00:00,40.82,40.84,39.22,39.33,357300.0,34.2474,34.2642,32.905,32.9973,357300.0
2008-10-15 10:30:00,39.28,39.55,38.1,38.19,371700.0,32.9554,33.1819,31.9654,32.0409,371700.0
2008-10-15 11:00:00,38.21,38.77,37.79,38.52,334600.0,32.0577,32.5275,31.7053,32.3177,334600.0
2008-10-15 11:30:00,38.5,39.31,38.42,39.2,329300.0,32.301,32.9805,32.2338,32.8883,329300.0
2008-10-15 12:00:00,39.23,39.64,37.75,37.78,302600.0,32.9134,33.2574,31.6717,31.6969,302600.0
2008-10-15 12:30:00,37.76,38.62,37.71,38.1,316900.0,31.6801,32.4016,31.6382,31.9654,316900.0
2008-10-15 13:00:00,38.13,38.15,36.82,37.12,397000.0,31.9905,32.0073,30.8915,31.1432,397000.0
2008-10-15 13:30:00,37.15,37.22,36.17,36.38,298600.0,31.1683,31.2271,30.3461,30.5223,298600.0
2008-10-15 14:00:00,36.38,36.98,36.09,36.78,254500.0,30.5223,31.0257,30.279,30.8579,254500.0
2008-10-15 14:30:00,36.83,37.32,36.38,36.42,312000.0,30.8999,31.311,30.5223,30.5559,312000.0
2008-10-15 15:00:00,36.46,37.01,35.53,35.67,645300.0,30.5894,31.0509,29.8092,29.9266,645300.0
2008-10-15 15:30:00,35.65,36.41,34.96,35.24,938000.0,29.9099,30.5475,29.331,29.5659,938000.0
2008-10-16 09:30:00,37.11,37.53,35.21,35.84,846200.0,31.1348,31.4872,29.5407,30.0693,846200.0
2008-10-16 10:00:00,35.81,35.83,34.09,34.61,686300.0,30.0441,30.0609,28.601,29.0373,686300.0
2008-10-16 10:30:00,34.56,36.0,33.53,34.24,728200.0,28.9954,30.2035,28.1312,28.7269,728200.0
2008-10-16 11:00:00,34.19,34.25,32.33,32.53,827600.0,28.6849,28.7353,27.1244,27.2922,827600.0
2008-10-16 11:30:00,32.53,34.46,32.53,33.99,761400.0,27.2922,28.9115,27.2922,28.5171,761400.0
2008-10-16 12:00:00,33.99,35.25,33.06,34.54,357000.0,28.5171,29.5743,27.7369,28.9786,357000.0
2008-10-16 12:30:00,34.54,35.11,34.18,34.52,532300.0,28.9786,29.4568,28.6765,28.9618,532300.0
2008-10-16 13:00:00,34.52,35.41,34.44,34.71,526900.0,28.9618,29.7085,28.8947,29.1212,526900.0
2008-10-16 13:30:00,34.77,35.82,34.24,35.6,350200.0,29.1715,30.0525,28.7269,29.8679,350200.0
2008-10-16 14:00:00,35.58,35.74,33.5,33.95,360300.0,29.8511,29.9854,28.106,28.4836,360300.0
2008-10-16 14:30:00,33.95,35.82,33.82,35.09,358500.0,28.4836,30.0525,28.3745,29.44,358500.0
2008-10-16 15:00:00,35.08,36.7,34.84,36.03,510700.0,29.4316,30.7908,29.2303,30.2287,510700.0
2008-10-16 15:30:00,36.01,37.1,35.37,36.49,879200.0,30.2119,31.1264,29.6749,30.6146,879200.0
2008-10-17 09:30:00,35.53,37.15,35.09,37.15,757600.0,29.8092,31.1683,29.44,31.1683,757600.0
2008-10-17 10:00:00,37.15,37.5,36.2,37.25,291800.0,31.1683,31.462,30.3713,31.2522,291800.0
2008-10-17 10:30:00,37.31,38.81,36.57,38.48,492300.0,31.3026,32.5611,30.6817,32.2842,492300.0
2008-10-17 11:00:00,38.48,39.49,38.09,38.29,308500.0,32.2842,33.1316,31.957,32.1248,308500.0
2008-10-17 11:30:00,38.29,38.54,37.74,38.27,152700.0,32.1248,32.3345,31.6633,32.108,152700.0
2008-10-17 12:00:00,38.24,38.63,38.17,38.35,209300.0,32.0828,32.41,32.0241,32.1751,209300.0
2008-10-17 12:30:00,38.31,40.34,38.01,39.89,331700.0,32.1416,33.8447,31.8899,33.4672,331700.0
2008-10-17 13:00:00,39.86,41.3,39.86,40.75,410300.0,33.442,34.6501,33.442,34.1887,410300.0
2008-10-17 13:30:00,40.84,41.64,40.48,40.8,267900.0,34.2642,34.9354,33.9622,34.2306,267900.0
2008-10-17 14:00:00,40.81,41.24,40.43,40.77,823300.0,34.239,34.5998,33.9202,34.2055,823300.0
2008-10-17 14:30:00,40.74,41.17,39.52,40.95,467800.0,34.1803,34.5411,33.1567,34.3565,467800.0
2008-10-17 15:00:00,40.99,41.47,39.16,39.99,623400.0,34.39,34.7928,32.8547,33.5511,623400.0
2008-10-17 15:30:00,40.0,40.8,39.56,40.0,1050100.0,33.5594,34.2306,33.1903,33.5594,1050100.0
2008-10-20 09:30:00,41.29,42.27,40.7,41.98,388500.0,34.6417,35.4639,34.1467,35.2206,388500.0
2008-10-20 10:00:00,41.98,42.68,41.47,41.55,488800.0,35.2206,35.8079,34.7928,34.8599,488800.0
2008-10-20 10:30:00,41.5,41.87,40.61,40.75,312800.0,34.8179,35.1284,34.0712,34.1887,312800.0
2008-10-20 11:00:00,40.75,41.22,40.09,41.12,389600.0,34.1887,34.583,33.635,34.4991,389600.0
2008-10-20 11:30:00,41.17,41.49,40.65,41.15,338600.0,34.5411,34.8095,34.1048,34.5243,338600.0
2008-10-20 12:00:00,41.12,41.86,40.78,41.34,292600.0,34.4991,35.12,34.2139,34.6837,292600.0
2008-10-20 12:30:00,41.29,41.53,41.04,41.42,148200.0,34.6417,34.8431,34.432,34.7508,148200.0
2008-10-20 13:00:00,41.34,41.62,40.89,41.48,230600.0,34.6837,34.9186,34.3061,34.8011,230600.0
2008-10-20 13:30:00,41.48,41.69,41.12,41.43,211700.0,34.8011,34.9773,34.4991,34.7592,211700.0
2008-10-20 14:00:00,41.41,41.86,41.17,41.35,245900.0,34.7424,35.12,34.5411,34.6921,245900.0
2008-10-20 14:30:00,41.34,41.73,41.0,41.62,274600.0,34.6837,35.0109,34.3984,34.9186,274600.0
2008-10-20 15:00:00,41.61,41.87,41.31,41.71,303200.0,34.9102,35.1284,34.6585,34.9941,303200.0
2008-10-20 15:30:00,41.67,43.0,41.53,42.7,616600.0,34.9606,36.0764,34.8431,35.8247,616600.0
2008-10-21 09:30:00,41.76,42.65,41.19,42.0,360800.0,35.0361,35.7828,34.5578,35.2374,360800.0
2008-10-21 10:00:00,42.0,43.43,41.72,43.35,302200.0,35.2374,36.4372,35.0025,36.3701,302200.0
2008-10-21 10:30:00,43.34,43.59,42.92,43.05,507800.0,36.3617,36.5714,36.0093,36.1184,507800.0
2008-10-21 11:00:00,43.05,43.32,42.94,42.96,345400.0,36.1184,36.3449,36.0261,36.0428,345400.0
2008-10-21 11:30:00,42.98,43.03,41.79,41.9,502300.0,36.0596,36.1016,35.0612,35.1535,502300.0
2008-10-21 12:00:00,41.87,42.0,41.33,41.61,266900.0,35.1284,35.2374,34.6753,34.9102,266900.0
2008-10-21 12:30:00,41.62,41.95,40.93,40.93,173100.0,34.9186,35.1955,34.3397,34.3397,173100.0
2008-10-21 13:00:00,40.89,42.03,40.89,41.91,165000.0,34.3061,35.2626,34.3061,35.1619,165000.0
2008-10-21 13:30:00,41.9,42.44,41.73,42.1,327500.0,35.1535,35.6066,35.0109,35.3213,327500.0
2008-10-21 14:00:00,42.1,43.39,42.1,43.37,332200.0,35.3213,36.4036,35.3213,36.3868,332200.0
2008-10-21 14:30:00,43.34,43.7,42.89,43.24,402700.0,36.3617,36.6637,35.9841,36.2778,402700.0
2008-10-21 15:00:00,43.24,43.56,41.59,41.95,494600.0,36.2778,36.5462,34.8934,35.1955,494600.0
2008-10-21 15:30:00,41.96,42.14,40.97,41.16,642200.0,35.2039,35.3549,34.3733,34.5327,642200.0
2008-10-22 09:30:00,40.41,40.41,38.12,38.24,367700.0,33.9034,33.9034,31.9822,32.0828,367700.0
2008-10-22 10:00:00,38.19,39.13,37.65,38.63,472600.0,32.0409,32.8295,31.5878,32.41,472600.0
2008-10-22 10:30:00,38.61,39.23,38.13,39.18,297400.0,32.3933,32.9134,31.9905,32.8715,297400.0
2008-10-22 11:00:00,39.21,39.6,38.54,38.72,333000.0,32.8966,33.2239,32.3345,32.4855,333000.0
2008-10-22 11:30:00,38.65,39.02,38.39,38.92,239600.0,32.4268,32.7372,32.2087,32.6533,239600.0
2008-10-22 12:00:00,38.86,39.1,38.41,38.91,299100.0,32.603,32.8044,32.2255,32.645,299100.0
2008-10-22 12:30:00,38.95,39.06,38.62,38.91,226800.0,32.6785,32.7708,32.4016,32.645,226800.0
2008-10-22 13:00:00,38.88,39.22,38.58,38.97,519800.0,32.6198,32.905,32.3681,32.6953,519800.0
2008-10-22 13:30:00,38.95,39.03,37.88,37.91,541900.0,32.6785,32.7456,31.7808,31.806,541900.0
2008-10-22 14:00:00,37.91,38.01,37.14,37.47,435000.0,31.806,31.8899,31.1599,31.4368,435000.0
2008-10-22 14:30:00,37.44,37.51,36.56,36.75,373000.0,31.4116,31.4704,30.6733,30.8327,373000.0
2008-10-22 15:00:00,36.75,36.89,36.01,36.18,466800.0,30.8327,30.9502,30.2119,30.3545,466800.0
2008-10-22 15:30:00,36.17,37.51,35.27,37.13,1000000.0,30.3461,31.4704,29.591,31.1516,1000000.0
2008-10-23 09:30:00,37.08,37.72,34.63,35.2,822700.0,31.1096,31.6466,29.0541,29.5323,822700.0
2008-10-23 10:00:00,35.16,35.94,34.65,35.21,623800.0,29.4988,30.1532,29.0709,29.5407,623800.0
2008-10-23 10:30:00,35.23,37.26,34.92,37.08,790000.0,29.5575,31.2606,29.2974,31.1096,790000.0
2008-10-23 11:00:00,37.08,37.48,36.05,36.22,447100.0,31.1096,31.4452,30.2455,30.3881,447100.0
2008-10-23 11:30:00,36.2,37.0,36.17,36.62,377600.0,30.3713,31.0425,30.3461,30.7237,377600.0
2008-10-23 12:00:00,36.64,36.71,34.91,35.04,270300.0,30.7405,30.7992,29.289,29.3981,270300.0
2008-10-23 12:30:00,35.07,35.54,34.33,34.41,367600.0,29.4232,29.8176,28.8024,28.8695,367600.0
2008-10-23 13:00:00,34.46,34.67,33.74,33.8,562000.0,28.9115,29.0877,28.3074,28.3577,562000.0
2008-10-23 13:30:00,33.8,34.35,33.5,34.15,460600.0,28.3577,28.8192,28.106,28.6514,460600.0
2008-10-23 14:00:00,34.15,34.17,33.05,33.87,452300.0,28.6514,28.6682,27.7285,28.4165,452300.0
2008-10-23 14:30:00,33.85,34.27,33.2,33.71,505000.0,28.3997,28.7521,27.8543,28.2822,505000.0
2008-10-23 15:00:00,33.71,35.07,33.47,34.19,758500.0,28.2822,29.4232,28.0809,28.6849,758500.0
2008-10-23 15:30:00,34.25,35.35,33.63,35.03,987000.0,28.7353,29.6582,28.2151,29.3897,987000.0
2008-10-24 09:30:00,31.03,33.01,28.92,32.88,744600.0,26.0337,27.6949,24.2635,27.5859,744600.0
2008-10-24 10:00:00,32.93,33.12,31.81,32.57,436200.0,27.6278,27.7872,26.6882,27.3258,436200.0
2008-10-24 10:30:00,32.6,34.08,32.31,33.8,389400.0,27.3509,28.5926,27.1076,28.3577,389400.0
2008-10-24 11:00:00,33.79,34.17,33.3,33.49,387500.0,28.3493,28.6682,27.9382,28.0976,387500.0
2008-10-24 11:30:00,33.49,34.32,33.22,33.54,244100.0,28.0976,28.794,27.8711,28.1396,244100.0
2008-10-24 12:00:00,33.52,33.67,32.82,32.82,206900.0,28.1228,28.2487,27.5355,27.5355,206900.0
2008-10-24 12:30:00,32.81,32.98,32.09,32.39,341400.0,27.5271,27.6698,26.9231,27.1748,341400.0
2008-10-24 13:00:00,32.4,33.42,32.4,32.98,349300.0,27.1832,28.0389,27.1832,27.6698,349300.0
2008-10-24 13:30:00,32.98,33.15,32.34,32.77,585700.0,27.6698,27.8124,27.1328,27.4936,585700.0
2008-10-24 14:00:00,32.76,33.19,32.53,33.07,397000.0,27.4852,27.846,27.2922,27.7453,397000.0
2008-10-24 14:30:00,33.02,34.19,33.02,34.05,311400.0,27.7033,28.6849,27.7033,28.5675,311400.0
2008-10-24 15:00:00,34.09,34.49,33.16,33.87,527900.0,28.601,28.9366,27.8208,28.4165,527900.0
2008-10-24 15:30:00,33.86,34.09,33.24,33.28,701000.0,28.4081,28.601,27.8879,27.9215,701000.0
2008-10-27 09:30:00,32.58,34.1,31.62,33.84,421400.0,27.3342,28.6094,26.5287,28.3913,421400.0
2008-10-27 10:00:00,33.85,34.76,33.09,33.55,448300.0,28.3997,29.1632,27.7621,28.148,448300.0
2008-10-27 10:30:00,33.56,34.12,33.07,33.94,379000.0,28.1564,28.6262,27.7453,28.4752,379000.0
2008-10-27 11:00:00,33.93,34.31,33.47,34.15,305700.0,28.4668,28.7856,28.0809,28.6514,305700.0
2008-10-27 11:30:00,34.14,34.34,33.77,33.92,215000.0,28.643,28.8108,28.3326,28.4584,215000.0
2008-10-27 12:00:00,33.95,34.25,33.47,33.56,248300.0,28.4836,28.7353,28.0809,28.1564,248300.0
2008-10-27 12:30:00,33.57,34.88,33.48,34.78,276000.0,28.1648,29.2638,28.0893,29.1799,276000.0
2008-10-27 13:00:00,34.76,35.11,34.28,35.06,222200.0,29.1632,29.4568,28.7604,29.4149,222200.0
2008-10-27 13:30:00,35.06,35.5,34.62,34.94,271500.0,29.4149,29.784,29.0457,29.3142,271500.0
2008-10-27 14:00:00,34.94,35.23,33.85,33.85,292000.0,29.3142,29.5575,28.3997,28.3997,292000.0
2008-10-27 14:30:00,33.82,34.68,33.7,33.75,272500.0,28.3745,29.096,28.2738,28.3158,272500.0
2008-10-27 15:00:00,33.77,35.03,33.71,34.24,277200.0,28.3326,29.3897,28.2822,28.7269,277200.0
2008-10-27 15:30:00,34.27,34.78,33.07,33.14,619000.0,28.7521,29.1799,27.7453,27.804,619000.0
2008-10-28 09:30:00,35.37,35.37,34.02,34.24,337500.0,29.6749,29.6749,28.5423,28.7269,337500.0
2008-10-28 10:00:00,34.26,34.26,33.03,33.14,405800.0,28.7437,28.7437,27.7117,27.804,405800.0
2008-10-28 10:30:00,33.14,33.15,31.25,31.46,385800.0,27.804,27.8124,26.2183,26.3945,385800.0
2008-10-28 11:00:00,31.44,32.66,31.37,31.9,423500.0,26.3777,27.4013,26.319,26.7637,423500.0
2008-10-28 11:30:00,31.9,32.48,31.49,31.6,323900.0,26.7637,27.2503,26.4197,26.512,323900.0
2008-10-28 12:00:00,31.6,32.14,31.39,31.76,134600.0,26.512,26.965,26.3358,26.6462,134600.0
2008-10-28 12:30:00,31.82,32.53,31.75,32.4,167500.0,26.6965,27.2922,26.6378,27.1832,167500.0
2008-10-28 13:00:00,32.38,33.12,32.24,33.06,321100.0,27.1664,27.7872,27.0489,27.7369,321100.0
2008-10-28 13:30:00,33.02,33.23,32.2,32.43,239000.0,27.7033,27.8795,27.0154,27.2083,239000.0
2008-10-28 14:00:00,32.35,33.33,32.29,33.24,213000.0,27.1412,27.9634,27.0909,27.8879,213000.0
2008-10-28 14:30:00,33.25,34.92,33.25,34.6,275200.0,27.8963,29.2974,27.8963,29.0289,275200.0
2008-10-28 15:00:00,34.6,35.48,34.02,35.34,411800.0,29.0289,29.7672,28.5423,29.6498,411800.0
2008-10-28 15:30:00,35.31,36.34,34.7,36.29,582300.0,29.6246,30.4888,29.1128,30.4468,582300.0
2008-10-29 09:30:00,35.89,36.8,35.0,36.05,274700.0,30.1112,30.8747,29.3645,30.2455,274700.0
2008-10-29 10:00:00,36.04,37.17,35.85,36.18,276300.0,30.2371,31.1851,30.0777,30.3545,276300.0
2008-10-29 10:30:00,36.21,36.25,35.21,35.41,225000.0,30.3797,30.4132,29.5407,29.7085,225000.0
2008-10-29 11:00:00,35.36,36.85,35.19,36.79,337200.0,29.6666,30.9166,29.5239,30.8663,337200.0
2008-10-29 11:30:00,36.82,37.57,36.8,37.39,213700.0,30.8915,31.5207,30.8747,31.3697,213700.0
2008-10-29 12:00:00,37.43,38.05,36.83,37.89,220400.0,31.4033,31.9234,30.8999,31.7892,220400.0
2008-10-29 12:30:00,37.89,38.42,37.63,37.81,287300.0,31.7892,32.2338,31.571,31.7221,287300.0
2008-10-29 13:00:00,37.83,38.1,37.59,37.91,190800.0,31.7388,31.9654,31.5375,31.806,190800.0
2008-10-29 13:30:00,37.93,38.4,37.78,37.79,231000.0,31.8227,32.2171,31.6969,31.7053,231000.0
2008-10-29 14:00:00,37.82,38.41,37.26,37.83,393700.0,31.7305,32.2255,31.2606,31.7388,393700.0
2008-10-29 14:30:00,37.87,38.66,37.0,38.11,427100.0,31.7724,32.4352,31.0425,31.9738,427100.0
2008-10-29 15:00:00,38.1,39.72,37.52,38.84,529700.0,31.9654,33.3245,31.4788,32.5862,529700.0
2008-10-29 15:30:00,38.85,39.4,37.15,37.15,744300.0,32.5946,33.0561,31.1683,31.1683,744300.0
2008-10-30 09:30:00,38.88,40.47,38.78,39.29,342400.0,32.6198,33.9538,32.5359,32.9638,342400.0
2008-10-30 10:00:00,39.3,40.44,39.16,39.22,300800.0,32.9722,33.9286,32.8547,32.905,300800.0
2008-10-30 10:30:00,39.21,39.32,38.19,38.67,420200.0,32.8966,32.9889,32.0409,32.4436,420200.0
2008-10-30 11:00:00,38.67,39.4,38.14,38.23,180900.0,32.4436,33.0561,31.9989,32.0744,180900.0
2008-10-30 11:30:00,38.25,38.37,37.5,37.86,217200.0,32.0912,32.1919,31.462,31.764,217200.0
2008-10-30 12:00:00,37.86,38.43,37.76,38.15,144300.0,31.764,32.2422,31.6801,32.0073,144300.0
2008-10-30 12:30:00,38.18,38.72,38.07,38.32,177600.0,32.0325,32.4855,31.9402,32.15,177600.0
2008-10-30 13:00:00,38.33,39.25,38.12,38.34,154900.0,32.1583,32.9302,31.9822,32.1667,154900.0
2008-10-30 13:30:00,38.34,39.25,38.34,39.15,152100.0,32.1667,32.9302,32.1667,32.8463,152100.0
2008-10-30 14:00:00,39.12,40.33,39.03,40.08,242100.0,32.8211,33.8363,32.7456,33.6266,242100.0
2008-10-30 14:30:00,40.11,40.79,39.8,40.65,315200.0,33.6517,34.2222,33.3916,34.1048,315200.0
2008-10-30 15:00:00,40.63,40.9,39.51,40.34,400300.0,34.088,34.3145,33.1483,33.8447,400300.0
2008-10-30 15:30:00,40.39,40.9,39.65,40.26,678300.0,33.8867,34.3145,33.2658,33.7776,678300.0
2008-10-31 09:30:00,39.86,40.0,37.63,38.62,369800.0,33.442,33.5594,31.571,32.4016,369800.0
2008-10-31 10:00:00,38.61,39.58,38.51,39.16,299100.0,32.3933,33.2071,32.3094,32.8547,299100.0
2008-10-31 10:30:00,39.12,39.35,38.3,38.9,262500.0,32.8211,33.0141,32.1332,32.6366,262500.0
2008-10-31 11:00:00,38.9,39.44,38.86,39.18,329400.0,32.6366,33.0896,32.603,32.8715,329400.0
2008-10-31 11:30:00,39.18,39.9,39.15,39.47,225900.0,32.8715,33.4755,32.8463,33.1148,225900.0
2008-10-31 12:00:00,39.49,39.49,38.8,38.98,578100.0,33.1316,33.1316,32.5527,32.7037,578100.0
2008-10-31 12:30:00,38.98,39.09,38.71,38.91,122300.0,32.7037,32.796,32.4772,32.645,122300.0
2008-10-31 13:00:00,38.91,39.76,38.87,39.6,314100.0,32.645,33.3581,32.6114,33.2239,314100.0
2008-10-31 13:30:00,39.61,40.23,39.53,39.85,163000.0,33.2322,33.7524,33.1651,33.4336,163000.0
2008-10-31 14:00:00,39.82,40.24,39.42,40.18,228000.0,33.4084,33.7608,33.0728,33.7105,228000.0
2008-10-31 14:30:00,40.21,40.9,39.99,40.84,187000.0,33.7356,34.3145,33.5511,34.2642,187000.0
2008-10-31 15:00:00,40.8,41.1,39.79,40.03,347700.0,34.2306,34.4823,33.3833,33.5846,347700.0
2008-10-31 15:30:00,40.05,40.9,39.21,40.0,743600.0,33.6014,34.3145,32.8966,33.5594,743600.0
2008-11-03 09:30:00,39.98,41.07,39.67,40.06,217100.0,33.5427,34.4572,33.2826,33.6098,217100.0
2008-11-03 10:00:00,40.03,40.18,39.01,39.16,269000.0,33.5846,33.7105,32.7289,32.8547,269000.0
2008-11-03 10:30:00,39.15,39.46,38.84,38.89,270100.0,32.8463,33.1064,32.5862,32.6282,270100.0
2008-11-03 11:00:00,38.92,39.12,37.9,38.08,517300.0,32.6533,32.8211,31.7976,31.9486,517300.0
2008-11-03 11:30:00,38.11,38.45,37.83,38.35,370600.0,31.9738,32.259,31.7388,32.1751,370600.0
2008-11-03 12:00:00,38.34,38.75,38.22,38.65,202500.0,32.1667,32.5107,32.0661,32.4268,202500.0
2008-11-03 12:30:00,38.62,38.72,38.02,38.18,159300.0,32.4016,32.4855,31.8983,32.0325,159300.0
2008-11-03 13:00:00,38.19,38.47,37.91,37.93,155300.0,32.0409,32.2758,31.806,31.8227,155300.0
2008-11-03 13:30:00,37.94,38.06,37.2,37.24,254900.0,31.8311,31.9318,31.2103,31.2438,254900.0
2008-11-03 14:00:00,37.24,37.31,36.63,37.04,401100.0,31.2438,31.3026,30.7321,31.076,401100.0
2008-11-03 14:30:00,37.03,37.31,36.86,36.89,401400.0,31.0677,31.3026,30.925,30.9502,401400.0
2008-11-03 15:00:00,36.86,36.89,36.52,36.68,524000.0,30.925,30.9502,30.6398,30.774,524000.0
2008-11-03 15:30:00,36.68,37.72,36.63,37.4,1112600.0,30.774,31.6466,30.7321,31.3781,1112600.0
2008-11-04 09:30:00,40.47,41.0,39.94,40.86,609000.0,33.9538,34.3984,33.5091,34.281,609000.0
2008-11-04 10:00:00,40.87,41.96,40.7,41.91,546900.0,34.2894,35.2039,34.1467,35.1619,546900.0
2008-11-04 10:30:00,41.91,42.77,41.8,42.19,578300.0,35.1619,35.8834,35.0696,35.3968,578300.0
2008-11-04 11:00:00,42.19,43.35,42.11,42.41,392900.0,35.3968,36.3701,35.3297,35.5814,392900.0
2008-11-04 11:30:00,42.45,43.0,42.37,42.73,207000.0,35.615,36.0764,35.5478,35.8499,207000.0
2008-11-04 12:00:00,42.72,42.72,42.29,42.33,206300.0,35.8415,35.8415,35.4807,35.5143,206300.0
2008-11-04 12:30:00,42.34,42.35,41.56,41.84,199100.0,35.5227,35.5311,34.8683,35.1032,199100.0
2008-11-04 13:00:00,41.83,42.05,41.5,42.02,233500.0,35.0948,35.2794,34.8179,35.2542,233500.0
2008-11-04 13:30:00,42.02,42.17,41.41,41.96,244500.0,35.2542,35.38,34.7424,35.2039,244500.0
2008-11-04 14:00:00,41.91,41.91,41.23,41.68,282300.0,35.1619,35.1619,34.5914,34.9689,282300.0
2008-11-04 14:30:00,41.72,41.76,41.0,41.37,241300.0,35.0025,35.0361,34.3984,34.7089,241300.0
2008-11-04 15:00:00,41.41,41.77,40.97,41.6,415400.0,34.7424,35.0445,34.3733,34.9018,415400.0
2008-11-04 15:30:00,41.63,42.96,41.55,42.57,718400.0,34.927,36.0428,34.8599,35.7156,718400.0
2008-11-05 09:30:00,41.81,42.36,40.25,41.45,805600.0,35.078,35.5395,33.7692,34.776,805600.0
2008-11-05 10:00:00,41.44,41.94,40.86,41.94,498400.0,34.7676,35.1871,34.281,35.1871,498400.0
2008-11-05 10:30:00,41.93,42.45,41.57,41.84,218000.0,35.1787,35.615,34.8767,35.1032,218000.0
2008-11-05 11:00:00,41.84,41.95,40.88,41.02,176800.0,35.1032,35.1955,34.2978,34.4152,176800.0
2008-11-05 11:30:00,40.96,41.23,40.55,41.03,237800.0,34.3649,34.5914,34.0209,34.4236,237800.0
2008-11-05 12:00:00,41.05,41.09,40.12,40.37,250200.0,34.4404,34.4739,33.6601,33.8699,250200.0
2008-11-05 12:30:00,40.34,40.68,40.18,40.46,139400.0,33.8447,34.13,33.7105,33.9454,139400.0
2008-11-05 13:00:00,40.45,40.64,40.08,40.22,181000.0,33.937,34.0964,33.6266,33.744,181000.0
2008-11-05 13:30:00,40.19,40.27,39.77,39.92,345400.0,33.7189,33.786,33.3665,33.4923,345400.0
2008-11-05 14:00:00,39.92,39.95,38.8,38.87,521100.0,33.4923,33.5175,32.5527,32.6114,521100.0
2008-11-05 14:30:00,38.88,39.17,38.48,38.53,653900.0,32.6198,32.8631,32.2842,32.3261,653900.0
2008-11-05 15:00:00,38.55,38.91,37.24,37.35,730200.0,32.3429,32.645,31.2438,31.3361,730200.0
2008-11-05 15:30:00,37.36,38.2,36.32,37.77,1124200.0,31.3445,32.0493,30.472,31.6885,1124200.0
2008-11-06 09:30:00,39.0,39.0,35.53,35.55,474100.0,32.7205,32.7205,29.8092,29.826,474100.0
2008-11-06 10:00:00,35.54,36.34,35.09,35.58,358300.0,29.8176,30.4888,29.44,29.8511,358300.0
2008-11-06 10:30:00,35.61,35.77,34.98,35.31,755000.0,29.8763,30.0105,29.3477,29.6246,755000.0
2008-11-06 11:00:00,35.32,35.51,34.79,34.84,541100.0,29.633,29.7924,29.1883,29.2303,541100.0
2008-11-06 11:30:00,34.86,35.03,34.25,34.66,255700.0,29.2471,29.3897,28.7353,29.0793,255700.0
2008-11-06 12:00:00,34.67,34.75,34.09,34.34,253200.0,29.0877,29.1548,28.601,28.8108,253200.0
2008-11-06 12:30:00,34.31,34.54,34.09,34.39,162700.0,28.7856,28.9786,28.601,28.8527,162700.0
2008-11-06 13:00:00,34.42,34.44,33.78,34.1,262300.0,28.8779,28.8947,28.341,28.6094,262300.0
2008-11-06 13:30:00,34.15,34.35,33.75,34.19,240700.0,28.6514,28.8192,28.3158,28.6849,240700.0
2008-11-06 14:00:00,34.19,34.87,34.05,34.59,422200.0,28.6849,29.2554,28.5675,29.0205,422200.0
2008-11-06 14:30:00,34.58,35.35,34.37,34.41,646600.0,29.0121,29.6582,28.836,28.8695,646600.0
2008-11-06 15:00:00,34.43,34.83,33.75,33.84,612000.0,28.8863,29.2219,28.3158,28.3913,612000.0
2008-11-06 15:30:00,33.82,34.3,33.57,34.06,851900.0,28.3745,28.7772,28.1648,28.5759,851900.0
2008-11-07 09:30:00,38.85,41.61,38.67,41.11,2004100.0,32.5946,34.9102,32.4436,34.4907,2004100.0
2008-11-07 10:00:00,41.1,42.6,40.51,41.77,1369300.0,34.4823,35.7408,33.9873,35.0445,1369300.0
2008-11-07 10:30:00,41.73,43.29,41.2,41.98,980700.0,35.0109,36.3197,34.5662,35.2206,980700.0
2008-11-07 11:00:00,42.0,42.22,41.24,41.86,562900.0,35.2374,35.422,34.5998,35.12,562900.0
2008-11-07 11:30:00,41.88,43.6,41.67,43.49,706500.0,35.1367,36.5798,34.9606,36.4875,706500.0
2008-11-07 12:00:00,43.48,43.99,41.95,42.47,855900.0,36.4791,36.907,35.1955,35.6317,855900.0
2008-11-07 12:30:00,42.47,42.7,41.8,42.02,698800.0,35.6317,35.8247,35.0696,35.2542,698800.0
2008-11-07 13:00:00,41.99,42.07,40.68,41.16,854100.0,35.229,35.2961,34.13,34.5327,854100.0
2008-11-07 13:30:00,41.17,42.11,41.0,42.06,304300.0,34.5411,35.3297,34.3984,35.2878,304300.0
2008-11-07 14:00:00,42.04,42.45,41.43,42.27,488900.0,35.271,35.615,34.7592,35.4639,488900.0
2008-11-07 14:30:00,42.22,42.87,41.5,41.5,513100.0,35.422,35.9673,34.8179,34.8179,513100.0
2008-11-07 15:00:00,41.52,41.93,40.14,40.52,749800.0,34.8347,35.1787,33.6769,33.9957,749800.0
2008-11-07 15:30:00,40.61,41.1,40.17,41.06,1047800.0,34.0712,34.4823,33.7021,34.4488,1047800.0
2008-11-10 09:30:00,43.9,43.93,42.11,42.53,828800.0,36.8315,36.8567,35.3297,35.6821,828800.0
2008-11-10 10:00:00,42.53,43.15,42.21,42.66,451200.0,35.6821,36.2023,35.4136,35.7912,451200.0
2008-11-10 10:30:00,42.74,42.84,41.25,41.32,289900.0,35.8583,35.9422,34.6082,34.6669,289900.0
2008-11-10 11:00:00,41.31,41.33,40.55,40.95,475300.0,34.6585,34.6753,34.0209,34.3565,475300.0
2008-11-10 11:30:00,40.97,41.13,40.03,40.18,315000.0,34.3733,34.5075,33.5846,33.7105,315000.0
2008-11-10 12:00:00,40.14,40.86,39.9,40.27,373800.0,33.6769,34.281,33.4755,33.786,373800.0
2008-11-10 12:30:00,40.3,40.35,39.6,39.97,244300.0,33.8111,33.8531,33.2239,33.5343,244300.0
2008-11-10 13:00:00,39.94,40.52,39.64,40.49,363100.0,33.5091,33.9957,33.2574,33.9706,363100.0
2008-11-10 13:30:00,40.49,40.69,40.16,40.43,218300.0,33.9706,34.1383,33.6937,33.9202,218300.0
2008-11-10 14:00:00,40.49,40.72,40.09,40.21,272600.0,33.9706,34.1635,33.635,33.7356,272600.0
2008-11-10 14:30:00,40.26,40.32,39.42,39.6,532800.0,33.7776,33.8279,33.0728,33.2239,532800.0
2008-11-10 15:00:00,39.59,39.68,38.94,39.22,692300.0,33.2155,33.291,32.6701,32.905,692300.0
2008-11-10 15:30:00,39.24,39.84,39.16,39.69,1472000.0,32.9218,33.4252,32.8547,33.2994,1472000.0
2008-11-11 09:30:00,38.65,39.0,37.47,37.52,336400.0,32.4268,32.7205,31.4368,31.4788,336400.0
2008-11-11 10:00:00,37.47,38.94,37.27,38.73,303600.0,31.4368,32.6701,31.269,32.4939,303600.0
2008-11-11 10:30:00,38.7,38.76,37.64,37.75,306900.0,32.4688,32.5191,31.5794,31.6717,306900.0
2008-11-11 11:00:00,37.81,37.84,36.9,37.0,474800.0,31.7221,31.7472,30.9586,31.0425,474800.0
2008-11-11 11:30:00,37.01,37.34,36.75,36.82,395800.0,31.0509,31.3277,30.8327,30.8915,395800.0
2008-11-11 12:00:00,36.82,36.9,36.4,36.62,254600.0,30.8915,30.9586,30.5391,30.7237,254600.0
2008-11-11 12:30:00,36.62,36.82,36.3,36.42,247000.0,30.7237,30.8915,30.4552,30.5559,247000.0
2008-11-11 13:00:00,36.46,36.76,36.27,36.55,242700.0,30.5894,30.8411,30.43,30.6649,242700.0
2008-11-11 13:30:00,36.56,37.68,36.47,37.65,496600.0,30.6733,31.613,30.5978,31.5878,496600.0
2008-11-11 14:00:00,37.66,38.23,37.03,38.09,455000.0,31.5962,32.0744,31.0677,31.957,455000.0
2008-11-11 14:30:00,38.09,38.5,37.09,37.18,445300.0,31.957,32.301,31.118,31.1935,445300.0
2008-11-11 15:00:00,37.17,38.12,37.14,37.72,406900.0,31.1851,31.9822,31.1599,31.6466,406900.0
2008-11-11 15:30:00,37.7,37.85,37.07,37.48,651200.0,31.6298,31.7556,31.1012,31.4452,651200.0
2008-11-12 09:30:00,36.6,37.12,35.7,36.52,342800.0,30.7069,31.1432,29.9518,30.6398,342800.0
2008-11-12 10:00:00,36.52,37.02,36.11,36.39,385900.0,30.6398,31.0593,30.2958,30.5307,385900.0
2008-11-12 10:30:00,36.35,36.63,35.97,36.44,255800.0,30.4971,30.7321,30.1783,30.5727,255800.0
2008-11-12 11:00:00,36.44,36.47,35.8,36.0,244700.0,30.5727,30.5978,30.0357,30.2035,244700.0
2008-11-12 11:30:00,36.01,36.2,35.52,36.01,226900.0,30.2119,30.3713,29.8008,30.2119,226900.0
2008-11-12 12:00:00,36.01,36.06,35.15,35.62,202900.0,30.2119,30.2538,29.4904,29.8847,202900.0
2008-11-12 12:30:00,35.62,36.03,35.38,35.97,199100.0,29.8847,30.2287,29.6833,30.1783,199100.0
2008-11-12 13:00:00,35.92,35.96,35.32,35.72,125500.0,30.1364,30.1699,29.633,29.9686,125500.0
2008-11-12 13:30:00,35.69,35.93,35.16,35.32,179700.0,29.9434,30.1448,29.4988,29.633,179700.0
2008-11-12 14:00:00,35.3,35.41,34.86,35.17,209800.0,29.6162,29.7085,29.2471,29.5071,209800.0
2008-11-12 14:30:00,35.16,35.61,34.85,34.9,226600.0,29.4988,29.8763,29.2387,29.2806,226600.0
2008-11-12 15:00:00,34.9,35.14,34.71,34.87,277900.0,29.2806,29.482,29.1212,29.2554,277900.0
2008-11-12 15:30:00,34.83,35.22,34.61,34.88,559600.0,29.2219,29.5491,29.0373,29.2638,559600.0
2008-11-13 09:30:00,35.29,35.85,34.24,34.53,343400.0,29.6078,30.0777,28.7269,28.9702,343400.0
2008-11-13 10:00:00,34.51,36.88,34.21,36.39,534900.0,28.9534,30.9418,28.7017,30.5307,534900.0
2008-11-13 10:30:00,36.43,36.82,35.5,36.37,547200.0,30.5643,30.8915,29.784,30.5139,547200.0
2008-11-13 11:00:00,36.35,36.52,34.0,35.74,624300.0,30.4971,30.6398,28.5255,29.9854,624300.0
2008-11-13 11:30:00,35.78,36.09,35.02,35.04,380700.0,30.0189,30.279,29.3813,29.3981,380700.0
2008-11-13 12:00:00,35.06,35.28,34.12,34.12,234200.0,29.4149,29.5994,28.6262,28.6262,234200.0
2008-11-13 12:30:00,34.15,34.49,32.8,32.85,369000.0,28.6514,28.9366,27.5187,27.5607,369000.0
2008-11-13 13:00:00,32.85,34.19,32.83,33.94,391900.0,27.5607,28.6849,27.5439,28.4752,391900.0
2008-11-13 13:30:00,33.94,35.55,33.82,34.74,627600.0,28.4752,29.826,28.3745,29.1464,627600.0
2008-11-13 14:00:00,34.67,36.59,34.65,36.41,625000.0,29.0877,30.6985,29.0709,30.5475,625000.0
2008-11-13 14:30:00,36.34,36.82,35.78,36.12,597400.0,30.4888,30.8915,30.0189,30.3042,597400.0
2008-11-13 15:00:00,36.08,36.91,35.1,36.91,728800.0,30.2706,30.967,29.4484,30.967,728800.0
2008-11-13 15:30:00,36.93,38.05,36.61,37.96,920700.0,30.9838,31.9234,30.7153,31.8479,920700.0
2008-11-14 09:30:00,36.76,37.31,35.11,37.13,684000.0,30.8411,31.3026,29.4568,31.1516,684000.0
2008-11-14 10:00:00,37.07,37.26,35.72,36.24,381700.0,31.1012,31.2606,29.9686,30.4049,381700.0
2008-11-14 10:30:00,36.16,36.35,35.3,35.66,322700.0,30.3377,30.4971,29.6162,29.9182,322700.0
2008-11-14 11:00:00,35.64,36.26,35.28,35.71,211300.0,29.9015,30.4216,29.5994,29.9602,211300.0
2008-11-14 11:30:00,35.64,35.67,34.87,35.08,308000.0,29.9015,29.9266,29.2554,29.4316,308000.0
2008-11-14 12:00:00,35.06,35.57,34.62,35.49,181200.0,29.4149,29.8427,29.0457,29.7756,181200.0
2008-11-14 12:30:00,35.47,36.04,35.31,35.8,143000.0,29.7588,30.2371,29.6246,30.0357,143000.0
2008-11-14 13:00:00,35.78,36.12,35.32,36.12,133000.0,30.0189,30.3042,29.633,30.3042,133000.0
2008-11-14 13:30:00,36.09,36.31,35.4,36.02,190300.0,30.279,30.4636,29.7001,30.2203,190300.0
2008-11-14 14:00:00,36.05,37.47,35.7,37.22,349100.0,30.2455,31.4368,29.9518,31.2271,349100.0
2008-11-14 14:30:00,37.24,38.2,36.82,37.99,407000.0,31.2438,32.0493,30.8915,31.8731,407000.0
2008-11-14 15:00:00,38.0,38.15,37.19,37.3,408100.0,31.8815,32.0073,31.2019,31.2942,408100.0
2008-11-14 15:30:00,37.23,37.41,35.68,35.78,577700.0,31.2355,31.3865,29.935,30.0189,577700.0
2008-11-17 09:30:00,35.06,35.93,34.52,35.7,324200.0,29.4149,30.1448,28.9618,29.9518,324200.0
2008-11-17 10:00:00,35.7,35.7,34.12,34.48,262800.0,29.9518,29.9518,28.6262,28.9282,262800.0
2008-11-17 10:30:00,34.41,34.72,33.77,33.85,252500.0,28.8695,29.1296,28.3326,28.3997,252500.0
2008-11-17 11:00:00,33.87,34.97,33.87,34.17,200600.0,28.4165,29.3393,28.4165,28.6682,200600.0
2008-11-17 11:30:00,34.19,35.99,34.19,35.75,321500.0,28.6849,30.1951,28.6849,29.9938,321500.0
2008-11-17 12:00:00,35.76,35.93,35.24,35.75,294800.0,30.0021,30.1448,29.5659,29.9938,294800.0
2008-11-17 12:30:00,35.73,36.31,35.4,35.56,358000.0,29.977,30.4636,29.7001,29.8343,358000.0
2008-11-17 13:00:00,35.58,35.64,34.88,35.47,265400.0,29.8511,29.9015,29.2638,29.7588,265400.0
2008-11-17 13:30:00,35.45,35.63,34.73,35.41,238500.0,29.7421,29.8931,29.138,29.7085,238500.0
2008-11-17 14:00:00,35.4,35.67,34.78,34.84,320200.0,29.7001,29.9266,29.1799,29.2303,320200.0
2008-11-17 14:30:00,34.87,35.62,34.66,34.99,364000.0,29.2554,29.8847,29.0793,29.3561,364000.0
2008-11-17 15:00:00,34.98,35.43,34.76,35.11,417000.0,29.3477,29.7253,29.1632,29.4568,417000.0
2008-11-17 15:30:00,35.09,35.25,34.01,34.03,667900.0,29.44,29.5743,28.5339,28.5507,667900.0
2008-11-18 09:30:00,33.78,34.34,33.33,33.63,587400.0,28.341,28.8108,27.9634,28.2151,587400.0
2008-11-18 10:00:00,33.59,33.84,33.02,33.71,421400.0,28.1815,28.3913,27.7033,28.2822,421400.0
2008-11-18 10:30:00,33.72,34.06,33.25,33.83,494100.0,28.2906,28.5759,27.8963,28.3829,494100.0
2008-11-18 11:00:00,33.83,33.86,33.13,33.38,307300.0,28.3829,28.4081,27.7956,28.0054,307300.0
2008-11-18 11:30:00,33.42,34.0,33.36,33.8,242500.0,28.0389,28.5255,27.9886,28.3577,242500.0
2008-11-18 12:00:00,33.8,33.81,33.1,33.1,197800.0,28.3577,28.3661,27.7704,27.7704,197800.0
2008-11-18 12:30:00,33.15,33.3,32.88,33.23,212000.0,27.8124,27.9382,27.5859,27.8795,212000.0
2008-11-18 13:00:00,33.15,33.16,32.63,32.78,238200.0,27.8124,27.8208,27.3761,27.502,238200.0
2008-11-18 13:30:00,32.79,32.85,32.1,32.79,286000.0,27.5104,27.5607,26.9315,27.5104,286000.0
2008-11-18 14:00:00,32.74,32.78,32.12,32.49,260000.0,27.4684,27.502,26.9482,27.2587,260000.0
2008-11-18 14:30:00,32.45,32.65,32.11,32.46,313900.0,27.2251,27.3929,26.9398,27.2335,313900.0
2008-11-18 15:00:00,32.44,33.14,32.32,32.5,467000.0,27.2167,27.804,27.116,27.2671,467000.0
2008-11-18 15:30:00,32.5,33.29,32.2,33.09,810100.0,27.2671,27.9298,27.0154,27.7621,810100.0
2008-11-19 09:30:00,32.81,33.7,32.61,33.36,449300.0,27.5271,28.2738,27.3593,27.9886,449300.0
2008-11-19 10:00:00,33.36,33.97,33.15,33.64,421700.0,27.9886,28.5004,27.8124,28.2235,421700.0
2008-11-19 10:30:00,33.61,33.62,32.97,33.09,523100.0,28.1983,28.2067,27.6614,27.7621,523100.0
2008-11-19 11:00:00,33.07,33.34,32.84,33.06,444600.0,27.7453,27.9718,27.5523,27.7369,444600.0
2008-11-19 11:30:00,33.08,34.02,32.97,33.74,371000.0,27.7537,28.5423,27.6614,28.3074,371000.0
2008-11-19 12:00:00,33.7,33.76,33.14,33.35,451700.0,28.2738,28.3242,27.804,27.9802,451700.0
2008-11-19 12:30:00,33.38,33.46,33.21,33.37,536200.0,28.0054,28.0725,27.8627,27.997,536200.0
2008-11-19 13:00:00,33.37,33.47,33.21,33.25,377400.0,27.997,28.0809,27.8627,27.8963,377400.0
2008-11-19 13:30:00,33.25,33.61,33.14,33.39,312000.0,27.8963,28.1983,27.804,28.0137,312000.0
2008-11-19 14:00:00,33.36,33.36,32.7,32.93,372800.0,27.9886,27.9886,27.4348,27.6278,372800.0
2008-11-19 14:30:00,32.92,33.87,32.91,33.71,521800.0,27.6194,28.4165,27.611,28.2822,521800.0
2008-11-19 15:00:00,33.68,33.89,32.97,32.99,658100.0,28.2571,28.4332,27.6614,27.6782,658100.0
2008-11-19 15:30:00,33.01,33.09,31.75,31.99,724400.0,27.6949,27.7621,26.6378,26.8392,724400.0
2008-11-20 09:30:00,31.18,31.38,29.82,30.25,650200.0,26.1596,26.3274,25.0186,25.3793,650200.0
2008-11-20 10:00:00,30.19,30.39,29.43,30.29,659600.0,25.329,25.4968,24.6914,25.4129,659600.0
2008-11-20 10:30:00,30.26,31.21,29.78,31.21,686200.0,25.3877,26.1848,24.985,26.1848,686200.0
2008-11-20 11:00:00,31.21,32.25,31.09,31.58,536500.0,26.1848,27.0573,26.0841,26.4952,536500.0
2008-11-20 11:30:00,31.51,31.55,30.81,30.87,168700.0,26.4365,26.47,25.8492,25.8995,168700.0
2008-11-20 12:00:00,30.8,32.45,30.74,32.33,320000.0,25.8408,27.2251,25.7904,27.1244,320000.0
2008-11-20 12:30:00,32.31,32.82,31.97,32.19,321100.0,27.1076,27.5355,26.8224,27.007,321100.0
2008-11-20 13:00:00,32.12,32.25,31.22,31.49,246300.0,26.9482,27.0573,26.1931,26.4197,246300.0
2008-11-20 13:30:00,31.48,31.67,30.94,31.64,227300.0,26.4113,26.5707,25.9582,26.5455,227300.0
2008-11-20 14:00:00,31.66,31.73,30.69,30.69,258200.0,26.5623,26.621,25.7485,25.7485,258200.0
2008-11-20 14:30:00,30.72,30.79,30.16,30.5,462300.0,25.7737,25.8324,25.3038,25.5891,462300.0
2008-11-20 15:00:00,30.48,30.78,30.01,30.14,474500.0,25.5723,25.824,25.178,25.287,474500.0
2008-11-20 15:30:00,30.14,30.37,29.27,29.63,973100.0,25.287,25.48,24.5571,24.8592,973100.0
2008-11-21 09:30:00,30.61,30.95,29.5,29.64,526600.0,25.6814,25.9666,24.7501,24.8676,526600.0
2008-11-21 10:00:00,29.64,30.27,29.15,29.46,552200.0,24.8676,25.3961,24.4564,24.7165,552200.0
2008-11-21 10:30:00,29.49,29.96,29.15,29.3,451400.0,24.7417,25.136,24.4564,24.5823,451400.0
2008-11-21 11:00:00,29.22,29.5,28.6,29.06,546200.0,24.5152,24.7501,23.995,24.3809,546200.0
2008-11-21 11:30:00,29.1,29.56,28.85,28.98,548900.0,24.4145,24.8004,24.2048,24.3138,548900.0
2008-11-21 12:00:00,28.98,29.37,28.81,29.14,446500.0,24.3138,24.641,24.1712,24.4481,446500.0
2008-11-21 12:30:00,29.14,29.81,29.01,29.71,565500.0,24.4481,25.0102,24.339,24.9263,565500.0
2008-11-21 13:00:00,29.71,29.83,29.4,29.54,304600.0,24.9263,25.027,24.6662,24.7837,304600.0
2008-11-21 13:30:00,29.59,29.83,29.21,29.21,282700.0,24.8256,25.027,24.5068,24.5068,282700.0
2008-11-21 14:00:00,29.2,29.84,29.11,29.59,246500.0,24.4984,25.0353,24.4229,24.8256,246500.0
2008-11-21 14:30:00,29.59,29.71,29.0,29.22,410600.0,24.8256,24.9263,24.3306,24.5152,410600.0
2008-11-21 15:00:00,29.2,30.86,29.2,30.73,737500.0,24.4984,25.8911,24.4984,25.782,737500.0
2008-11-21 15:30:00,30.72,31.98,30.49,31.77,869100.0,25.7737,26.8308,25.5807,26.6546,869100.0
2008-11-24 09:30:00,33.64,34.85,33.29,34.57,591400.0,28.2235,29.2387,27.9298,29.0038,591400.0
2008-11-24 10:00:00,34.57,36.08,34.57,36.08,512600.0,29.0038,30.2706,29.0038,30.2706,512600.0
2008-11-24 10:30:00,36.07,37.0,35.78,36.95,717300.0,30.2622,31.0425,30.0189,31.0005,717300.0
2008-11-24 11:00:00,36.95,37.0,35.39,36.35,481600.0,31.0005,31.0425,29.6917,30.4971,481600.0
2008-11-24 11:30:00,36.36,36.9,36.34,36.71,540700.0,30.5055,30.9586,30.4888,30.7992,540700.0
2008-11-24 12:00:00,36.71,36.89,36.04,36.19,461400.0,30.7992,30.9502,30.2371,30.3629,461400.0
2008-11-24 12:30:00,36.22,36.73,36.18,36.61,415800.0,30.3881,30.816,30.3545,30.7153,415800.0
2008-11-24 13:00:00,36.62,37.2,36.54,36.82,538700.0,30.7237,31.2103,30.6566,30.8915,538700.0
2008-11-24 13:30:00,36.82,37.17,36.45,37.12,229600.0,30.8915,31.1851,30.581,31.1432,229600.0
2008-11-24 14:00:00,37.12,37.19,36.37,36.89,483800.0,31.1432,31.2019,30.5139,30.9502,483800.0
2008-11-24 14:30:00,36.84,37.06,36.6,36.84,464100.0,30.9083,31.0928,30.7069,30.9083,464100.0
2008-11-24 15:00:00,36.88,38.1,36.73,38.07,539700.0,30.9418,31.9654,30.816,31.9402,539700.0
2008-11-24 15:30:00,38.07,38.33,36.63,37.18,996700.0,31.9402,32.1583,30.7321,31.1935,996700.0
2008-11-25 09:30:00,38.66,40.43,38.0,40.16,1151300.0,32.4352,33.9202,31.8815,33.6937,1151300.0
2008-11-25 10:00:00,40.2,40.78,38.55,39.62,854300.0,33.7272,34.2139,32.3429,33.2406,854300.0
2008-11-25 10:30:00,39.68,39.69,37.79,38.51,511500.0,33.291,33.2994,31.7053,32.3094,511500.0
2008-11-25 11:00:00,38.5,38.82,37.63,38.67,377900.0,32.301,32.5694,31.571,32.4436,377900.0
2008-11-25 11:30:00,38.67,39.17,38.41,38.73,248800.0,32.4436,32.8631,32.2255,32.4939,248800.0
2008-11-25 12:00:00,38.72,38.99,38.48,38.76,281700.0,32.4855,32.7121,32.2842,32.5191,281700.0
2008-11-25 12:30:00,38.7,38.9,38.1,38.42,295700.0,32.4688,32.6366,31.9654,32.2338,295700.0
2008-11-25 13:00:00,38.42,39.19,38.36,39.1,250800.0,32.2338,32.8799,32.1835,32.8044,250800.0
2008-11-25 13:30:00,39.11,39.39,38.71,38.97,178300.0,32.8127,33.0477,32.4772,32.6953,178300.0
2008-11-25 14:00:00,38.98,39.16,37.94,38.31,254700.0,32.7037,32.8547,31.8311,32.1416,254700.0
2008-11-25 14:30:00,38.31,39.55,38.24,39.42,275800.0,32.1416,33.1819,32.0828,33.0728,275800.0
2008-11-25 15:00:00,39.43,40.0,38.59,38.86,540400.0,33.0812,33.5594,32.3765,32.603,540400.0
2008-11-25 15:30:00,38.85,39.49,38.47,38.93,1157200.0,32.5946,33.1316,32.2758,32.6617,1157200.0
2008-11-26 09:30:00,38.61,41.64,38.0,41.55,925100.0,32.3933,34.9354,31.8815,34.8599,925100.0
2008-11-26 10:00:00,41.55,43.65,41.5,43.46,1184200.0,34.8599,36.6217,34.8179,36.4623,1184200.0
2008-11-26 10:30:00,43.48,43.75,42.75,43.42,1259300.0,36.4791,36.7056,35.8667,36.4288,1259300.0
2008-11-26 11:00:00,43.46,43.47,42.7,43.04,904800.0,36.4623,36.4707,35.8247,36.11,904800.0
2008-11-26 11:30:00,43.05,43.99,43.04,43.82,597300.0,36.1184,36.907,36.11,36.7644,597300.0
2008-11-26 12:00:00,43.82,44.2,43.67,44.04,472100.0,36.7644,37.0832,36.6385,36.949,472100.0
2008-11-26 12:30:00,44.07,44.79,43.98,44.59,337000.0,36.9741,37.5782,36.8986,37.4104,337000.0
2008-11-26 13:00:00,44.61,45.24,43.99,44.26,455800.0,37.4272,37.9557,36.907,37.1335,455800.0
2008-11-26 13:30:00,44.25,44.78,43.62,44.2,460300.0,37.1251,37.5698,36.5966,37.0832,460300.0
2008-11-26 14:00:00,44.22,45.35,43.99,45.05,519400.0,37.1,38.048,36.907,37.7963,519400.0
2008-11-26 14:30:00,45.03,45.88,44.85,45.79,439500.0,37.7795,38.4927,37.6285,38.4172,439500.0
2008-11-26 15:00:00,45.8,46.04,44.95,45.16,712800.0,38.4256,38.6269,37.7124,37.8886,712800.0
2008-11-26 15:30:00,45.15,45.27,44.32,44.68,745000.0,37.8802,37.9809,37.1839,37.4859,745000.0
2008-11-28 09:30:00,44.43,47.19,44.21,46.6,727600.0,37.2762,39.5918,37.0916,39.0968,727600.0
2008-11-28 10:00:00,46.56,46.82,45.51,46.2,482700.0,39.0632,39.2813,38.1823,38.7612,482700.0
2008-11-28 10:30:00,46.17,47.1,45.89,47.07,330600.0,38.736,39.5162,38.5011,39.4911,330600.0
2008-11-28 11:00:00,47.08,47.72,46.58,47.64,377900.0,39.4995,40.0364,39.08,39.9693,377900.0
2008-11-28 11:30:00,47.61,47.96,46.79,47.87,352700.0,39.9441,40.2378,39.2562,40.1623,352700.0
2008-11-28 12:00:00,47.82,47.88,46.56,46.87,486100.0,40.1203,40.1707,39.0632,39.3233,486100.0
2008-11-28 12:30:00,46.88,47.11,46.24,46.29,778000.0,39.3317,39.5246,38.7947,38.8367,778000.0
2008-11-28 13:00:00,46.29,46.31,45.54,45.54,216300.0,38.8367,38.8534,38.2074,38.2074,216300.0
2008-11-28 13:30:00,45.54,45.54,45.54,45.54,0.0,38.2074,38.2074,38.2074,38.2074,0.0
2008-11-28 14:00:00,45.54,45.54,45.54,45.54,0.0,38.2074,38.2074,38.2074,38.2074,0.0
2008-11-28 14:30:00,45.54,45.54,45.54,45.54,0.0,38.2074,38.2074,38.2074,38.2074,0.0
2008-11-28 15:00:00,46.05,46.05,46.0,46.0,300.0,38.6353,38.6353,38.5934,38.5934,300.0
2008-11-28 15:30:00,45.8,45.8,45.8,45.8,100.0,38.4256,38.4256,38.4256,38.4256,100.0
2008-12-01 09:30:00,44.5,44.54,41.94,42.42,1137800.0,37.3349,37.3684,35.1871,35.5898,1137800.0
2008-12-01 10:00:00,42.42,42.95,42.15,42.5,434300.0,35.5898,36.0345,35.3633,35.6569,434300.0
2008-12-01 10:30:00,42.5,43.07,42.41,42.49,455700.0,35.6569,36.1351,35.5814,35.6485,455700.0
2008-12-01 11:00:00,42.5,43.13,42.2,42.54,585300.0,35.6569,36.1855,35.4052,35.6905,585300.0
2008-12-01 11:30:00,42.57,43.0,42.5,42.92,351100.0,35.7156,36.0764,35.6569,36.0093,351100.0
2008-12-01 12:00:00,42.94,43.27,42.22,42.32,314300.0,36.0261,36.3029,35.422,35.5059,314300.0
2008-12-01 12:30:00,42.28,43.01,42.21,42.92,249200.0,35.4723,36.0848,35.4136,36.0093,249200.0
2008-12-01 13:00:00,42.88,43.31,42.6,42.69,300700.0,35.9757,36.3365,35.7408,35.8163,300700.0
2008-12-01 13:30:00,42.7,43.06,42.33,42.79,234700.0,35.8247,36.1267,35.5143,35.9002,234700.0
2008-12-01 14:00:00,42.79,42.86,42.27,42.72,374200.0,35.9002,35.9589,35.4639,35.8415,374200.0
2008-12-01 14:30:00,42.75,43.15,42.12,42.12,435100.0,35.8667,36.2023,35.3381,35.3381,435100.0
2008-12-01 15:00:00,42.14,42.53,41.8,42.19,517400.0,35.3549,35.6821,35.0696,35.3968,517400.0
2008-12-01 15:30:00,42.2,42.37,41.4,41.59,783600.0,35.4052,35.5478,34.734,34.8934,783600.0
2008-12-02 09:30:00,42.97,43.33,42.21,43.09,564700.0,36.0512,36.3533,35.4136,36.1519,564700.0
2008-12-02 10:00:00,43.1,44.64,42.97,44.09,619000.0,36.1603,37.4523,36.0512,36.9909,619000.0
2008-12-02 10:30:00,44.09,44.43,43.41,43.5,372700.0,36.9909,37.2762,36.4204,36.4959,372700.0
2008-12-02 11:00:00,43.53,44.28,43.18,43.99,403500.0,36.5211,37.1503,36.2274,36.907,403500.0
2008-12-02 11:30:00,43.97,44.37,43.6,44.13,255500.0,36.8902,37.2258,36.5798,37.0245,255500.0
2008-12-02 12:00:00,44.11,44.74,43.92,44.69,220700.0,37.0077,37.5362,36.8483,37.4943,220700.0
2008-12-02 12:30:00,44.72,44.75,43.81,44.03,156400.0,37.5195,37.5446,36.756,36.9406,156400.0
2008-12-02 13:00:00,44.01,44.39,43.75,44.32,217900.0,36.9238,37.2426,36.7056,37.1839,217900.0
2008-12-02 13:30:00,44.33,44.33,43.04,43.08,302500.0,37.1923,37.1923,36.11,36.1435,302500.0
2008-12-02 14:00:00,43.08,43.26,42.02,42.22,328000.0,36.1435,36.2945,35.2542,35.422,328000.0
2008-12-02 14:30:00,42.27,43.36,42.09,43.32,546800.0,35.4639,36.3784,35.3129,36.3449,546800.0
2008-12-02 15:00:00,43.31,44.12,42.24,43.95,423700.0,36.3365,37.0161,35.4388,36.8734,423700.0
2008-12-02 15:30:00,43.95,44.25,42.91,44.15,634000.0,36.8734,37.1251,36.0009,37.0412,634000.0
2008-12-03 09:30:00,42.84,43.27,41.11,43.09,568600.0,36.0428,36.4046,34.5873,36.2531,568600.0
2008-12-03 10:00:00,43.03,44.25,42.69,44.22,301100.0,36.2026,37.2291,35.9166,37.2038,301100.0
2008-12-03 10:30:00,44.22,45.4,44.0,45.39,338500.0,37.2038,38.1966,37.0187,38.1882,338500.0
2008-12-03 11:00:00,45.39,45.48,44.41,44.43,286700.0,38.1882,38.2639,37.3637,37.3805,286700.0
2008-12-03 11:30:00,44.49,45.67,44.42,45.34,288600.0,37.431,38.4238,37.3721,38.1461,288600.0
2008-12-03 12:00:00,45.33,45.34,43.74,44.24,270700.0,38.1377,38.1461,36.8,37.2207,270700.0
2008-12-03 12:30:00,44.24,44.48,43.69,43.79,174700.0,37.2207,37.4226,36.7579,36.8421,174700.0
2008-12-03 13:00:00,43.82,43.89,42.69,42.76,216300.0,36.8673,36.9262,35.9166,35.9755,216300.0
2008-12-03 13:30:00,42.73,42.74,42.2,42.44,301700.0,35.9502,35.9587,35.5043,35.7063,301700.0
2008-12-03 14:00:00,42.56,43.5,42.22,43.0,470900.0,35.8072,36.5981,35.5212,36.1774,470900.0
2008-12-03 14:30:00,43.01,44.16,42.99,43.59,328800.0,36.1858,37.1534,36.169,36.6738,328800.0
2008-12-03 15:00:00,43.58,44.28,43.13,43.85,443300.0,36.6654,37.2543,36.2868,36.8925,443300.0
2008-12-03 15:30:00,43.86,44.81,43.5,44.63,606700.0,36.901,37.7002,36.5981,37.5488,606700.0
2008-12-04 09:30:00,43.7,45.85,43.7,45.56,630300.0,36.7663,38.5752,36.7663,38.3312,630300.0
2008-12-04 10:00:00,45.55,46.33,44.5,45.88,612900.0,38.3228,38.979,37.4394,38.6004,612900.0
2008-12-04 10:30:00,45.8,46.75,45.4,46.51,363300.0,38.5331,39.3324,38.1966,39.1305,363300.0
2008-12-04 11:00:00,46.48,46.58,45.39,45.54,325600.0,39.1052,39.1894,38.1882,38.3144,325600.0
2008-12-04 11:30:00,45.47,45.5,44.69,45.02,279200.0,38.2555,38.2807,37.5993,37.8769,279200.0
2008-12-04 12:00:00,45.02,45.16,44.43,44.5,246700.0,37.8769,37.9947,37.3805,37.4394,246700.0
2008-12-04 12:30:00,44.5,44.88,44.21,44.24,159900.0,37.4394,37.7591,37.1954,37.2207,159900.0
2008-12-04 13:00:00,44.25,44.25,43.0,43.0,257200.0,37.2291,37.2291,36.1774,36.1774,257200.0
2008-12-04 13:30:00,43.0,43.98,43.0,43.41,344900.0,36.1774,37.0019,36.1774,36.5224,344900.0
2008-12-04 14:00:00,43.39,43.9,43.35,43.44,244400.0,36.5055,36.9346,36.4719,36.5476,244400.0
2008-12-04 14:30:00,43.43,44.11,43.27,43.27,232000.0,36.5392,37.1113,36.4046,36.4046,232000.0
2008-12-04 15:00:00,43.27,43.36,41.73,41.95,655900.0,36.4046,36.4803,35.1089,35.294,655900.0
2008-12-04 15:30:00,41.92,42.96,41.24,42.75,781000.0,35.2688,36.1437,34.6967,35.9671,781000.0
2008-12-05 09:30:00,41.98,42.99,41.32,41.47,465500.0,35.3192,36.169,34.764,34.8902,465500.0
2008-12-05 10:00:00,41.42,41.77,40.59,40.81,554200.0,34.8481,35.1426,34.1498,34.3349,554200.0
2008-12-05 10:30:00,40.76,41.33,40.25,40.96,578300.0,34.2928,34.7724,33.8637,34.4611,578300.0
2008-12-05 11:00:00,40.99,41.42,40.84,41.32,273100.0,34.4863,34.8481,34.3601,34.764,273100.0
2008-12-05 11:30:00,41.34,41.98,40.98,41.68,277000.0,34.7808,35.3192,34.4779,35.0668,277000.0
2008-12-05 12:00:00,41.7,42.17,41.66,42.05,190100.0,35.0837,35.4791,35.05,35.3781,190100.0
2008-12-05 12:30:00,42.01,42.35,41.5,42.3,219700.0,35.3445,35.6305,34.9154,35.5885,219700.0
2008-12-05 13:00:00,42.22,42.99,42.21,42.66,224800.0,35.5212,36.169,35.5127,35.8913,224800.0
2008-12-05 13:30:00,42.69,43.75,42.57,43.33,343900.0,35.9166,36.8084,35.8156,36.455,343900.0
2008-12-05 14:00:00,43.32,43.58,42.51,43.33,321900.0,36.4466,36.6654,35.7651,36.455,321900.0
2008-12-05 14:30:00,43.32,44.9,43.08,44.43,435400.0,36.4466,37.7759,36.2447,37.3805,435400.0
2008-12-05 15:00:00,44.46,44.83,43.54,44.33,425700.0,37.4058,37.717,36.6317,37.2964,425700.0
2008-12-05 15:30:00,44.32,45.06,44.13,45.01,888800.0,37.288,37.9106,37.1281,37.8685,888800.0
2008-12-08 09:30:00,47.91,51.63,47.05,49.81,1497800.0,40.3084,43.4381,39.5848,41.9069,1497800.0
2008-12-08 10:00:00,49.78,50.0,49.35,49.9,1000300.0,41.8817,42.0667,41.5199,41.9826,1000300.0
2008-12-08 10:30:00,49.91,51.75,49.68,51.57,924800.0,41.991,43.5391,41.7975,43.3876,924800.0
2008-12-08 11:00:00,51.54,51.92,50.62,50.69,646800.0,43.3624,43.6821,42.5884,42.6473,646800.0
2008-12-08 11:30:00,50.69,51.48,50.5,50.95,550200.0,42.6473,43.3119,42.4874,42.866,550200.0
2008-12-08 12:00:00,50.93,52.16,50.85,51.5,481900.0,42.8492,43.884,42.7819,43.3288,481900.0
2008-12-08 12:30:00,51.54,51.61,50.55,50.75,262700.0,43.3624,43.4213,42.5295,42.6977,262700.0
2008-12-08 13:00:00,50.8,51.32,50.47,50.9,236900.0,42.7398,43.1773,42.4622,42.8239,236900.0
2008-12-08 13:30:00,50.87,50.89,50.0,50.46,457000.0,42.7987,42.8155,42.0667,42.4538,457000.0
2008-12-08 14:00:00,50.48,51.0,50.11,50.9,677800.0,42.4706,42.9081,42.1593,42.8239,677800.0
2008-12-08 14:30:00,50.87,51.56,50.38,51.56,487600.0,42.7987,43.3792,42.3865,43.3792,487600.0
2008-12-08 15:00:00,51.56,51.92,51.3,51.88,491900.0,43.3792,43.6821,43.1605,43.6485,491900.0
2008-12-08 15:30:00,51.91,52.38,50.03,50.57,1270800.0,43.6737,44.0691,42.092,42.5463,1270800.0
2008-12-09 09:30:00,49.71,50.19,48.8,49.99,773600.0,41.8228,42.2266,41.0571,42.0583,773600.0
2008-12-09 10:00:00,49.99,51.85,49.8,51.51,816300.0,42.0583,43.6232,41.8985,43.3372,816300.0
2008-12-09 10:30:00,51.48,52.83,51.18,52.6,777100.0,43.3119,44.4477,43.0595,44.2542,777100.0
2008-12-09 11:00:00,52.59,53.24,51.74,51.84,673600.0,44.2458,44.7927,43.5307,43.6148,673600.0
2008-12-09 11:30:00,51.87,51.99,51.09,51.32,622900.0,43.64,43.741,42.9838,43.1773,622900.0
2008-12-09 12:00:00,51.32,52.31,51.31,52.03,397600.0,43.1773,44.0102,43.1689,43.7747,397600.0
2008-12-09 12:30:00,52.04,52.89,51.86,52.53,420100.0,43.7831,44.4982,43.6316,44.1953,420100.0
2008-12-09 13:00:00,52.53,52.89,51.84,51.86,335100.0,44.1953,44.4982,43.6148,43.6316,335100.0
2008-12-09 13:30:00,51.87,52.09,50.78,50.91,493300.0,43.64,43.8251,42.723,42.8324,493300.0
2008-12-09 14:00:00,50.88,50.91,49.21,49.3,855300.0,42.8071,42.8324,41.4021,41.4778,855300.0
2008-12-09 14:30:00,49.31,50.0,49.08,49.84,762600.0,41.4862,42.0667,41.2927,41.9321,762600.0
2008-12-09 15:00:00,49.83,50.17,49.04,49.18,830100.0,41.9237,42.2098,41.2591,41.3769,830100.0
2008-12-09 15:30:00,49.17,49.49,48.5,48.74,1141200.0,41.3684,41.6377,40.8047,41.0067,1141200.0
2008-12-10 09:30:00,50.0,50.66,49.43,50.55,512600.0,42.0667,42.622,41.5872,42.5295,512600.0
2008-12-10 10:00:00,50.53,52.1,50.5,51.73,556200.0,42.5127,43.8336,42.4874,43.5223,556200.0
2008-12-10 10:30:00,51.78,51.9,50.45,50.6,552000.0,43.5643,43.6653,42.4453,42.5715,552000.0
2008-12-10 11:00:00,50.6,51.2,50.51,50.86,348500.0,42.5715,43.0764,42.4958,42.7903,348500.0
2008-12-10 11:30:00,50.89,52.16,50.84,52.11,367600.0,42.8155,43.884,42.7735,43.842,367600.0
2008-12-10 12:00:00,52.09,52.35,51.54,51.7,355200.0,43.8251,44.0439,43.3624,43.497,355200.0
2008-12-10 12:30:00,51.68,52.5,51.48,51.81,203200.0,43.4802,44.1701,43.3119,43.5896,203200.0
2008-12-10 13:00:00,51.84,52.15,51.66,52.04,230300.0,43.6148,43.8756,43.4634,43.7831,230300.0
2008-12-10 13:30:00,52.0,52.07,51.0,51.21,307000.0,43.7494,43.8083,42.9081,43.0848,307000.0
2008-12-10 14:00:00,51.14,51.5,50.78,51.12,212100.0,43.0259,43.3288,42.723,43.009,212100.0
2008-12-10 14:30:00,51.17,52.16,50.88,52.0,316700.0,43.0511,43.884,42.8071,43.7494,316700.0
2008-12-10 15:00:00,51.99,52.3,51.75,52.28,394600.0,43.741,44.0018,43.5391,43.985,394600.0
2008-12-10 15:30:00,52.3,52.35,51.75,52.15,469400.0,44.0018,44.0439,43.5391,43.8756,469400.0
2008-12-11 09:30:00,51.3,52.75,50.81,52.43,540500.0,43.1605,44.3804,42.7482,44.1112,540500.0
2008-12-11 10:00:00,52.43,53.47,52.08,53.12,530300.0,44.1112,44.9862,43.8167,44.6917,530300.0
2008-12-11 10:30:00,53.06,53.1,52.06,52.2,343900.0,44.6412,44.6749,43.7999,43.9177,343900.0
2008-12-11 11:00:00,52.2,52.4,51.5,51.77,295300.0,43.9177,44.086,43.3288,43.5559,295300.0
2008-12-11 11:30:00,51.79,52.25,51.71,52.06,200000.0,43.5727,43.9598,43.5054,43.7999,200000.0
2008-12-11 12:00:00,52.09,52.31,51.91,52.08,224900.0,43.8251,44.0102,43.6737,43.8167,224900.0
2008-12-11 12:30:00,52.08,52.35,51.92,52.33,200100.0,43.8167,44.0439,43.6821,44.0271,200100.0
2008-12-11 13:00:00,52.3,52.41,52.15,52.29,283900.0,44.0018,44.0944,43.8756,43.9934,283900.0
2008-12-11 13:30:00,52.27,52.69,52.13,52.26,259100.0,43.9766,44.3299,43.8588,43.9682,259100.0
2008-12-11 14:00:00,52.23,52.3,51.72,52.01,541800.0,43.9429,44.0018,43.5138,43.7578,541800.0
2008-12-11 14:30:00,51.97,52.35,51.45,51.51,580500.0,43.7242,44.0439,43.2867,43.3372,580500.0
2008-12-11 15:00:00,51.51,51.67,50.67,50.79,811500.0,43.3372,43.4718,42.6304,42.7314,811500.0
2008-12-11 15:30:00,50.79,51.24,50.48,50.7,847100.0,42.7314,43.11,42.4706,42.6557,847100.0
2008-12-12 09:30:00,46.84,47.36,45.25,46.93,1546700.0,39.4081,39.8456,38.0704,39.4838,1546700.0
2008-12-12 10:00:00,46.91,47.03,45.77,46.52,1026900.0,39.467,39.568,38.5079,39.1389,1026900.0
2008-12-12 10:30:00,46.54,47.44,45.8,47.3,530000.0,39.1557,39.9129,38.5331,39.7951,530000.0
2008-12-12 11:00:00,47.29,47.74,46.92,47.33,556400.0,39.7867,40.1653,39.4754,39.8204,556400.0
2008-12-12 11:30:00,47.36,47.42,46.2,46.79,397000.0,39.8456,39.8961,38.8697,39.3661,397000.0
2008-12-12 12:00:00,46.81,47.16,46.7,47.01,262300.0,39.3829,39.6774,39.2903,39.5512,262300.0
2008-12-12 12:30:00,47.0,48.2,46.89,48.09,451200.0,39.5427,40.5523,39.4502,40.4598,451200.0
2008-12-12 13:00:00,48.08,48.33,47.58,47.89,325900.0,40.4514,40.6617,40.0307,40.2915,325900.0
2008-12-12 13:30:00,47.92,48.02,46.82,47.2,280500.0,40.3168,40.4009,39.3913,39.711,280500.0
2008-12-12 14:00:00,47.2,48.43,47.2,47.79,342800.0,39.711,40.7459,39.711,40.2074,342800.0
2008-12-12 14:30:00,47.73,48.58,47.24,48.45,301400.0,40.1569,40.8721,39.7447,40.7627,301400.0
2008-12-12 15:00:00,48.45,49.17,47.8,48.19,403400.0,40.7627,41.3684,40.2158,40.5439,403400.0
2008-12-12 15:30:00,48.22,48.38,47.53,48.19,723700.0,40.5692,40.7038,39.9887,40.5439,723700.0
2008-12-15 09:30:00,49.16,49.92,48.43,49.0,639500.0,41.36,41.9994,40.7459,41.2254,639500.0
2008-12-15 10:00:00,48.95,48.99,48.03,48.38,384500.0,41.1833,41.217,40.4093,40.7038,384500.0
2008-12-15 10:30:00,48.34,48.6,47.5,47.63,291800.0,40.6701,40.8889,39.9634,40.0728,291800.0
2008-12-15 11:00:00,47.63,48.42,47.3,48.18,266300.0,40.0728,40.7374,39.7951,40.5355,266300.0
2008-12-15 11:30:00,48.18,48.95,47.96,48.86,229200.0,40.5355,41.1833,40.3504,41.1076,229200.0
2008-12-15 12:00:00,48.89,49.7,48.74,49.65,297700.0,41.1329,41.8143,41.0067,41.7723,297700.0
2008-12-15 12:30:00,49.63,49.64,48.8,49.06,234900.0,41.7555,41.7639,41.0571,41.2759,234900.0
2008-12-15 13:00:00,49.04,49.11,48.62,48.92,253100.0,41.2591,41.318,40.9057,41.1581,253100.0
2008-12-15 13:30:00,48.94,49.0,48.51,48.71,170500.0,41.1749,41.2254,40.8132,40.9814,170500.0
2008-12-15 14:00:00,48.72,49.0,48.47,48.5,160300.0,40.9898,41.2254,40.7795,40.8047,160300.0
2008-12-15 14:30:00,48.47,48.74,47.9,47.93,158200.0,40.7795,41.0067,40.2999,40.3252,158200.0
2008-12-15 15:00:00,47.9,48.07,47.01,47.26,332600.0,40.2999,40.443,39.5512,39.7615,332600.0
2008-12-15 15:30:00,47.27,48.52,47.08,48.09,569900.0,39.7699,40.8216,39.6101,40.4598,569900.0
2008-12-16 09:30:00,49.32,50.47,49.31,49.71,444300.0,41.4946,42.4622,41.4862,41.8228,444300.0
2008-12-16 10:00:00,49.71,50.36,49.5,49.62,260400.0,41.8228,42.3696,41.6461,41.747,260400.0
2008-12-16 10:30:00,49.66,49.73,49.0,49.34,233100.0,41.7807,41.8396,41.2254,41.5115,233100.0
2008-12-16 11:00:00,49.38,49.56,49.17,49.21,140800.0,41.5451,41.6966,41.3684,41.4021,140800.0
2008-12-16 11:30:00,49.21,50.2,49.19,50.2,176400.0,41.4021,42.235,41.3853,42.235,176400.0
2008-12-16 12:00:00,50.19,50.36,49.85,49.95,213800.0,42.2266,42.3696,41.9405,42.0247,213800.0
2008-12-16 12:30:00,49.94,50.13,49.75,49.79,119300.0,42.0163,42.1761,41.8564,41.8901,119300.0
2008-12-16 13:00:00,49.72,50.12,49.63,49.89,168000.0,41.8312,42.1677,41.7555,41.9742,168000.0
2008-12-16 13:30:00,49.89,50.02,49.57,49.61,90500.0,41.9742,42.0836,41.705,41.7386,90500.0
2008-12-16 14:00:00,49.61,50.33,49.52,50.11,213900.0,41.7386,42.3444,41.6629,42.1593,213900.0
2008-12-16 14:30:00,50.11,50.58,49.6,50.39,446900.0,42.1593,42.5547,41.7302,42.3949,446900.0
2008-12-16 15:00:00,50.44,51.5,50.07,51.27,471300.0,42.4369,43.3288,42.1256,43.1352,471300.0
2008-12-16 15:30:00,51.28,51.62,50.85,51.4,666600.0,43.1437,43.4297,42.7819,43.2446,666600.0
2008-12-17 09:30:00,50.01,51.54,50.0,51.21,341000.0,42.0752,43.3624,42.0667,43.0848,341000.0
2008-12-17 10:00:00,51.19,51.36,50.37,50.69,269200.0,43.0679,43.211,42.378,42.6473,269200.0
2008-12-17 10:30:00,50.71,51.99,50.71,51.97,251900.0,42.6641,43.741,42.6641,43.7242,251900.0
2008-12-17 11:00:00,51.98,52.53,51.92,52.04,272200.0,43.7326,44.1953,43.6821,43.7831,272200.0
2008-12-17 11:30:00,52.06,52.24,51.64,51.92,338300.0,43.7999,43.9513,43.4465,43.6821,338300.0
2008-12-17 12:00:00,51.92,52.84,51.73,52.29,267300.0,43.6821,44.4561,43.5223,43.9934,267300.0
2008-12-17 12:30:00,52.29,53.38,52.29,53.18,157700.0,43.9934,44.9105,43.9934,44.7422,157700.0
2008-12-17 13:00:00,53.12,53.33,52.46,52.98,169000.0,44.6917,44.8684,44.1364,44.5739,169000.0
2008-12-17 13:30:00,52.92,53.19,52.72,52.79,257400.0,44.5234,44.7506,44.3552,44.4141,257400.0
2008-12-17 14:00:00,52.78,52.94,52.0,52.01,268600.0,44.4057,44.5403,43.7494,43.7578,268600.0
2008-12-17 14:30:00,52.04,52.87,51.48,52.69,384500.0,43.7831,44.4814,43.3119,44.3299,384500.0
2008-12-17 15:00:00,52.69,53.38,52.69,52.82,354100.0,44.3299,44.9105,44.3299,44.4393,354100.0
2008-12-17 15:30:00,52.82,52.83,50.7,51.11,1110300.0,44.4393,44.4477,42.6557,43.0006,1110300.0
2008-12-18 09:30:00,50.32,51.68,47.55,47.59,826500.0,42.336,43.4802,40.0055,40.0391,826500.0
2008-12-18 10:00:00,47.57,49.38,47.57,49.13,605300.0,40.0223,41.5451,40.0223,41.3348,605300.0
2008-12-18 10:30:00,49.17,49.47,48.95,49.21,346000.0,41.3684,41.6208,41.1833,41.4021,346000.0
2008-12-18 11:00:00,49.23,49.37,48.91,49.33,351600.0,41.4189,41.5367,41.1497,41.5031,351600.0
2008-12-18 11:30:00,49.4,50.03,49.37,49.96,190500.0,41.5619,42.092,41.5367,42.0331,190500.0
2008-12-18 12:00:00,49.96,50.0,48.97,48.97,188300.0,42.0331,42.0667,41.2002,41.2002,188300.0
2008-12-18 12:30:00,49.02,49.63,48.96,49.35,117400.0,41.2422,41.7555,41.1918,41.5199,117400.0
2008-12-18 13:00:00,49.39,49.68,49.3,49.39,112400.0,41.5535,41.7975,41.4778,41.5535,112400.0
2008-12-18 13:30:00,49.36,49.52,48.9,49.01,171100.0,41.5283,41.6629,41.1413,41.2338,171100.0
2008-12-18 14:00:00,48.96,49.16,48.28,48.54,272900.0,41.1918,41.36,40.6197,40.8384,272900.0
2008-12-18 14:30:00,48.54,48.78,48.3,48.52,441700.0,40.8384,41.0403,40.6365,40.8216,441700.0
2008-12-18 15:00:00,48.44,48.62,47.55,47.82,426100.0,40.7543,40.9057,40.0055,40.2326,426100.0
2008-12-18 15:30:00,47.81,48.61,47.73,48.07,727000.0,40.2242,40.8973,40.1569,40.443,727000.0
2008-12-19 09:30:00,46.05,47.03,44.81,45.3,1500500.0,38.7435,39.568,37.7002,38.1125,1500500.0
2008-12-19 10:00:00,45.35,45.8,45.01,45.44,550600.0,38.1545,38.5331,37.8685,38.2303,550600.0
2008-12-19 10:30:00,45.4,45.44,44.55,44.57,589400.0,38.1966,38.2303,37.4815,37.4983,589400.0
2008-12-19 11:00:00,44.56,44.75,43.93,44.1,520000.0,37.4899,37.6497,36.9598,37.1029,520000.0
2008-12-19 11:30:00,44.08,44.29,43.63,43.73,375700.0,37.086,37.2627,36.7074,36.7916,375700.0
2008-12-19 12:00:00,43.73,44.47,43.35,44.38,519200.0,36.7916,37.4142,36.4719,37.3384,519200.0
2008-12-19 12:30:00,44.42,44.97,44.38,44.67,201100.0,37.3721,37.8348,37.3384,37.5824,201100.0
2008-12-19 13:00:00,44.65,44.94,44.63,44.87,210200.0,37.5656,37.8096,37.5488,37.7507,210200.0
2008-12-19 13:30:00,44.84,45.16,44.7,44.91,178800.0,37.7255,37.9947,37.6077,37.7844,178800.0
2008-12-19 14:00:00,44.91,45.19,44.83,44.99,189700.0,37.7844,38.0199,37.717,37.8517,189700.0
2008-12-19 14:30:00,44.99,45.49,44.91,45.18,208500.0,37.8517,38.2723,37.7844,38.0115,208500.0
2008-12-19 15:00:00,45.16,45.35,44.83,45.24,307100.0,37.9947,38.1545,37.717,38.062,307100.0
2008-12-19 15:30:00,45.24,45.35,44.93,45.11,543700.0,38.062,38.1545,37.8012,37.9526,543700.0
2008-12-22 09:30:00,45.38,45.43,43.79,43.97,375400.0,38.1798,38.2218,36.8421,36.9935,375400.0
2008-12-22 10:00:00,43.92,43.95,42.75,42.95,354900.0,36.9514,36.9767,35.9671,36.1353,354900.0
2008-12-22 10:30:00,42.94,43.5,42.78,43.46,257100.0,36.1269,36.5981,35.9923,36.5644,257100.0
2008-12-22 11:00:00,43.48,43.52,43.03,43.17,207500.0,36.5812,36.6149,36.2026,36.3204,207500.0
2008-12-22 11:30:00,43.21,43.21,42.56,42.81,231800.0,36.3541,36.3541,35.8072,36.0175,231800.0
2008-12-22 12:00:00,42.8,43.12,42.68,42.85,275400.0,36.0091,36.2784,35.9082,36.0512,275400.0
2008-12-22 12:30:00,42.85,43.35,42.71,43.21,144200.0,36.0512,36.4719,35.9334,36.3541,144200.0
2008-12-22 13:00:00,43.2,43.64,43.16,43.47,160000.0,36.3457,36.7159,36.312,36.5728,160000.0
2008-12-22 13:30:00,43.45,43.53,42.85,43.05,143400.0,36.556,36.6233,36.0512,36.2195,143400.0
2008-12-22 14:00:00,43.06,43.3,42.61,42.73,176700.0,36.2279,36.4298,35.8493,35.9502,176700.0
2008-12-22 14:30:00,42.7,42.91,42.53,42.53,161600.0,35.925,36.1017,35.782,35.782,161600.0
2008-12-22 15:00:00,42.55,42.61,42.0,42.15,365100.0,35.7988,35.8493,35.3361,35.4623,365100.0
2008-12-22 15:30:00,42.17,43.18,42.13,43.09,417400.0,35.4791,36.3288,35.4454,36.2531,417400.0
2008-12-23 09:30:00,43.46,44.83,43.2,43.89,287700.0,36.5644,37.717,36.3457,36.9262,287700.0
2008-12-23 10:00:00,43.89,44.0,43.28,43.78,139100.0,36.9262,37.0187,36.413,36.8336,139100.0
2008-12-23 10:30:00,43.79,44.12,43.75,43.93,209000.0,36.8421,37.1197,36.8084,36.9598,209000.0
2008-12-23 11:00:00,43.94,44.0,43.7,43.7,251500.0,36.9683,37.0187,36.7663,36.7663,251500.0
2008-12-23 11:30:00,43.71,43.9,43.56,43.7,149200.0,36.7748,36.9346,36.6486,36.7663,149200.0
2008-12-23 12:00:00,43.7,43.75,43.19,43.28,116400.0,36.7663,36.8084,36.3373,36.413,116400.0
2008-12-23 12:30:00,43.28,43.47,42.94,43.44,78500.0,36.413,36.5728,36.1269,36.5476,78500.0
2008-12-23 13:00:00,43.44,43.48,42.92,43.15,159800.0,36.5476,36.5812,36.1101,36.3036,159800.0
2008-12-23 13:30:00,43.14,43.43,42.99,43.33,80800.0,36.2952,36.5392,36.169,36.455,80800.0
2008-12-23 14:00:00,43.33,43.4,42.98,43.23,142700.0,36.455,36.5139,36.1606,36.3709,142700.0
2008-12-23 14:30:00,43.23,43.33,42.8,42.82,129800.0,36.3709,36.455,36.0091,36.026,129800.0
2008-12-23 15:00:00,42.83,43.3,42.67,43.17,197400.0,36.0344,36.4298,35.8998,36.3204,197400.0
2008-12-23 15:30:00,43.17,43.39,43.05,43.17,359500.0,36.3204,36.5055,36.2195,36.3204,359500.0
2008-12-24 09:00:00,43.8,43.83,43.8,43.83,400.0,36.8505,36.8757,36.8505,36.8757,400.0
2008-12-24 09:30:00,43.96,44.13,42.86,43.28,146300.0,36.9851,37.1281,36.0596,36.413,146300.0
2008-12-24 10:00:00,43.26,44.02,43.18,43.7,102000.0,36.3962,37.0356,36.3288,36.7663,102000.0
2008-12-24 10:30:00,43.68,43.98,43.48,43.77,89600.0,36.7495,37.0019,36.5812,36.8252,89600.0
2008-12-24 11:00:00,43.75,43.82,43.68,43.74,51800.0,36.8084,36.8673,36.7495,36.8,51800.0
2008-12-24 11:30:00,43.74,43.79,43.64,43.76,52400.0,36.8,36.8421,36.7159,36.8168,52400.0
2008-12-24 12:00:00,43.75,43.9,43.65,43.89,193000.0,36.8084,36.9346,36.7243,36.9262,193000.0
2008-12-24 12:30:00,43.89,44.09,43.8,43.91,116500.0,36.9262,37.0945,36.8505,36.943,116500.0
2008-12-26 09:30:00,44.26,44.35,43.5,43.58,100300.0,37.2375,37.3132,36.5981,36.6654,100300.0
2008-12-26 10:00:00,43.55,43.91,43.55,43.76,55500.0,36.6401,36.943,36.6401,36.8168,55500.0
2008-12-26 10:30:00,43.77,43.86,43.57,43.74,50400.0,36.8252,36.901,36.657,36.8,50400.0
2008-12-26 11:00:00,43.75,43.9,43.5,43.51,53200.0,36.8084,36.9346,36.5981,36.6065,53200.0
2008-12-26 11:30:00,43.51,43.66,43.5,43.57,31000.0,36.6065,36.7327,36.5981,36.657,31000.0
2008-12-26 12:00:00,43.59,43.69,43.53,43.55,22000.0,36.6738,36.7579,36.6233,36.6401,22000.0
2008-12-26 12:30:00,43.55,43.6,43.45,43.5,71200.0,36.6401,36.6822,36.556,36.5981,71200.0
2008-12-26 13:00:00,43.5,43.57,43.49,43.55,64400.0,36.5981,36.657,36.5897,36.6401,64400.0
2008-12-26 13:30:00,43.55,43.82,43.54,43.68,31100.0,36.6401,36.8673,36.6317,36.7495,31100.0
2008-12-26 14:00:00,43.69,43.88,43.66,43.84,77100.0,36.7579,36.9178,36.7327,36.8841,77100.0
2008-12-26 14:30:00,43.84,44.03,43.81,44.02,64900.0,36.8841,37.044,36.8589,37.0356,64900.0
2008-12-26 15:00:00,44.02,44.28,43.91,44.28,51900.0,37.0356,37.2543,36.943,37.2543,51900.0
2008-12-26 15:30:00,44.27,44.3,44.02,44.16,163900.0,37.2459,37.2711,37.0356,37.1534,163900.0
2008-12-29 09:30:00,44.16,45.13,44.16,44.88,165900.0,37.1534,37.9694,37.1534,37.7591,165900.0
2008-12-29 10:00:00,44.9,45.0,44.55,44.69,247800.0,37.7759,37.8601,37.4815,37.5993,247800.0
2008-12-29 10:30:00,44.68,44.68,44.54,44.62,149800.0,37.5908,37.5908,37.4731,37.5404,149800.0
2008-12-29 11:00:00,44.62,44.84,44.5,44.61,186800.0,37.5404,37.7255,37.4394,37.532,186800.0
2008-12-29 11:30:00,44.61,44.71,44.57,44.71,78700.0,37.532,37.6161,37.4983,37.6161,78700.0
2008-12-29 12:00:00,44.71,44.8,44.62,44.66,59300.0,37.6161,37.6918,37.5404,37.574,59300.0
2008-12-29 12:30:00,44.66,44.66,44.41,44.41,108600.0,37.574,37.574,37.3637,37.3637,108600.0
2008-12-29 13:00:00,44.41,44.41,44.05,44.11,75500.0,37.3637,37.3637,37.0608,37.1113,75500.0
2008-12-29 13:30:00,44.09,44.52,44.05,44.43,93500.0,37.0945,37.4562,37.0608,37.3805,93500.0
2008-12-29 14:00:00,44.4,44.53,44.16,44.43,235700.0,37.3553,37.4646,37.1534,37.3805,235700.0
2008-12-29 14:30:00,44.45,44.49,44.18,44.28,169800.0,37.3973,37.431,37.1702,37.2543,169800.0
2008-12-29 15:00:00,44.26,44.56,44.23,44.3,141300.0,37.2375,37.4899,37.2122,37.2711,141300.0
2008-12-29 15:30:00,44.28,44.35,43.95,44.17,310500.0,37.2543,37.3132,36.9767,37.1618,310500.0
2008-12-30 09:30:00,44.44,44.69,43.66,43.74,217000.0,37.3889,37.5993,36.7327,36.8,217000.0
2008-12-30 10:00:00,43.73,43.81,43.53,43.75,186600.0,36.7916,36.8589,36.6233,36.8084,186600.0
2008-12-30 10:30:00,43.75,43.79,43.43,43.5,204500.0,36.8084,36.8421,36.5392,36.5981,204500.0
2008-12-30 11:00:00,43.49,43.81,43.44,43.58,267100.0,36.5897,36.8589,36.5476,36.6654,267100.0
2008-12-30 11:30:00,43.57,44.05,43.53,43.99,209400.0,36.657,37.0608,36.6233,37.0103,209400.0
2008-12-30 12:00:00,44.01,44.03,43.91,43.99,165400.0,37.0272,37.044,36.943,37.0103,165400.0
2008-12-30 12:30:00,43.99,44.01,43.61,43.94,127200.0,37.0103,37.0272,36.6906,36.9683,127200.0
2008-12-30 13:00:00,43.96,43.97,43.72,43.8,111800.0,36.9851,36.9935,36.7832,36.8505,111800.0
2008-12-30 13:30:00,43.79,43.79,43.58,43.59,156100.0,36.8421,36.8421,36.6654,36.6738,156100.0
2008-12-30 14:00:00,43.58,43.74,43.5,43.68,238400.0,36.6654,36.8,36.5981,36.7495,238400.0
2008-12-30 14:30:00,43.69,43.83,43.67,43.71,111500.0,36.7579,36.8757,36.7411,36.7748,111500.0
2008-12-30 15:00:00,43.73,43.81,43.61,43.74,174200.0,36.7916,36.8589,36.6906,36.8,174200.0
2008-12-30 15:30:00,43.73,44.18,43.7,44.1,525300.0,36.7916,37.1702,36.7663,37.1029,525300.0
2008-12-31 09:30:00,44.7,45.11,44.2,45.03,271800.0,37.6077,37.9526,37.187,37.8853,271800.0
2008-12-31 10:00:00,45.03,45.62,45.0,45.42,229200.0,37.8853,38.3817,37.8601,38.2134,229200.0
2008-12-31 10:30:00,45.43,45.55,44.95,45.12,276300.0,38.2218,38.3228,37.818,37.961,276300.0
2008-12-31 11:00:00,45.13,45.9,45.1,45.9,222300.0,37.9694,38.6173,37.9442,38.6173,222300.0
2008-12-31 11:30:00,45.88,46.0,45.68,45.93,133600.0,38.6004,38.7014,38.4322,38.6425,133600.0
2008-12-31 12:00:00,45.92,46.22,45.86,45.96,111700.0,38.6341,38.8865,38.5836,38.6678,111700.0
2008-12-31 12:30:00,45.97,46.43,45.96,46.38,138600.0,38.6762,39.0632,38.6678,39.0211,138600.0
2008-12-31 13:00:00,46.38,46.4,45.65,45.68,170500.0,39.0211,39.0379,38.4069,38.4322,170500.0
2008-12-31 13:30:00,45.68,45.91,45.4,45.79,151200.0,38.4322,38.6257,38.1966,38.5247,151200.0
2008-12-31 14:00:00,45.79,46.11,45.65,45.69,164100.0,38.5247,38.794,38.4069,38.4406,164100.0
2008-12-31 14:30:00,45.69,45.71,45.43,45.56,189400.0,38.4406,38.4574,38.2218,38.3312,189400.0
2008-12-31 15:00:00,45.57,45.96,45.5,45.82,221500.0,38.3396,38.6678,38.2807,38.55,221500.0
2008-12-31 15:30:00,45.82,45.95,44.73,44.91,787800.0,38.55,38.6593,37.6329,37.7844,787800.0
2009-01-02 09:30:00,45.88,45.98,45.2,45.49,322200.0,38.6004,38.6846,38.0283,38.2723,322200.0
2009-01-02 10:00:00,45.48,46.67,45.33,46.33,301500.0,38.2639,39.2651,38.1377,38.979,301500.0
2009-01-02 10:30:00,46.34,46.84,46.14,46.8,272300.0,38.9875,39.4081,38.8192,39.3745,272300.0
2009-01-02 11:00:00,46.81,47.54,46.8,47.53,241800.0,39.3829,39.9971,39.3745,39.9887,241800.0
2009-01-02 11:30:00,47.53,47.74,47.03,47.43,188500.0,39.9887,40.1653,39.568,39.9045,188500.0
2009-01-02 12:00:00,47.45,47.67,47.36,47.67,145500.0,39.9213,40.1064,39.8456,40.1064,145500.0
2009-01-02 12:30:00,47.63,47.96,47.29,47.33,213300.0,40.0728,40.3504,39.7867,39.8204,213300.0
2009-01-02 13:00:00,47.34,47.65,47.28,47.49,132300.0,39.8288,40.0896,39.7783,39.955,132300.0
2009-01-02 13:30:00,47.52,47.8,47.4,47.56,133900.0,39.9802,40.2158,39.8793,40.0139,133900.0
2009-01-02 14:00:00,47.57,47.73,47.38,47.73,197800.0,40.0223,40.1569,39.8625,40.1569,197800.0
2009-01-02 14:30:00,47.65,48.0,47.65,47.99,226300.0,40.0896,40.3841,40.0896,40.3757,226300.0
2009-01-02 15:00:00,47.99,48.19,47.91,48.08,260900.0,40.3757,40.5439,40.3084,40.4514,260900.0
2009-01-02 15:30:00,48.07,48.27,47.72,47.81,459000.0,40.443,40.6112,40.1485,40.2242,459000.0
2009-01-05 09:30:00,48.3,48.79,47.25,47.55,434700.0,40.6365,41.0487,39.7531,40.0055,434700.0
2009-01-05 10:00:00,47.61,49.13,47.53,49.12,348400.0,40.056,41.3348,39.9887,41.3264,348400.0
2009-01-05 10:30:00,49.11,49.88,49.0,49.5,381900.0,41.318,41.9658,41.2254,41.6461,381900.0
2009-01-05 11:00:00,49.49,49.82,49.33,49.45,413400.0,41.6377,41.9153,41.5031,41.604,413400.0
2009-01-05 11:30:00,49.45,49.6,49.21,49.29,267400.0,41.604,41.7302,41.4021,41.4694,267400.0
2009-01-05 12:00:00,49.27,49.94,49.21,49.74,169500.0,41.4526,42.0163,41.4021,41.848,169500.0
2009-01-05 12:30:00,49.71,49.81,49.37,49.69,141400.0,41.8228,41.9069,41.5367,41.8059,141400.0
2009-01-05 13:00:00,49.67,50.27,49.67,50.07,200200.0,41.7891,42.2939,41.7891,42.1256,200200.0
2009-01-05 13:30:00,50.08,50.57,49.92,50.21,254700.0,42.1341,42.5463,41.9994,42.2434,254700.0
2009-01-05 14:00:00,50.21,50.28,49.71,49.91,238700.0,42.2434,42.3023,41.8228,41.991,238700.0
2009-01-05 14:30:00,49.91,50.14,49.54,49.85,325900.0,41.991,42.1845,41.6797,41.9405,325900.0
2009-01-05 15:00:00,49.85,50.15,49.15,49.29,393700.0,41.9405,42.1929,41.3516,41.4694,393700.0
2009-01-05 15:30:00,49.32,49.86,49.16,49.74,607400.0,41.4946,41.949,41.36,41.848,607400.0
2009-01-06 09:30:00,51.23,51.7,49.94,50.57,493500.0,43.1016,43.497,42.0163,42.5463,493500.0
2009-01-06 10:00:00,50.57,50.72,49.21,49.3,445200.0,42.5463,42.6725,41.4021,41.4778,445200.0
2009-01-06 10:30:00,49.31,49.85,49.29,49.54,270800.0,41.4862,41.9405,41.4694,41.6797,270800.0
2009-01-06 11:00:00,49.54,49.6,49.46,49.53,380700.0,41.6797,41.7302,41.6124,41.6713,380700.0
2009-01-06 11:30:00,49.53,49.67,49.48,49.52,348200.0,41.6713,41.7891,41.6293,41.6629,348200.0
2009-01-06 12:00:00,49.52,50.3,49.49,50.27,520600.0,41.6629,42.3191,41.6377,42.2939,520600.0
2009-01-06 12:30:00,50.27,50.6,50.16,50.29,242900.0,42.2939,42.5715,42.2014,42.3107,242900.0
2009-01-06 13:00:00,50.27,50.29,49.84,49.99,249400.0,42.2939,42.3107,41.9321,42.0583,249400.0
2009-01-06 13:30:00,49.97,50.18,49.82,49.86,264500.0,42.0415,42.2182,41.9153,41.949,264500.0
2009-01-06 14:00:00,49.86,50.02,49.47,49.51,390600.0,41.949,42.0836,41.6208,41.6545,390600.0
2009-01-06 14:30:00,49.5,49.87,49.44,49.85,506700.0,41.6461,41.9574,41.5956,41.9405,506700.0
2009-01-06 15:00:00,49.85,50.0,49.47,49.52,612400.0,41.9405,42.0667,41.6208,41.6629,612400.0
2009-01-06 15:30:00,49.5,49.67,49.25,49.62,890900.0,41.6461,41.7891,41.4357,41.747,890900.0
2009-01-07 09:30:00,48.72,48.72,47.28,47.95,685700.0,40.9898,40.9898,39.7783,40.342,685700.0
2009-01-07 10:00:00,47.94,48.52,47.78,48.47,551400.0,40.3336,40.8216,40.199,40.7795,551400.0
2009-01-07 10:30:00,48.45,48.45,47.9,48.25,376400.0,40.7627,40.7627,40.2999,40.5944,376400.0
2009-01-07 11:00:00,48.23,48.3,47.77,48.0,425800.0,40.5776,40.6365,40.1906,40.3841,425800.0
2009-01-07 11:30:00,48.03,48.46,47.97,48.38,135500.0,40.4093,40.7711,40.3588,40.7038,135500.0
2009-01-07 12:00:00,48.36,48.36,47.88,47.96,98300.0,40.687,40.687,40.2831,40.3504,98300.0
2009-01-07 12:30:00,47.92,48.1,47.5,47.59,146100.0,40.3168,40.4682,39.9634,40.0391,146100.0
2009-01-07 13:00:00,47.59,47.75,47.5,47.62,151700.0,40.0391,40.1737,39.9634,40.0644,151700.0
2009-01-07 13:30:00,47.63,47.73,47.3,47.3,257200.0,40.0728,40.1569,39.7951,39.7951,257200.0
2009-01-07 14:00:00,47.3,47.39,46.9,46.96,208200.0,39.7951,39.8709,39.4586,39.5091,208200.0
2009-01-07 14:30:00,46.96,47.23,46.8,46.96,148700.0,39.5091,39.7363,39.3745,39.5091,148700.0
2009-01-07 15:00:00,46.93,46.97,46.44,46.6,342400.0,39.4838,39.5175,39.0716,39.2062,342400.0
2009-01-07 15:30:00,46.59,46.89,46.39,46.75,671800.0,39.1978,39.4502,39.0295,39.3324,671800.0
2009-01-08 09:30:00,46.38,47.78,46.18,47.58,463900.0,39.0211,40.199,38.8528,40.0307,463900.0
2009-01-08 10:00:00,47.56,48.15,47.41,47.98,369300.0,40.0139,40.5103,39.8877,40.3673,369300.0
2009-01-08 10:30:00,48.0,48.22,47.84,48.15,272700.0,40.3841,40.5692,40.2495,40.5103,272700.0
2009-01-08 11:00:00,48.15,48.57,47.67,47.67,465500.0,40.5103,40.8636,40.1064,40.1064,465500.0
2009-01-08 11:30:00,47.68,48.04,47.46,47.66,204500.0,40.1149,40.4177,39.9298,40.098,204500.0
2009-01-08 12:00:00,47.67,47.82,47.64,47.75,160300.0,40.1064,40.2326,40.0812,40.1737,160300.0
2009-01-08 12:30:00,47.75,48.23,47.63,48.03,219100.0,40.1737,40.5776,40.0728,40.4093,219100.0
2009-01-08 13:00:00,48.01,48.04,47.5,47.72,165600.0,40.3925,40.4177,39.9634,40.1485,165600.0
2009-01-08 13:30:00,47.68,48.08,47.59,47.97,124400.0,40.1149,40.4514,40.0391,40.3588,124400.0
2009-01-08 14:00:00,47.99,48.74,47.89,48.3,212600.0,40.3757,41.0067,40.2915,40.6365,212600.0
2009-01-08 14:30:00,48.28,49.09,48.19,48.91,292900.0,40.6197,41.3011,40.5439,41.1497,292900.0
2009-01-08 15:00:00,48.92,49.2,48.79,48.92,585100.0,41.1581,41.3937,41.0487,41.1581,585100.0
2009-01-08 15:30:00,48.91,49.34,48.64,49.33,1024700.0,41.1497,41.5115,40.9225,41.5031,1024700.0
2009-01-09 09:30:00,49.74,50.03,47.96,48.41,406300.0,41.848,42.092,40.3504,40.729,406300.0
2009-01-09 10:00:00,48.42,48.79,48.1,48.13,181100.0,40.7374,41.0487,40.4682,40.4935,181100.0
2009-01-09 10:30:00,48.11,48.49,47.91,48.46,175700.0,40.4766,40.7963,40.3084,40.7711,175700.0
2009-01-09 11:00:00,48.46,49.05,48.32,48.83,190500.0,40.7711,41.2675,40.6533,41.0824,190500.0
2009-01-09 11:30:00,48.82,49.12,48.65,49.01,124600.0,41.074,41.3264,40.9309,41.2338,124600.0
2009-01-09 12:00:00,49.0,49.37,48.89,49.12,160500.0,41.2254,41.5367,41.1329,41.3264,160500.0
2009-01-09 12:30:00,49.08,49.2,48.76,49.04,106400.0,41.2927,41.3937,41.0235,41.2591,106400.0
2009-01-09 13:00:00,49.04,49.32,48.64,48.75,194700.0,41.2591,41.4946,40.9225,41.0151,194700.0
2009-01-09 13:30:00,48.73,48.99,48.36,48.78,115900.0,40.9983,41.217,40.687,41.0403,115900.0
2009-01-09 14:00:00,48.81,49.32,48.77,49.23,102000.0,41.0656,41.4946,41.0319,41.4189,102000.0
2009-01-09 14:30:00,49.23,49.73,49.23,49.64,208000.0,41.4189,41.8396,41.4189,41.7639,208000.0
2009-01-09 15:00:00,49.64,49.81,48.69,49.04,335900.0,41.7639,41.9069,40.9646,41.2591,335900.0
2009-01-09 15:30:00,49.05,49.38,48.43,48.73,366900.0,41.2675,41.5451,40.7459,40.9983,366900.0
2009-01-12 09:30:00,48.0,48.47,46.43,46.79,401700.0,40.3841,40.7795,39.0632,39.3661,401700.0
2009-01-12 10:00:00,46.79,46.81,45.69,46.02,278200.0,39.3661,39.3829,38.4406,38.7182,278200.0
2009-01-12 10:30:00,46.04,46.65,46.0,46.29,300300.0,38.7351,39.2483,38.7014,38.9454,300300.0
2009-01-12 11:00:00,46.27,46.32,45.51,45.55,217600.0,38.9286,38.9706,38.2892,38.3228,217600.0
2009-01-12 11:30:00,45.57,45.57,45.09,45.15,142200.0,38.3396,38.3396,37.9358,37.9863,142200.0
2009-01-12 12:00:00,45.13,45.78,45.1,45.51,97600.0,37.9694,38.5163,37.9442,38.2892,97600.0
2009-01-12 12:30:00,45.51,45.74,45.5,45.62,102300.0,38.2892,38.4827,38.2807,38.3817,102300.0
2009-01-12 13:00:00,45.59,45.81,45.45,45.46,138900.0,38.3565,38.5416,38.2387,38.2471,138900.0
2009-01-12 13:30:00,45.45,45.84,45.22,45.51,270900.0,38.2387,38.5668,38.0452,38.2892,270900.0
2009-01-12 14:00:00,45.54,45.54,45.17,45.17,171900.0,38.3144,38.3144,38.0031,38.0031,171900.0
2009-01-12 14:30:00,45.15,45.2,44.75,44.78,234800.0,37.9863,38.0283,37.6497,37.675,234800.0
2009-01-12 15:00:00,44.77,45.2,44.61,45.03,254900.0,37.6666,38.0283,37.532,37.8853,254900.0
2009-01-12 15:30:00,45.0,45.37,44.6,45.13,408700.0,37.8601,38.1714,37.5235,37.9694,408700.0
2009-01-13 09:30:00,44.75,45.64,44.05,45.44,453700.0,37.6497,38.3985,37.0608,38.2303,453700.0
2009-01-13 10:00:00,45.45,45.89,44.96,45.83,352600.0,38.2387,38.6089,37.8264,38.5584,352600.0
2009-01-13 10:30:00,45.83,46.41,45.25,46.27,331100.0,38.5584,39.0464,38.0704,38.9286,331100.0
2009-01-13 11:00:00,46.27,46.42,45.65,46.22,239300.0,38.9286,39.0548,38.4069,38.8865,239300.0
2009-01-13 11:30:00,46.23,46.59,46.12,46.55,192700.0,38.8949,39.1978,38.8024,39.1641,192700.0
2009-01-13 12:00:00,46.55,46.69,46.25,46.46,170000.0,39.1641,39.2819,38.9117,39.0884,170000.0
2009-01-13 12:30:00,46.44,46.65,46.01,46.06,180000.0,39.0716,39.2483,38.7098,38.7519,180000.0
2009-01-13 13:00:00,46.06,46.16,45.63,45.9,152200.0,38.7519,38.836,38.3901,38.6173,152200.0
2009-01-13 13:30:00,45.91,45.95,45.25,45.4,161700.0,38.6257,38.6593,38.0704,38.1966,161700.0
2009-01-13 14:00:00,45.4,45.56,45.1,45.13,161100.0,38.1966,38.3312,37.9442,37.9694,161100.0
2009-01-13 14:30:00,45.12,46.28,45.12,45.88,191000.0,37.961,38.937,37.961,38.6004,191000.0
2009-01-13 15:00:00,45.87,45.97,45.43,45.85,178500.0,38.592,38.6762,38.2218,38.5752,178500.0
2009-01-13 15:30:00,45.81,46.2,45.41,46.02,426800.0,38.5416,38.8697,38.205,38.7182,426800.0
2009-01-14 09:30:00,45.12,45.12,43.1,43.33,493300.0,37.961,37.961,36.2615,36.455,493300.0
2009-01-14 10:00:00,43.34,43.69,43.13,43.25,272100.0,36.4635,36.7579,36.2868,36.3877,272100.0
2009-01-14 10:30:00,43.22,43.22,42.35,42.57,507400.0,36.3625,36.3625,35.6305,35.8156,507400.0
2009-01-14 11:00:00,42.54,43.06,42.38,42.99,300700.0,35.7904,36.2279,35.6558,36.169,300700.0
2009-01-14 11:30:00,42.99,43.37,42.9,43.04,255800.0,36.169,36.4887,36.0933,36.2111,255800.0
2009-01-14 12:00:00,43.02,43.28,42.94,43.2,167600.0,36.1942,36.413,36.1269,36.3457,167600.0
2009-01-14 12:30:00,43.2,43.47,43.07,43.21,192900.0,36.3457,36.5728,36.2363,36.3541,192900.0
2009-01-14 13:00:00,43.21,43.38,42.93,42.95,197800.0,36.3541,36.4971,36.1185,36.1353,197800.0
2009-01-14 13:30:00,42.96,43.26,42.94,43.12,145500.0,36.1437,36.3962,36.1269,36.2784,145500.0
2009-01-14 14:00:00,43.07,43.59,42.94,43.24,158600.0,36.2363,36.6738,36.1269,36.3793,158600.0
2009-01-14 14:30:00,43.25,43.82,43.24,43.4,213700.0,36.3877,36.8673,36.3793,36.5139,213700.0
2009-01-14 15:00:00,43.38,43.38,42.75,43.04,274100.0,36.4971,36.4971,35.9671,36.2111,274100.0
2009-01-14 15:30:00,43.03,43.18,42.61,43.09,619400.0,36.2026,36.3288,35.8493,36.2531,619400.0
2009-01-15 09:30:00,43.03,43.22,42.11,42.21,319800.0,36.2026,36.3625,35.4286,35.5127,319800.0
2009-01-15 10:00:00,42.23,42.58,41.17,41.36,530300.0,35.5296,35.824,34.6378,34.7976,530300.0
2009-01-15 10:30:00,41.33,42.31,41.25,42.0,279400.0,34.7724,35.5969,34.7051,35.3361,279400.0
2009-01-15 11:00:00,41.99,42.45,41.84,42.34,225600.0,35.3277,35.7147,35.2015,35.6221,225600.0
2009-01-15 11:30:00,42.28,42.45,41.9,41.92,167600.0,35.5716,35.7147,35.2519,35.2688,167600.0
2009-01-15 12:00:00,41.9,42.02,41.0,41.04,350500.0,35.2519,35.3529,34.4947,34.5284,350500.0
2009-01-15 12:30:00,41.04,41.08,40.5,40.91,440800.0,34.5284,34.562,34.0741,34.419,440800.0
2009-01-15 13:00:00,40.93,41.87,40.93,41.84,330800.0,34.4358,35.2267,34.4358,35.2015,330800.0
2009-01-15 13:30:00,41.84,43.42,41.8,43.27,412100.0,35.2015,36.5308,35.1678,36.4046,412100.0
2009-01-15 14:00:00,43.3,44.22,43.16,44.01,515300.0,36.4298,37.2038,36.312,37.0272,515300.0
2009-01-15 14:30:00,44.03,44.76,43.91,43.94,501400.0,37.044,37.6582,36.943,36.9683,501400.0
2009-01-15 15:00:00,43.91,44.4,43.27,43.49,419000.0,36.943,37.3553,36.4046,36.5897,419000.0
2009-01-15 15:30:00,43.48,43.78,42.59,43.63,575000.0,36.5812,36.8336,35.8325,36.7074,575000.0
2009-01-16 09:30:00,44.81,45.98,44.05,44.38,659300.0,37.7002,38.6846,37.0608,37.3384,659300.0
2009-01-16 10:00:00,44.35,44.95,43.86,44.29,244800.0,37.3132,37.818,36.901,37.2627,244800.0
2009-01-16 10:30:00,44.29,44.6,43.51,43.69,260700.0,37.2627,37.5235,36.6065,36.7579,260700.0
2009-01-16 11:00:00,43.73,43.73,43.17,43.55,244900.0,36.7916,36.7916,36.3204,36.6401,244900.0
2009-01-16 11:30:00,43.52,43.63,42.89,43.07,236000.0,36.6149,36.7074,36.0849,36.2363,236000.0
2009-01-16 12:00:00,43.04,43.19,42.2,42.49,225500.0,36.2111,36.3373,35.5043,35.7483,225500.0
2009-01-16 12:30:00,42.48,43.41,42.38,43.41,228400.0,35.7399,36.5224,35.6558,36.5224,228400.0
2009-01-16 13:00:00,43.41,43.68,43.02,43.52,168200.0,36.5224,36.7495,36.1942,36.6149,168200.0
2009-01-16 13:30:00,43.53,44.05,43.52,43.88,166100.0,36.6233,37.0608,36.6149,36.9178,166100.0
2009-01-16 14:00:00,43.92,44.29,43.57,44.12,134000.0,36.9514,37.2627,36.657,37.1197,134000.0
2009-01-16 14:30:00,44.1,44.34,43.74,44.31,165900.0,37.1029,37.3048,36.8,37.2796,165900.0
2009-01-16 15:00:00,44.32,44.75,43.91,44.3,228700.0,37.288,37.6497,36.943,37.2711,228700.0
2009-01-16 15:30:00,44.32,44.89,44.17,44.55,601900.0,37.288,37.7675,37.1618,37.4815,601900.0
2009-01-20 09:30:00,43.97,44.15,41.15,41.71,501700.0,36.9935,37.1449,34.6209,35.0921,501700.0
2009-01-20 10:00:00,41.73,42.96,41.15,42.67,363700.0,35.1089,36.1437,34.6209,35.8998,363700.0
2009-01-20 10:30:00,42.63,42.65,41.79,42.15,227800.0,35.8661,35.8829,35.1594,35.4623,227800.0
2009-01-20 11:00:00,42.13,42.48,42.02,42.1,154400.0,35.4454,35.7399,35.3529,35.4202,154400.0
2009-01-20 11:30:00,42.1,42.88,42.09,42.66,147600.0,35.4202,36.0764,35.4118,35.8913,147600.0
2009-01-20 12:00:00,42.65,43.1,42.21,42.29,183100.0,35.8829,36.2615,35.5127,35.5801,183100.0
2009-01-20 12:30:00,42.26,42.57,42.02,42.15,224100.0,35.5548,35.8156,35.3529,35.4623,224100.0
2009-01-20 13:00:00,42.1,42.44,41.78,42.1,169200.0,35.4202,35.7063,35.151,35.4202,169200.0
2009-01-20 13:30:00,42.07,42.1,41.65,41.65,165900.0,35.395,35.4202,35.0416,35.0416,165900.0
2009-01-20 14:00:00,41.66,41.91,41.16,41.49,231800.0,35.05,35.2603,34.6293,34.907,231800.0
2009-01-20 14:30:00,41.47,41.67,41.07,41.32,280200.0,34.8902,35.0584,34.5536,34.764,280200.0
2009-01-20 15:00:00,41.31,41.61,41.03,41.55,481300.0,34.7555,35.0079,34.52,34.9575,481300.0
2009-01-20 15:30:00,41.53,42.22,41.49,41.63,1083400.0,34.9406,35.5212,34.907,35.0248,1083400.0
2009-01-21 09:30:00,42.0,42.5,40.66,41.38,445600.0,35.3361,35.7567,34.2087,34.8144,445600.0
2009-01-21 10:00:00,41.38,42.14,41.13,41.49,312800.0,34.8144,35.4539,34.6041,34.907,312800.0
2009-01-21 10:30:00,41.49,41.58,40.01,40.04,329200.0,34.907,34.9827,33.6618,33.6871,329200.0
2009-01-21 11:00:00,40.05,40.56,40.03,40.41,215800.0,33.6955,34.1245,33.6786,33.9983,215800.0
2009-01-21 11:30:00,40.43,41.2,40.4,40.93,324200.0,34.0152,34.663,33.9899,34.4358,324200.0
2009-01-21 12:00:00,40.93,41.52,40.81,40.97,151500.0,34.4358,34.9322,34.3349,34.4695,151500.0
2009-01-21 12:30:00,40.98,41.47,40.91,41.41,145200.0,34.4779,34.8902,34.419,34.8397,145200.0
2009-01-21 13:00:00,41.44,41.61,40.98,40.98,173500.0,34.8649,35.0079,34.4779,34.4779,173500.0
2009-01-21 13:30:00,41.0,42.2,40.94,42.15,263000.0,34.4947,35.5043,34.4443,35.4623,263000.0
2009-01-21 14:00:00,42.19,42.75,42.01,42.54,303400.0,35.4959,35.9671,35.3445,35.7904,303400.0
2009-01-21 14:30:00,42.56,42.75,42.19,42.43,301700.0,35.8072,35.9671,35.4959,35.6978,301700.0
2009-01-21 15:00:00,42.44,43.12,42.41,42.67,482600.0,35.7063,36.2784,35.681,35.8998,482600.0
2009-01-21 15:30:00,42.67,43.73,42.52,43.49,768000.0,35.8998,36.7916,35.7736,36.5897,768000.0
2009-01-22 09:30:00,41.68,42.32,40.95,41.46,415200.0,35.0668,35.6053,34.4527,34.8817,415200.0
2009-01-22 10:00:00,41.47,41.87,41.21,41.37,265100.0,34.8902,35.2267,34.6714,34.806,265100.0
2009-01-22 10:30:00,41.4,41.42,40.63,40.74,486600.0,34.8313,34.8481,34.1834,34.276,486600.0
2009-01-22 11:00:00,40.71,40.88,40.32,40.63,327200.0,34.2507,34.3938,33.9226,34.1834,327200.0
2009-01-22 11:30:00,40.61,40.63,40.06,40.25,249600.0,34.1666,34.1834,33.7039,33.8637,249600.0
2009-01-22 12:00:00,40.28,40.3,39.6,39.82,454000.0,33.889,33.9058,33.3169,33.502,454000.0
2009-01-22 12:30:00,39.82,40.19,39.76,40.05,449400.0,33.502,33.8133,33.4515,33.6955,449400.0
2009-01-22 13:00:00,40.06,40.31,39.86,39.89,429100.0,33.7039,33.9142,33.5356,33.5609,429100.0
2009-01-22 13:30:00,39.87,40.08,39.5,40.01,533700.0,33.544,33.7207,33.2327,33.6618,533700.0
2009-01-22 14:00:00,40.01,40.82,39.86,40.67,691700.0,33.6618,34.3433,33.5356,34.2171,691700.0
2009-01-22 14:30:00,40.63,40.75,39.89,40.48,364000.0,34.1834,34.2844,33.5609,34.0572,364000.0
2009-01-22 15:00:00,40.45,40.52,39.63,40.03,613700.0,34.032,34.0909,33.3421,33.6786,613700.0
2009-01-22 15:30:00,40.03,40.5,39.73,40.15,1112600.0,33.6786,34.0741,33.4262,33.7796,1112600.0
2009-01-23 09:30:00,39.95,40.48,39.0,40.15,468500.0,33.6113,34.0572,32.8121,33.7796,468500.0
2009-01-23 10:00:00,40.13,41.13,40.09,40.65,497500.0,33.7628,34.6041,33.7291,34.2003,497500.0
2009-01-23 10:30:00,40.61,40.67,40.1,40.45,307500.0,34.1666,34.2171,33.7375,34.032,307500.0
2009-01-23 11:00:00,40.47,41.61,40.46,41.22,344700.0,34.0488,35.0079,34.0404,34.6798,344700.0
2009-01-23 11:30:00,41.21,42.12,41.0,41.22,425700.0,34.6714,35.437,34.4947,34.6798,425700.0
2009-01-23 12:00:00,41.25,41.58,41.15,41.46,293200.0,34.7051,34.9827,34.6209,34.8817,293200.0
2009-01-23 12:30:00,41.46,41.64,40.99,41.49,202300.0,34.8817,35.0332,34.4863,34.907,202300.0
2009-01-23 13:00:00,41.46,42.65,41.29,42.11,311800.0,34.8817,35.8829,34.7387,35.4286,311800.0
2009-01-23 13:30:00,42.1,42.97,41.98,42.93,190000.0,35.4202,36.1522,35.3192,36.1185,190000.0
2009-01-23 14:00:00,42.92,43.26,42.5,42.78,333800.0,36.1101,36.3962,35.7567,35.9923,333800.0
2009-01-23 14:30:00,42.76,42.81,41.52,41.77,354800.0,35.9755,36.0175,34.9322,35.1426,354800.0
2009-01-23 15:00:00,41.76,42.08,41.37,41.65,397300.0,35.1341,35.4034,34.806,35.0416,397300.0
2009-01-23 15:30:00,41.65,42.25,41.6,42.03,658900.0,35.0416,35.5464,34.9995,35.3613,658900.0
2009-01-26 09:30:00,41.41,42.63,40.55,42.37,428300.0,34.8397,35.8661,34.1161,35.6474,428300.0
2009-01-26 10:00:00,42.45,43.39,42.45,42.94,365100.0,35.7147,36.5055,35.7147,36.1269,365100.0
2009-01-26 10:30:00,42.93,43.26,42.67,42.7,159200.0,36.1185,36.3962,35.8998,35.925,159200.0
2009-01-26 11:00:00,42.69,42.98,41.76,41.97,252500.0,35.9166,36.1606,35.1341,35.3108,252500.0
2009-01-26 11:30:00,41.98,42.01,41.11,41.14,304500.0,35.3192,35.3445,34.5873,34.6125,304500.0
2009-01-26 12:00:00,41.14,41.62,41.12,41.45,239800.0,34.6125,35.0164,34.5957,34.8733,239800.0
2009-01-26 12:30:00,41.43,41.57,40.97,41.26,274600.0,34.8565,34.9743,34.4695,34.7135,274600.0
2009-01-26 13:00:00,41.26,41.43,40.64,40.89,247000.0,34.7135,34.8565,34.1919,34.4022,247000.0
2009-01-26 13:30:00,40.87,40.89,40.13,40.41,354100.0,34.3854,34.4022,33.7628,33.9983,354100.0
2009-01-26 14:00:00,40.42,40.47,40.0,40.06,428400.0,34.0068,34.0488,33.6534,33.7039,428400.0
2009-01-26 14:30:00,40.08,41.0,40.06,40.93,360500.0,33.7207,34.4947,33.7039,34.4358,360500.0
2009-01-26 15:00:00,40.92,41.6,40.85,41.38,266800.0,34.4274,34.9995,34.3685,34.8144,266800.0
2009-01-26 15:30:00,41.39,41.55,40.8,41.06,487400.0,34.8229,34.9575,34.3265,34.5452,487400.0
2009-01-27 09:30:00,41.38,41.75,40.63,40.83,604700.0,34.8144,35.1257,34.1834,34.3517,604700.0
2009-01-27 10:00:00,40.8,40.85,39.57,40.29,444300.0,34.3265,34.3685,33.2916,33.8974,444300.0
2009-01-27 10:30:00,40.28,40.59,39.88,40.56,230400.0,33.889,34.1498,33.5524,34.1245,230400.0
2009-01-27 11:00:00,40.53,41.08,40.51,40.98,162100.0,34.0993,34.562,34.0825,34.4779,162100.0
2009-01-27 11:30:00,40.98,41.08,40.51,40.53,182300.0,34.4779,34.562,34.0825,34.0993,182300.0
2009-01-27 12:00:00,40.51,40.86,40.16,40.79,234200.0,34.0825,34.3769,33.788,34.3181,234200.0
2009-01-27 12:30:00,40.8,41.23,40.71,41.0,214900.0,34.3265,34.6882,34.2507,34.4947,214900.0
2009-01-27 13:00:00,41.03,41.18,40.64,40.8,194000.0,34.52,34.6462,34.1919,34.3265,194000.0
2009-01-27 13:30:00,40.81,41.24,40.63,40.72,146400.0,34.3349,34.6967,34.1834,34.2592,146400.0
2009-01-27 14:00:00,40.67,40.77,40.4,40.53,222900.0,34.2171,34.3012,33.9899,34.0993,222900.0
2009-01-27 14:30:00,40.5,40.94,40.4,40.9,182300.0,34.0741,34.4443,33.9899,34.4106,182300.0
2009-01-27 15:00:00,40.92,41.17,40.61,41.0,271400.0,34.4274,34.6378,34.1666,34.4947,271400.0
2009-01-27 15:30:00,40.99,41.03,40.49,40.52,798800.0,34.4863,34.52,34.0657,34.0909,798800.0
2009-01-28 09:30:00,41.93,42.73,41.69,41.95,398200.0,35.2772,35.9502,35.0753,35.294,398200.0
2009-01-28 10:00:00,41.93,42.05,41.67,41.86,194400.0,35.2772,35.3781,35.0584,35.2183,194400.0
2009-01-28 10:30:00,41.86,42.68,41.81,42.66,336100.0,35.2183,35.9082,35.1762,35.8913,336100.0
2009-01-28 11:00:00,42.66,42.79,42.4,42.63,225700.0,35.8913,36.0007,35.6726,35.8661,225700.0
2009-01-28 11:30:00,42.67,42.74,42.43,42.55,155800.0,35.8998,35.9587,35.6978,35.7988,155800.0
2009-01-28 12:00:00,42.54,42.8,42.44,42.73,151200.0,35.7904,36.0091,35.7063,35.9502,151200.0
2009-01-28 12:30:00,42.72,42.88,42.61,42.71,96700.0,35.9418,36.0764,35.8493,35.9334,96700.0
2009-01-28 13:00:00,42.71,43.19,42.54,43.17,163400.0,35.9334,36.3373,35.7904,36.3204,163400.0
2009-01-28 13:30:00,43.18,43.21,43.02,43.06,163200.0,36.3288,36.3541,36.1942,36.2279,163200.0
2009-01-28 14:00:00,43.05,43.5,42.88,43.04,248200.0,36.2195,36.5981,36.0764,36.2111,248200.0
2009-01-28 14:30:00,43.05,43.18,42.62,43.18,262400.0,36.2195,36.3288,35.8577,36.3288,262400.0
2009-01-28 15:00:00,43.16,43.23,42.33,42.37,445200.0,36.312,36.3709,35.6137,35.6474,445200.0
2009-01-28 15:30:00,42.37,42.89,42.23,42.83,532800.0,35.6474,36.0849,35.5296,36.0344,532800.0
2009-01-29 09:30:00,42.21,42.22,41.04,41.21,255500.0,35.5127,35.5212,34.5284,34.6714,255500.0
2009-01-29 10:00:00,41.24,41.24,40.91,41.01,338200.0,34.6967,34.6967,34.419,34.5031,338200.0
2009-01-29 10:30:00,41.02,41.77,40.84,41.63,255300.0,34.5116,35.1426,34.3601,35.0248,255300.0
2009-01-29 11:00:00,41.62,41.71,41.16,41.16,190400.0,35.0164,35.0921,34.6293,34.6293,190400.0
2009-01-29 11:30:00,41.16,41.29,40.89,41.0,145400.0,34.6293,34.7387,34.4022,34.4947,145400.0
2009-01-29 12:00:00,40.98,41.1,40.72,41.01,190800.0,34.4779,34.5789,34.2592,34.5031,190800.0
2009-01-29 12:30:00,41.0,41.18,40.5,40.55,203800.0,34.4947,34.6462,34.0741,34.1161,203800.0
2009-01-29 13:00:00,40.53,40.74,40.43,40.72,157300.0,34.0993,34.276,34.0152,34.2592,157300.0
2009-01-29 13:30:00,40.73,40.81,40.51,40.74,155200.0,34.2676,34.3349,34.0825,34.276,155200.0
2009-01-29 14:00:00,40.71,41.0,40.57,40.97,133100.0,34.2507,34.4947,34.133,34.4695,133100.0
2009-01-29 14:30:00,40.96,41.14,40.57,40.68,246800.0,34.4611,34.6125,34.133,34.2255,246800.0
2009-01-29 15:00:00,40.69,40.97,40.56,40.72,176700.0,34.2339,34.4695,34.1245,34.2592,176700.0
2009-01-29 15:30:00,40.7,40.83,40.51,40.72,570100.0,34.2423,34.3517,34.0825,34.2592,570100.0
2009-01-30 09:30:00,41.01,41.09,39.25,39.27,285600.0,34.5031,34.5705,33.0224,33.0392,285600.0
2009-01-30 10:00:00,39.28,39.31,38.47,38.54,636800.0,33.0476,33.0729,32.3662,32.425,636800.0
2009-01-30 10:30:00,38.54,39.03,38.48,38.82,339000.0,32.425,32.8373,32.3746,32.6606,339000.0
2009-01-30 11:00:00,38.83,39.2,38.42,38.61,401100.0,32.669,32.9803,32.3241,32.4839,401100.0
2009-01-30 11:30:00,38.61,38.91,38.61,38.71,197000.0,32.4839,32.7363,32.4839,32.5681,197000.0
2009-01-30 12:00:00,38.73,38.95,38.58,38.82,207900.0,32.5849,32.77,32.4587,32.6606,207900.0
2009-01-30 12:30:00,38.83,39.08,38.66,39.02,148700.0,32.669,32.8794,32.526,32.8289,148700.0
2009-01-30 13:00:00,39.03,39.37,38.84,39.12,445300.0,32.8373,33.1234,32.6774,32.913,445300.0
2009-01-30 13:30:00,39.1,39.46,38.9,39.33,493700.0,32.8962,33.1991,32.7279,33.0897,493700.0
2009-01-30 14:00:00,39.33,39.64,39.1,39.52,263100.0,33.0897,33.3505,32.8962,33.2496,263100.0
2009-01-30 14:30:00,39.52,39.67,38.99,39.13,333500.0,33.2496,33.3758,32.8037,32.9214,333500.0
2009-01-30 15:00:00,39.13,39.33,38.62,38.64,378200.0,32.9214,33.0897,32.4924,32.5092,378200.0
2009-01-30 15:30:00,38.64,39.04,38.48,38.9,715200.0,32.5092,32.8457,32.3746,32.7279,715200.0
2009-02-02 09:30:00,37.91,37.98,36.77,37.3,583500.0,31.895,31.9539,30.9359,31.3818,583500.0
2009-02-02 10:00:00,37.28,38.78,37.19,38.45,479900.0,31.365,32.627,31.2892,32.3493,479900.0
2009-02-02 10:30:00,38.44,38.56,37.91,38.07,337400.0,32.3409,32.4419,31.895,32.0296,337400.0
2009-02-02 11:00:00,38.04,38.24,37.84,37.92,247200.0,32.0044,32.1726,31.8361,31.9034,247200.0
2009-02-02 11:30:00,37.93,38.3,37.93,38.07,118300.0,31.9118,32.2231,31.9118,32.0296,118300.0
2009-02-02 12:00:00,38.1,38.42,37.97,38.25,114700.0,32.0549,32.3241,31.9455,32.1811,114700.0
2009-02-02 12:30:00,38.27,38.84,38.25,38.65,167500.0,32.1979,32.6774,32.1811,32.5176,167500.0
2009-02-02 13:00:00,38.66,38.79,38.29,38.67,214700.0,32.526,32.6354,32.2147,32.5344,214700.0
2009-02-02 13:30:00,38.64,38.78,38.4,38.48,199000.0,32.5092,32.627,32.3073,32.3746,199000.0
2009-02-02 14:00:00,38.5,38.72,38.1,38.38,282900.0,32.3914,32.5765,32.0549,32.2904,282900.0
2009-02-02 14:30:00,38.37,38.4,38.01,38.01,307800.0,32.282,32.3073,31.9791,31.9791,307800.0
2009-02-02 15:00:00,38.02,38.56,37.91,38.36,413600.0,31.9876,32.4419,31.895,32.2736,413600.0
2009-02-02 15:30:00,38.4,38.64,38.13,38.26,711600.0,32.3073,32.5092,32.0801,32.1895,711600.0
2009-02-03 09:30:00,38.48,38.61,37.19,37.38,442200.0,32.3746,32.4839,31.2892,31.4491,442200.0
2009-02-03 10:00:00,37.38,38.24,37.38,38.03,300100.0,31.4491,32.1726,31.4491,31.996,300100.0
2009-02-03 10:30:00,38.0,38.39,37.8,38.22,361600.0,31.9707,32.2988,31.8025,32.1558,361600.0
2009-02-03 11:00:00,38.23,38.9,38.17,38.54,386300.0,32.1642,32.7279,32.1138,32.425,386300.0
2009-02-03 11:30:00,38.53,38.6,38.15,38.21,259200.0,32.4166,32.4755,32.0969,32.1474,259200.0
2009-02-03 12:00:00,38.2,38.38,37.95,37.96,225000.0,32.139,32.2904,31.9287,31.9371,225000.0
2009-02-03 12:30:00,38.0,38.04,37.68,37.72,134500.0,31.9707,32.0044,31.7015,31.7352,134500.0
2009-02-03 13:00:00,37.69,38.0,37.65,37.78,108300.0,31.7099,31.9707,31.6763,31.7856,108300.0
2009-02-03 13:30:00,37.78,38.0,37.71,37.95,146500.0,31.7856,31.9707,31.7267,31.9287,146500.0
2009-02-03 14:00:00,37.95,38.59,37.89,38.33,293900.0,31.9287,32.4671,31.8782,32.2484,293900.0
2009-02-03 14:30:00,38.33,38.55,38.29,38.51,232200.0,32.2484,32.4335,32.2147,32.3998,232200.0
2009-02-03 15:00:00,38.51,39.07,38.41,38.98,289000.0,32.3998,32.871,32.3157,32.7952,289000.0
2009-02-03 15:30:00,38.97,39.04,38.57,38.68,493700.0,32.7868,32.8457,32.4503,32.5428,493700.0
2009-02-04 09:30:00,38.83,40.11,38.75,40.08,411100.0,32.669,33.7459,32.6017,33.7207,411100.0
2009-02-04 10:00:00,40.12,40.52,39.96,40.28,282900.0,33.7544,34.0909,33.6197,33.889,282900.0
2009-02-04 10:30:00,40.25,40.38,39.8,40.1,225200.0,33.8637,33.9731,33.4851,33.7375,225200.0
2009-02-04 11:00:00,40.1,40.33,39.81,40.31,198900.0,33.7375,33.931,33.4935,33.9142,198900.0
2009-02-04 11:30:00,40.31,40.31,40.01,40.12,125000.0,33.9142,33.9142,33.6618,33.7544,125000.0
2009-02-04 12:00:00,40.11,40.28,39.85,39.85,80800.0,33.7459,33.889,33.5272,33.5272,80800.0
2009-02-04 12:30:00,39.84,40.09,39.79,39.9,48400.0,33.5188,33.7291,33.4767,33.5693,48400.0
2009-02-04 13:00:00,39.9,40.12,39.58,40.08,84500.0,33.5693,33.7544,33.3,33.7207,84500.0
2009-02-04 13:30:00,40.07,40.13,38.88,39.21,171000.0,33.7123,33.7628,32.7111,32.9887,171000.0
2009-02-04 14:00:00,39.21,39.22,38.8,39.01,203000.0,32.9887,32.9972,32.6438,32.8205,203000.0
2009-02-04 14:30:00,39.01,39.46,38.9,39.45,175500.0,32.8205,33.1991,32.7279,33.1907,175500.0
2009-02-04 15:00:00,39.44,39.53,38.98,39.24,397900.0,33.1823,33.258,32.7952,33.014,397900.0
2009-02-04 15:30:00,39.21,39.43,39.05,39.1,456100.0,32.9887,33.1738,32.8541,32.8962,456100.0
2009-02-05 09:30:00,38.71,39.03,38.0,38.0,244100.0,32.5681,32.8373,31.9707,31.9707,244100.0
2009-02-05 10:00:00,38.01,38.66,37.88,38.27,199600.0,31.9791,32.526,31.8698,32.1979,199600.0
2009-02-05 10:30:00,38.26,39.14,38.11,38.87,513300.0,32.1895,32.9299,32.0633,32.7027,513300.0
2009-02-05 11:00:00,38.89,39.07,38.59,38.66,387600.0,32.7195,32.871,32.4671,32.526,387600.0
2009-02-05 11:30:00,38.64,39.15,38.64,39.15,440300.0,32.5092,32.9383,32.5092,32.9383,440300.0
2009-02-05 12:00:00,39.15,39.67,38.66,38.69,357800.0,32.9383,33.3758,32.526,32.5512,357800.0
2009-02-05 12:30:00,38.69,39.29,38.66,39.28,271400.0,32.5512,33.0561,32.526,33.0476,271400.0
2009-02-05 13:00:00,39.27,39.5,38.91,38.97,164700.0,33.0392,33.2327,32.7363,32.7868,164700.0
2009-02-05 13:30:00,38.97,39.4,38.9,39.17,199600.0,32.7868,33.1486,32.7279,32.9551,199600.0
2009-02-05 14:00:00,39.19,40.0,39.19,39.99,347500.0,32.9719,33.6534,32.9719,33.645,347500.0
2009-02-05 14:30:00,39.99,40.1,39.45,39.52,384200.0,33.645,33.7375,33.1907,33.2496,384200.0
2009-02-05 15:00:00,39.52,39.89,39.25,39.76,448600.0,33.2496,33.5609,33.0224,33.4515,448600.0
2009-02-05 15:30:00,39.74,39.85,39.45,39.57,594800.0,33.4347,33.5272,33.1907,33.2916,594800.0
2009-02-06 09:30:00,40.11,41.3,39.9,40.93,402400.0,33.7459,34.7471,33.5693,34.4358,402400.0
2009-02-06 10:00:00,40.94,41.06,40.25,40.58,327800.0,34.4443,34.5452,33.8637,34.1414,327800.0
2009-02-06 10:30:00,40.55,40.7,40.17,40.57,196800.0,34.1161,34.2423,33.7964,34.133,196800.0
2009-02-06 11:00:00,40.56,40.88,40.36,40.41,211200.0,34.1245,34.3938,33.9563,33.9983,211200.0
2009-02-06 11:30:00,40.42,40.55,40.22,40.49,135900.0,34.0068,34.1161,33.8385,34.0657,135900.0
2009-02-06 12:00:00,40.48,40.5,40.15,40.24,132300.0,34.0572,34.0741,33.7796,33.8553,132300.0
2009-02-06 12:30:00,40.27,40.86,40.27,40.79,121200.0,33.8806,34.3769,33.8806,34.3181,121200.0
2009-02-06 13:00:00,40.78,41.25,40.67,41.23,114300.0,34.3096,34.7051,34.2171,34.6882,114300.0
2009-02-06 13:30:00,41.24,41.45,41.19,41.4,157800.0,34.6967,34.8733,34.6546,34.8313,157800.0
2009-02-06 14:00:00,41.4,41.41,40.99,41.18,157300.0,34.8313,34.8397,34.4863,34.6462,157300.0
2009-02-06 14:30:00,41.21,41.3,40.91,41.14,153000.0,34.6714,34.7471,34.419,34.6125,153000.0
2009-02-06 15:00:00,41.14,41.37,40.84,41.29,459500.0,34.6125,34.806,34.3601,34.7387,459500.0
2009-02-06 15:30:00,41.27,41.68,41.24,41.49,731300.0,34.7219,35.0668,34.6967,34.907,731300.0
2009-02-09 09:30:00,42.06,42.33,41.16,42.28,292500.0,35.3865,35.6137,34.6293,35.5716,292500.0
2009-02-09 10:00:00,42.27,42.33,41.53,41.92,166800.0,35.5632,35.6137,34.9406,35.2688,166800.0
2009-02-09 10:30:00,41.91,42.88,41.71,42.85,231200.0,35.2603,36.0764,35.0921,36.0512,231200.0
2009-02-09 11:00:00,42.85,42.94,42.51,42.89,249700.0,36.0512,36.1269,35.7651,36.0849,249700.0
2009-02-09 11:30:00,42.91,42.99,42.64,42.64,215300.0,36.1017,36.169,35.8745,35.8745,215300.0
2009-02-09 12:00:00,42.67,42.9,42.42,42.88,115400.0,35.8998,36.0933,35.6894,36.0764,115400.0
2009-02-09 12:30:00,42.89,42.9,42.41,42.58,122100.0,36.0849,36.0933,35.681,35.824,122100.0
2009-02-09 13:00:00,42.59,42.66,42.4,42.42,93200.0,35.8325,35.8913,35.6726,35.6894,93200.0
2009-02-09 13:30:00,42.43,42.44,41.74,41.85,214100.0,35.6978,35.7063,35.1173,35.2099,214100.0
2009-02-09 14:00:00,41.84,42.06,41.4,41.44,185600.0,35.2015,35.3865,34.8313,34.8649,185600.0
2009-02-09 14:30:00,41.47,41.7,41.44,41.66,183500.0,34.8902,35.0837,34.8649,35.05,183500.0
2009-02-09 15:00:00,41.69,42.12,41.48,42.08,242100.0,35.0753,35.437,34.8986,35.4034,242100.0
2009-02-09 15:30:00,42.07,42.19,41.72,41.9,339500.0,35.395,35.4959,35.1005,35.2519,339500.0
2009-02-10 09:30:00,42.04,43.52,41.51,43.35,441200.0,35.3697,36.6149,34.9238,36.4719,441200.0
2009-02-10 10:00:00,43.39,43.47,42.33,42.52,323400.0,36.5055,36.5728,35.6137,35.7736,323400.0
2009-02-10 10:30:00,42.48,42.98,42.42,42.97,206000.0,35.7399,36.1606,35.6894,36.1522,206000.0
2009-02-10 11:00:00,42.99,43.38,42.0,42.74,467900.0,36.169,36.4971,35.3361,35.9587,467900.0
2009-02-10 11:30:00,42.7,42.7,41.61,42.28,655500.0,35.925,35.925,35.0079,35.5716,655500.0
2009-02-10 12:00:00,42.28,42.73,42.19,42.37,142700.0,35.5716,35.9502,35.4959,35.6474,142700.0
2009-02-10 12:30:00,42.39,42.79,42.09,42.63,153900.0,35.6642,36.0007,35.4118,35.8661,153900.0
2009-02-10 13:00:00,42.6,42.62,41.51,41.7,361000.0,35.8409,35.8577,34.9238,35.0837,361000.0
2009-02-10 13:30:00,41.64,41.94,41.51,41.57,269900.0,35.0332,35.2856,34.9238,34.9743,269900.0
2009-02-10 14:00:00,41.56,41.82,41.12,41.15,330300.0,34.9659,35.1846,34.5957,34.6209,330300.0
2009-02-10 14:30:00,41.14,41.33,40.69,40.93,442500.0,34.6125,34.7724,34.2339,34.4358,442500.0
2009-02-10 15:00:00,40.94,41.35,40.88,41.22,422200.0,34.4443,34.7892,34.3938,34.6798,422200.0
2009-02-10 15:30:00,41.21,41.47,40.9,41.3,1086100.0,34.6714,34.8902,34.4106,34.7471,1086100.0
2009-02-11 09:30:00,41.72,42.47,41.4,42.04,266700.0,35.1005,35.7315,34.8313,35.3697,266700.0
2009-02-11 10:00:00,42.04,42.28,41.48,41.5,308400.0,35.3697,35.5716,34.8986,34.9154,308400.0
2009-02-11 10:30:00,41.45,42.34,41.2,42.13,392900.0,34.8733,35.6221,34.663,35.4454,392900.0
2009-02-11 11:00:00,42.12,42.8,41.84,42.36,364200.0,35.437,36.0091,35.2015,35.6389,364200.0
2009-02-11 11:30:00,42.31,42.5,41.74,41.91,189800.0,35.5969,35.7567,35.1173,35.2603,189800.0
2009-02-11 12:00:00,41.9,42.15,41.81,41.85,115000.0,35.2519,35.4623,35.1762,35.2099,115000.0
2009-02-11 12:30:00,41.85,42.17,41.63,41.81,142000.0,35.2099,35.4791,35.0248,35.1762,142000.0
2009-02-11 13:00:00,41.79,42.08,41.76,41.78,243500.0,35.1594,35.4034,35.1341,35.151,243500.0
2009-02-11 13:30:00,41.77,41.78,40.91,41.2,224500.0,35.1426,35.151,34.419,34.663,224500.0
2009-02-11 14:00:00,41.2,41.66,41.1,41.58,233800.0,34.663,35.05,34.5789,34.9827,233800.0
2009-02-11 14:30:00,41.56,42.54,41.5,42.43,418500.0,34.9659,35.7904,34.9154,35.6978,418500.0
2009-02-11 15:00:00,42.42,42.6,42.07,42.2,423000.0,35.6894,35.8409,35.395,35.5043,423000.0
2009-02-11 15:30:00,42.19,42.35,41.72,42.25,716900.0,35.4959,35.6305,35.1005,35.5464,716900.0
2009-02-12 09:30:00,41.23,41.63,40.49,40.51,428900.0,34.6882,35.0248,34.0657,34.0825,428900.0
2009-02-12 10:00:00,40.51,41.06,40.06,41.04,380000.0,34.0825,34.5452,33.7039,34.5284,380000.0
2009-02-12 10:30:00,41.02,41.67,40.85,41.51,293900.0,34.5116,35.0584,34.3685,34.9238,293900.0
2009-02-12 11:00:00,41.52,41.6,41.0,41.33,146500.0,34.9322,34.9995,34.4947,34.7724,146500.0
2009-02-12 11:30:00,41.3,42.04,41.21,41.78,233700.0,34.7471,35.3697,34.6714,35.151,233700.0
2009-02-12 12:00:00,41.81,42.25,41.71,42.2,189500.0,35.1762,35.5464,35.0921,35.5043,189500.0
2009-02-12 12:30:00,42.2,42.25,41.66,41.83,118800.0,35.5043,35.5464,35.05,35.193,118800.0
2009-02-12 13:00:00,41.83,41.88,41.46,41.58,125900.0,35.193,35.2351,34.8817,34.9827,125900.0
2009-02-12 13:30:00,41.55,41.62,41.16,41.59,112000.0,34.9575,35.0164,34.6293,34.9911,112000.0
2009-02-12 14:00:00,41.56,41.74,41.16,41.19,130700.0,34.9659,35.1173,34.6293,34.6546,130700.0
2009-02-12 14:30:00,41.17,41.34,40.67,40.81,395100.0,34.6378,34.7808,34.2171,34.3349,395100.0
2009-02-12 15:00:00,40.81,41.91,40.57,41.91,526300.0,34.3349,35.2603,34.133,35.2603,526300.0
2009-02-12 15:30:00,41.9,42.54,41.59,42.48,644700.0,35.2519,35.7904,34.9911,35.7399,644700.0
2009-02-13 09:30:00,42.38,42.73,41.9,42.72,236700.0,35.6558,35.9502,35.2519,35.9418,236700.0
2009-02-13 10:00:00,42.72,43.19,42.51,42.9,262600.0,35.9418,36.3373,35.7651,36.0933,262600.0
2009-02-13 10:30:00,42.92,43.39,42.83,42.96,278600.0,36.1101,36.5055,36.0344,36.1437,278600.0
2009-02-13 11:00:00,42.95,42.96,42.02,42.22,174400.0,36.1353,36.1437,35.3529,35.5212,174400.0
2009-02-13 11:30:00,42.21,42.66,41.98,42.12,175300.0,35.5127,35.8913,35.3192,35.437,175300.0
2009-02-13 12:00:00,42.07,42.41,42.03,42.31,109700.0,35.395,35.681,35.3613,35.5969,109700.0
2009-02-13 12:30:00,42.32,42.4,41.67,41.81,100600.0,35.6053,35.6726,35.0584,35.1762,100600.0
2009-02-13 13:00:00,41.79,42.12,41.72,42.1,134600.0,35.1594,35.437,35.1005,35.4202,134600.0
2009-02-13 13:30:00,42.1,42.79,42.01,42.5,206000.0,35.4202,36.0007,35.3445,35.7567,206000.0
2009-02-13 14:00:00,42.53,42.69,42.13,42.46,271400.0,35.782,35.9166,35.4454,35.7231,271400.0
2009-02-13 14:30:00,42.46,42.46,42.06,42.29,239300.0,35.7231,35.7231,35.3865,35.5801,239300.0
2009-02-13 15:00:00,42.32,42.46,41.89,42.28,220300.0,35.6053,35.7231,35.2435,35.5716,220300.0
2009-02-13 15:30:00,42.3,42.54,42.02,42.03,411400.0,35.5885,35.7904,35.3529,35.3613,411400.0
2009-02-17 09:30:00,40.42,41.14,39.54,39.92,511200.0,34.0068,34.6125,33.2664,33.5861,511200.0
2009-02-17 10:00:00,39.87,40.44,39.71,40.24,326800.0,33.544,34.0236,33.4094,33.8553,326800.0
2009-02-17 10:30:00,40.26,40.61,39.99,40.48,295600.0,33.8721,34.1666,33.645,34.0572,295600.0
2009-02-17 11:00:00,40.49,40.49,40.05,40.11,194600.0,34.0657,34.0657,33.6955,33.7459,194600.0
2009-02-17 11:30:00,40.09,40.1,39.75,39.83,160400.0,33.7291,33.7375,33.4431,33.5104,160400.0
2009-02-17 12:00:00,39.82,40.11,39.64,39.84,123000.0,33.502,33.7459,33.3505,33.5188,123000.0
2009-02-17 12:30:00,39.83,40.02,39.79,39.94,94400.0,33.5104,33.6702,33.4767,33.6029,94400.0
2009-02-17 13:00:00,39.95,39.99,39.5,39.61,128700.0,33.6113,33.645,33.2327,33.3253,128700.0
2009-02-17 13:30:00,39.63,39.9,39.38,39.7,262400.0,33.3421,33.5693,33.1318,33.401,262400.0
2009-02-17 14:00:00,39.69,39.99,39.45,39.46,166800.0,33.3926,33.645,33.1907,33.1991,166800.0
2009-02-17 14:30:00,39.45,39.82,39.35,39.41,363200.0,33.1907,33.502,33.1065,33.157,363200.0
2009-02-17 15:00:00,39.41,39.41,38.89,39.08,666500.0,33.157,33.157,32.7195,32.8794,666500.0
2009-02-17 15:30:00,39.08,39.84,39.06,39.22,874300.0,32.8794,33.5188,32.8625,32.9972,874300.0
2009-02-18 09:30:00,39.88,39.99,38.84,38.88,314300.0,33.5524,33.645,32.6774,32.7111,314300.0
2009-02-18 10:00:00,38.87,38.96,38.05,38.26,317200.0,32.7027,32.7784,32.0128,32.1895,317200.0
2009-02-18 10:30:00,38.24,38.75,38.21,38.4,214300.0,32.1726,32.6017,32.1474,32.3073,214300.0
2009-02-18 11:00:00,38.4,39.41,38.15,39.28,289300.0,32.3073,33.157,32.0969,33.0476,289300.0
2009-02-18 11:30:00,39.25,39.41,39.05,39.15,171800.0,33.0224,33.157,32.8541,32.9383,171800.0
2009-02-18 12:00:00,39.13,39.51,39.05,39.31,164700.0,32.9214,33.2411,32.8541,33.0729,164700.0
2009-02-18 12:30:00,39.34,39.49,38.79,39.07,169400.0,33.0981,33.2243,32.6354,32.871,169400.0
2009-02-18 13:00:00,39.04,39.26,38.64,38.86,165800.0,32.8457,33.0308,32.5092,32.6943,165800.0
2009-02-18 13:30:00,38.87,38.91,38.5,38.65,208000.0,32.7027,32.7363,32.3914,32.5176,208000.0
2009-02-18 14:00:00,38.64,38.86,38.43,38.63,199000.0,32.5092,32.6943,32.3325,32.5008,199000.0
2009-02-18 14:30:00,38.65,38.88,38.38,38.84,173900.0,32.5176,32.7111,32.2904,32.6774,173900.0
2009-02-18 15:00:00,38.86,39.0,38.46,38.48,328000.0,32.6943,32.8121,32.3577,32.3746,328000.0
2009-02-18 15:30:00,38.48,38.71,38.45,38.57,406700.0,32.3746,32.5681,32.3493,32.4503,406700.0
2009-02-19 09:30:00,38.87,39.98,38.87,39.41,271500.0,32.7027,33.6366,32.7027,33.157,271500.0
2009-02-19 10:00:00,39.41,39.5,38.89,39.01,175600.0,33.157,33.2327,32.7195,32.8205,175600.0
2009-02-19 10:30:00,39.02,39.06,38.65,38.71,125400.0,32.8289,32.8625,32.5176,32.5681,125400.0
2009-02-19 11:00:00,38.72,39.35,38.66,39.21,120500.0,32.5765,33.1065,32.526,32.9887,120500.0
2009-02-19 11:30:00,39.21,39.28,38.45,38.55,140200.0,32.9887,33.0476,32.3493,32.4335,140200.0
2009-02-19 12:00:00,38.56,38.71,38.4,38.54,127800.0,32.4419,32.5681,32.3073,32.425,127800.0
2009-02-19 12:30:00,38.51,38.72,38.47,38.68,82400.0,32.3998,32.5765,32.3662,32.5428,82400.0
2009-02-19 13:00:00,38.68,39.32,38.59,39.26,154000.0,32.5428,33.0813,32.4671,33.0308,154000.0
2009-02-19 13:30:00,39.25,39.26,38.68,38.75,73100.0,33.0224,33.0308,32.5428,32.6017,73100.0
2009-02-19 14:00:00,38.78,39.02,38.6,38.77,96400.0,32.627,32.8289,32.4755,32.6186,96400.0
2009-02-19 14:30:00,38.77,38.78,38.25,38.4,212600.0,32.6186,32.627,32.1811,32.3073,212600.0
2009-02-19 15:00:00,38.41,38.51,37.89,38.2,263800.0,32.3157,32.3998,31.8782,32.139,263800.0
2009-02-19 15:30:00,38.19,38.43,37.8,37.97,506700.0,32.1306,32.3325,31.8025,31.9455,506700.0
2009-02-20 09:30:00,36.79,37.28,36.04,36.78,656100.0,30.9527,31.365,30.3217,30.9443,656100.0
2009-02-20 10:00:00,36.83,37.32,36.54,36.97,338500.0,30.9864,31.3986,30.7424,31.1042,338500.0
2009-02-20 10:30:00,36.99,37.1,36.63,36.82,316700.0,31.121,31.2135,30.8181,30.978,316700.0
2009-02-20 11:00:00,36.82,36.97,36.36,36.53,189100.0,30.978,31.1042,30.5909,30.734,189100.0
2009-02-20 11:30:00,36.52,36.87,36.31,36.75,218100.0,30.7256,31.02,30.5489,30.9191,218100.0
2009-02-20 12:00:00,36.74,37.2,36.73,36.9,182900.0,30.9106,31.2977,30.9022,31.0453,182900.0
2009-02-20 12:30:00,36.89,37.04,36.25,36.31,189400.0,31.0368,31.163,30.4984,30.5489,189400.0
2009-02-20 13:00:00,36.3,36.35,35.98,36.12,224100.0,30.5405,30.5825,30.2712,30.389,224100.0
2009-02-20 13:30:00,36.14,36.49,36.05,36.36,228600.0,30.4058,30.7003,30.3301,30.5909,228600.0
2009-02-20 14:00:00,36.36,37.2,36.13,36.74,353400.0,30.5909,31.2977,30.3974,30.9106,353400.0
2009-02-20 14:30:00,36.74,37.89,36.74,37.36,473300.0,30.9106,31.8782,30.9106,31.4323,473300.0
2009-02-20 15:00:00,37.31,37.4,36.78,36.86,333700.0,31.3902,31.4659,30.9443,31.0116,333700.0
2009-02-20 15:30:00,36.86,37.06,36.47,36.98,719000.0,31.0116,31.1799,30.6835,31.1126,719000.0
2009-02-23 09:30:00,37.35,37.44,36.4,36.58,472100.0,31.4239,31.4996,30.6246,30.776,472100.0
2009-02-23 10:00:00,36.58,36.63,35.86,36.13,204400.0,30.776,30.8181,30.1703,30.3974,204400.0
2009-02-23 10:30:00,36.11,36.17,35.56,35.58,239800.0,30.3806,30.4311,29.9179,29.9347,239800.0
2009-02-23 11:00:00,35.58,36.04,35.58,35.69,345100.0,29.9347,30.3217,29.9347,30.0272,345100.0
2009-02-23 11:30:00,35.67,35.75,35.5,35.6,266900.0,30.0104,30.0777,29.8674,29.9515,266900.0
2009-02-23 12:00:00,35.58,35.6,35.21,35.39,243100.0,29.9347,29.9515,29.6234,29.7748,243100.0
2009-02-23 12:30:00,35.37,35.37,34.94,34.96,220700.0,29.758,29.758,29.3962,29.4131,220700.0
2009-02-23 13:00:00,34.95,35.57,34.93,35.44,238600.0,29.4047,29.9263,29.3878,29.8169,238600.0
2009-02-23 13:30:00,35.42,35.57,35.26,35.5,252600.0,29.8001,29.9263,29.6655,29.8674,252600.0
2009-02-23 14:00:00,35.5,35.79,35.17,35.72,403200.0,29.8674,30.1114,29.5898,30.0525,403200.0
2009-02-23 14:30:00,35.71,35.73,34.99,35.04,534700.0,30.0441,30.0609,29.4383,29.4804,534700.0
2009-02-23 15:00:00,35.04,35.37,34.78,35.26,780500.0,29.4804,29.758,29.2616,29.6655,780500.0
2009-02-23 15:30:00,35.24,35.45,34.93,35.07,986300.0,29.6486,29.8253,29.3878,29.5056,986300.0
2009-02-24 09:30:00,35.01,35.01,33.47,33.76,819800.0,29.4551,29.4551,28.1595,28.4035,819800.0
2009-02-24 10:00:00,33.74,33.82,33.18,33.72,544500.0,28.3866,28.4539,27.9155,28.3698,544500.0
2009-02-24 10:30:00,33.72,34.68,33.62,34.5,424500.0,28.3698,29.1775,28.2857,29.0261,424500.0
2009-02-24 11:00:00,34.52,35.0,34.3,34.6,366900.0,29.0429,29.4467,28.8578,29.1102,366900.0
2009-02-24 11:30:00,34.6,34.66,33.93,33.96,263100.0,29.1102,29.1607,28.5465,28.5717,263100.0
2009-02-24 12:00:00,33.97,34.22,33.75,33.99,290300.0,28.5801,28.7905,28.3951,28.597,290300.0
2009-02-24 12:30:00,33.97,34.29,33.97,34.16,452000.0,28.5801,28.8494,28.5801,28.74,452000.0
2009-02-24 13:00:00,34.16,34.5,34.0,34.44,449900.0,28.74,29.0261,28.6054,28.9756,449900.0
2009-02-24 13:30:00,34.45,34.87,34.32,34.75,496400.0,28.984,29.3374,28.8746,29.2364,496400.0
2009-02-24 14:00:00,34.74,35.35,34.71,35.25,465700.0,29.228,29.7412,29.2027,29.6571,465700.0
2009-02-24 14:30:00,35.24,35.31,34.84,35.0,461600.0,29.6486,29.7075,29.3121,29.4467,461600.0
2009-02-24 15:00:00,35.0,35.74,34.99,35.36,683000.0,29.4467,30.0693,29.4383,29.7496,683000.0
2009-02-24 15:30:00,35.36,35.45,35.07,35.28,910400.0,29.7496,29.8253,29.5056,29.6823,910400.0
2009-02-25 09:30:00,34.76,34.76,33.14,34.16,747500.0,29.2448,29.2448,27.8818,28.74,747500.0
2009-02-25 10:00:00,34.15,34.17,32.88,33.17,577600.0,28.7316,28.7484,27.6631,27.9071,577600.0
2009-02-25 10:30:00,33.19,33.4,32.46,32.78,741300.0,27.9239,28.1006,27.3097,27.579,741300.0
2009-02-25 11:00:00,32.77,33.27,32.73,32.93,654300.0,27.5705,27.9912,27.5369,27.7052,654300.0
2009-02-25 11:30:00,32.96,33.02,32.75,32.81,672000.0,27.7304,27.7809,27.5537,27.6042,672000.0
2009-02-25 12:00:00,32.8,32.94,32.54,32.55,586700.0,27.5958,27.7136,27.377,27.3855,586700.0
2009-02-25 12:30:00,32.55,32.6,32.18,32.25,402300.0,27.3855,27.4275,27.0742,27.1331,402300.0
2009-02-25 13:00:00,32.24,32.49,32.18,32.21,507000.0,27.1246,27.335,27.0742,27.0994,507000.0
2009-02-25 13:30:00,32.21,33.16,32.21,33.05,801900.0,27.0994,27.8987,27.0994,27.8061,801900.0
2009-02-25 14:00:00,33.04,33.17,32.67,33.17,1188100.0,27.7977,27.9071,27.4864,27.9071,1188100.0
2009-02-25 14:30:00,33.16,33.53,32.98,33.34,730500.0,27.8987,28.21,27.7472,28.0501,730500.0
2009-02-25 15:00:00,33.35,33.84,33.21,33.53,977000.0,28.0585,28.4708,27.9407,28.21,977000.0
2009-02-25 15:30:00,33.52,33.56,32.79,32.94,1232700.0,28.2015,28.2352,27.5874,27.7136,1232700.0
2009-02-26 09:30:00,36.57,36.7,35.25,35.85,2469800.0,30.7676,30.877,29.6571,30.1619,2469800.0
2009-02-26 10:00:00,35.84,36.12,35.6,35.68,1042100.0,30.1534,30.389,29.9515,30.0188,1042100.0
2009-02-26 10:30:00,35.7,36.1,35.53,36.02,1035000.0,30.0357,30.3722,29.8926,30.3049,1035000.0
2009-02-26 11:00:00,36.01,36.18,35.63,35.8,520600.0,30.2965,30.4395,29.9768,30.1198,520600.0
2009-02-26 11:30:00,35.8,36.44,35.68,36.07,803900.0,30.1198,30.6582,30.0188,30.347,803900.0
2009-02-26 12:00:00,36.05,36.2,35.71,35.97,628500.0,30.3301,30.4563,30.0441,30.2628,628500.0
2009-02-26 12:30:00,35.96,35.98,35.51,35.71,350000.0,30.2544,30.2712,29.8758,30.0441,350000.0
2009-02-26 13:00:00,35.72,35.8,35.29,35.68,346700.0,30.0525,30.1198,29.6907,30.0188,346700.0
2009-02-26 13:30:00,35.69,35.75,35.28,35.43,471300.0,30.0272,30.0777,29.6823,29.8085,471300.0
2009-02-26 14:00:00,35.43,35.66,35.1,35.5,428400.0,29.8085,30.002,29.5309,29.8674,428400.0
2009-02-26 14:30:00,35.49,35.54,35.1,35.2,507300.0,29.859,29.901,29.5309,29.615,507300.0
2009-02-26 15:00:00,35.19,35.21,34.78,35.04,636100.0,29.6066,29.6234,29.2616,29.4804,636100.0
2009-02-26 15:30:00,35.02,35.43,34.79,34.9,924900.0,29.4636,29.8085,29.27,29.3626,924900.0
2009-02-27 09:30:00,33.78,34.4,33.49,34.02,741600.0,28.4203,28.9419,28.1763,28.6222,741600.0
2009-02-27 10:00:00,34.02,34.65,34.0,34.04,872800.0,28.6222,29.1523,28.6054,28.639,872800.0
2009-02-27 10:30:00,34.05,34.1,33.62,34.0,645900.0,28.6475,28.6895,28.2857,28.6054,645900.0
2009-02-27 11:00:00,33.99,34.02,33.66,33.86,501700.0,28.597,28.6222,28.3193,28.4876,501700.0
2009-02-27 11:30:00,33.87,33.92,33.35,33.47,549500.0,28.496,28.5381,28.0585,28.1595,549500.0
2009-02-27 12:00:00,33.48,33.68,33.31,33.61,528500.0,28.1679,28.3362,28.0249,28.2773,528500.0
2009-02-27 12:30:00,33.61,33.93,33.51,33.92,272200.0,28.2773,28.5465,28.1931,28.5381,272200.0
2009-02-27 13:00:00,33.94,34.09,33.72,33.94,250100.0,28.5549,28.6811,28.3698,28.5549,250100.0
2009-02-27 13:30:00,33.93,34.09,33.49,34.03,454900.0,28.5465,28.6811,28.1763,28.6306,454900.0
2009-02-27 14:00:00,34.03,34.23,33.46,33.52,348500.0,28.6306,28.7989,28.1511,28.2015,348500.0
2009-02-27 14:30:00,33.53,34.04,33.4,33.93,337900.0,28.21,28.639,28.1006,28.5465,337900.0
2009-02-27 15:00:00,33.91,33.91,33.16,33.23,504500.0,28.5297,28.5297,27.8987,27.9576,504500.0
2009-02-27 15:30:00,33.22,33.57,33.12,33.24,830300.0,27.9491,28.2436,27.865,27.966,830300.0
2009-03-02 09:30:00,32.4,33.05,31.83,32.79,467800.0,27.2593,27.8061,26.7797,27.5874,467800.0
2009-03-02 10:00:00,32.87,33.19,32.63,32.63,475500.0,27.6547,27.9239,27.4528,27.4528,475500.0
2009-03-02 10:30:00,32.64,32.65,31.74,31.81,549700.0,27.4612,27.4696,26.704,26.7629,549700.0
2009-03-02 11:00:00,31.84,31.92,31.35,31.56,619900.0,26.7881,26.8554,26.3759,26.5525,619900.0
2009-03-02 11:30:00,31.57,31.59,30.81,31.0,455100.0,26.5609,26.5778,25.9215,26.0814,455100.0
2009-03-02 12:00:00,30.97,31.31,30.83,31.17,405300.0,26.0561,26.3422,25.9384,26.2244,405300.0
2009-03-02 12:30:00,31.19,31.29,30.97,31.02,285100.0,26.2412,26.3254,26.0561,26.0982,285100.0
2009-03-02 13:00:00,30.99,31.1,30.84,30.91,267800.0,26.073,26.1655,25.9468,26.0057,267800.0
2009-03-02 13:30:00,30.94,31.44,30.8,31.43,356400.0,26.0309,26.4516,25.9131,26.4432,356400.0
2009-03-02 14:00:00,31.43,31.44,31.01,31.13,333100.0,26.4432,26.4516,26.0898,26.1908,333100.0
2009-03-02 14:30:00,31.11,31.48,30.86,30.86,426300.0,26.1739,26.4852,25.9636,25.9636,426300.0
2009-03-02 15:00:00,30.87,30.93,30.5,30.69,606700.0,25.972,26.0225,25.6607,25.8206,606700.0
2009-03-02 15:30:00,30.7,30.79,30.31,30.47,1139200.0,25.829,25.9047,25.5009,25.6355,1139200.0
2009-03-03 09:30:00,31.46,31.46,30.48,30.8,383200.0,26.4684,26.4684,25.6439,25.9131,383200.0
2009-03-03 10:00:00,30.79,31.07,30.45,30.94,363200.0,25.9047,26.1403,25.6186,26.0309,363200.0
2009-03-03 10:30:00,30.93,31.1,30.68,30.73,243000.0,26.0225,26.1655,25.8122,25.8542,243000.0
2009-03-03 11:00:00,30.71,30.82,30.21,30.63,247200.0,25.8374,25.9299,25.4167,25.7701,247200.0
2009-03-03 11:30:00,30.63,30.86,30.51,30.79,384600.0,25.7701,25.9636,25.6691,25.9047,384600.0
2009-03-03 12:00:00,30.79,31.34,30.76,31.28,519200.0,25.9047,26.3674,25.8795,26.317,519200.0
2009-03-03 12:30:00,31.28,31.29,30.87,30.98,288700.0,26.317,26.3254,25.972,26.0646,288700.0
2009-03-03 13:00:00,30.95,31.2,30.83,31.02,290400.0,26.0393,26.2497,25.9384,26.0982,290400.0
2009-03-03 13:30:00,31.03,31.18,30.83,31.06,359100.0,26.1066,26.2328,25.9384,26.1319,359100.0
2009-03-03 14:00:00,31.06,31.76,31.03,31.49,532400.0,26.1319,26.7208,26.1066,26.4936,532400.0
2009-03-03 14:30:00,31.49,31.74,31.34,31.62,567400.0,26.4936,26.704,26.3674,26.603,567400.0
2009-03-03 15:00:00,31.62,31.65,31.03,31.07,670200.0,26.603,26.6283,26.1066,26.1403,670200.0
2009-03-03 15:30:00,31.09,31.16,30.62,30.73,1006800.0,26.1571,26.216,25.7617,25.8542,1006800.0
2009-03-04 09:30:00,31.68,32.31,31.24,31.95,872700.0,26.7546,27.2866,26.383,26.9826,872700.0
2009-03-04 10:00:00,31.95,32.27,31.69,32.04,524100.0,26.9826,27.2528,26.763,27.0586,524100.0
2009-03-04 10:30:00,32.02,32.3,31.88,32.15,407800.0,27.0417,27.2782,26.9235,27.1515,407800.0
2009-03-04 11:00:00,32.13,32.79,32.13,32.72,512400.0,27.1346,27.692,27.1346,27.6329,512400.0
2009-03-04 11:30:00,32.71,32.82,32.5,32.68,236400.0,27.6244,27.7173,27.4471,27.5991,236400.0
2009-03-04 12:00:00,32.69,32.74,31.94,32.1,540700.0,27.6075,27.6498,26.9742,27.1093,540700.0
2009-03-04 12:30:00,32.1,32.42,32.0,32.32,243500.0,27.1093,27.3795,27.0248,27.2951,243500.0
2009-03-04 13:00:00,32.3,32.6,32.01,32.45,317800.0,27.2782,27.5315,27.0333,27.4049,317800.0
2009-03-04 13:30:00,32.44,32.75,32.39,32.41,327100.0,27.3964,27.6582,27.3542,27.3711,327100.0
2009-03-04 14:00:00,32.4,32.77,32.28,32.56,309300.0,27.3626,27.6751,27.2613,27.4978,309300.0
2009-03-04 14:30:00,32.57,33.32,32.44,33.14,580100.0,27.5062,28.1396,27.3964,27.9876,580100.0
2009-03-04 15:00:00,33.13,33.53,33.0,33.47,629400.0,27.9791,28.3169,27.8693,28.2663,629400.0
2009-03-04 15:30:00,33.5,33.52,32.89,32.93,1184200.0,28.2916,28.3085,27.7765,27.8102,1184200.0
2009-03-05 09:30:00,31.83,32.19,31.49,31.95,410100.0,26.8813,27.1853,26.5941,26.9826,410100.0
2009-03-05 10:00:00,31.95,32.19,31.55,31.82,485100.0,26.9826,27.1853,26.6448,26.8728,485100.0
2009-03-05 10:30:00,31.83,32.07,31.47,31.59,406000.0,26.8813,27.0839,26.5772,26.6786,406000.0
2009-03-05 11:00:00,31.59,31.67,30.69,30.85,487200.0,26.6786,26.7461,25.9185,26.0536,487200.0
2009-03-05 11:30:00,30.84,31.03,30.56,30.66,470800.0,26.0452,26.2056,25.8087,25.8932,470800.0
2009-03-05 12:00:00,30.65,31.06,30.48,31.06,534600.0,25.8847,26.231,25.7411,26.231,534600.0
2009-03-05 12:30:00,31.06,31.1,30.81,30.91,239900.0,26.231,26.2647,26.0198,26.1043,239900.0
2009-03-05 13:00:00,30.91,31.31,30.79,31.16,309700.0,26.1043,26.4421,26.0029,26.3154,309700.0
2009-03-05 13:30:00,31.15,31.15,30.86,31.02,298800.0,26.307,26.307,26.0621,26.1972,298800.0
2009-03-05 14:00:00,31.02,31.09,30.66,30.68,326800.0,26.1972,26.2563,25.8932,25.91,326800.0
2009-03-05 14:30:00,30.68,31.0,30.66,30.79,404900.0,25.91,26.1803,25.8932,26.0029,404900.0
2009-03-05 15:00:00,30.79,31.31,30.73,31.03,573100.0,26.0029,26.4421,25.9523,26.2056,573100.0
2009-03-05 15:30:00,31.05,31.08,30.72,30.95,1062600.0,26.2225,26.2479,25.9438,26.1381,1062600.0
2009-03-06 09:30:00,31.51,32.22,31.1,31.63,451700.0,26.611,27.2106,26.2647,26.7123,451700.0
2009-03-06 10:00:00,31.61,31.91,30.98,31.46,399100.0,26.6955,26.9488,26.1634,26.5688,399100.0
2009-03-06 10:30:00,31.45,31.54,30.59,30.64,363100.0,26.5603,26.6363,25.834,25.8763,363100.0
2009-03-06 11:00:00,30.63,31.29,30.58,31.15,297700.0,25.8678,26.4252,25.8256,26.307,297700.0
2009-03-06 11:30:00,31.18,31.52,31.14,31.33,270600.0,26.3323,26.6195,26.2985,26.459,270600.0
2009-03-06 12:00:00,31.32,31.63,31.23,31.42,277700.0,26.4505,26.7123,26.3745,26.535,277700.0
2009-03-06 12:30:00,31.38,31.52,31.26,31.49,516000.0,26.5012,26.6195,26.3999,26.5941,516000.0
2009-03-06 13:00:00,31.48,31.54,31.24,31.46,549300.0,26.5857,26.6363,26.383,26.5688,549300.0
2009-03-06 13:30:00,31.45,31.56,31.32,31.45,611600.0,26.5603,26.6532,26.4505,26.5603,611600.0
2009-03-06 14:00:00,31.43,31.65,31.26,31.54,481600.0,26.5434,26.7292,26.3999,26.6363,481600.0
2009-03-06 14:30:00,31.56,31.59,31.02,31.13,608800.0,26.6532,26.6786,26.1972,26.2901,608800.0
2009-03-06 15:00:00,31.12,31.23,30.93,30.96,639300.0,26.2816,26.3745,26.1212,26.1465,639300.0
2009-03-06 15:30:00,30.97,31.83,30.91,31.75,1098200.0,26.155,26.8813,26.1043,26.8137,1098200.0
2009-03-09 09:30:00,31.17,32.67,31.0,32.02,485700.0,26.3239,27.5907,26.1803,27.0417,485700.0
2009-03-09 10:00:00,32.07,33.37,32.07,33.11,606700.0,27.0839,28.1818,27.0839,27.9622,606700.0
2009-03-09 10:30:00,33.13,33.49,32.86,32.95,688000.0,27.9791,28.2832,27.7511,27.8271,688000.0
2009-03-09 11:00:00,32.92,33.45,32.92,33.14,547400.0,27.8018,28.2494,27.8018,27.9876,547400.0
2009-03-09 11:30:00,33.13,33.7,33.13,33.36,589400.0,27.9791,28.4605,27.9791,28.1734,589400.0
2009-03-09 12:00:00,33.39,33.7,33.2,33.65,339600.0,28.1987,28.4605,28.0383,28.4183,339600.0
2009-03-09 12:30:00,33.63,34.92,33.44,34.87,1480400.0,28.4014,29.4908,28.2409,29.4486,1480400.0
2009-03-09 13:00:00,34.87,34.87,33.74,33.83,850800.0,29.4486,29.4486,28.4943,28.5703,850800.0
2009-03-09 13:30:00,33.81,34.07,33.66,33.83,593300.0,28.5534,28.773,28.4267,28.5703,593300.0
2009-03-09 14:00:00,33.83,34.12,33.63,33.92,521500.0,28.5703,28.8152,28.4014,28.6463,521500.0
2009-03-09 14:30:00,33.95,34.1,33.76,33.84,829000.0,28.6716,28.7983,28.5112,28.5787,829000.0
2009-03-09 15:00:00,33.84,33.95,33.24,33.31,924900.0,28.5787,28.6716,28.072,28.1312,924900.0
2009-03-09 15:30:00,33.32,33.59,33.0,33.46,1556700.0,28.1396,28.3676,27.8693,28.2578,1556700.0
2009-03-10 09:30:00,34.56,35.72,34.38,35.53,640900.0,29.1868,30.1665,29.0348,30.006,640900.0
2009-03-10 10:00:00,35.54,36.17,35.51,35.69,770500.0,30.0144,30.5465,29.9891,30.1411,770500.0
2009-03-10 10:30:00,35.66,36.5,35.56,36.41,651500.0,30.1158,30.8252,30.0313,30.7492,651500.0
2009-03-10 11:00:00,36.42,36.75,36.39,36.68,515200.0,30.7576,31.0363,30.7323,30.9772,515200.0
2009-03-10 11:30:00,36.67,37.13,36.67,37.13,543200.0,30.9688,31.3572,30.9688,31.3572,543200.0
2009-03-10 12:00:00,37.12,37.83,37.1,37.78,682500.0,31.3488,31.9484,31.3319,31.9062,682500.0
2009-03-10 12:30:00,37.8,37.98,37.44,37.45,676100.0,31.9231,32.0751,31.619,31.6275,676100.0
2009-03-10 13:00:00,37.45,37.49,37.11,37.11,381500.0,31.6275,31.6613,31.3403,31.3403,381500.0
2009-03-10 13:30:00,37.1,37.66,37.05,37.22,420100.0,31.3319,31.8048,31.2897,31.4332,420100.0
2009-03-10 14:00:00,37.22,37.43,36.98,37.22,550800.0,31.4332,31.6106,31.2306,31.4332,550800.0
2009-03-10 14:30:00,37.22,37.39,36.86,37.11,443400.0,31.4332,31.5768,31.1292,31.3403,443400.0
2009-03-10 15:00:00,37.1,37.64,37.06,37.51,599200.0,31.3319,31.7879,31.2981,31.6782,599200.0
2009-03-10 15:30:00,37.52,37.73,37.44,37.66,1063100.0,31.6866,31.864,31.619,31.8048,1063100.0
2009-03-11 09:30:00,38.3,38.66,37.4,38.06,579400.0,32.3453,32.6494,31.5853,32.1426,579400.0
2009-03-11 10:00:00,38.05,38.1,37.6,38.0,557600.0,32.1342,32.1764,31.7542,32.092,557600.0
2009-03-11 10:30:00,38.0,38.01,36.87,37.43,459300.0,32.092,32.1004,31.1377,31.6106,459300.0
2009-03-11 11:00:00,37.43,37.71,37.13,37.33,285800.0,31.6106,31.8471,31.3572,31.5261,285800.0
2009-03-11 11:30:00,37.35,37.62,37.25,37.55,278900.0,31.543,31.7711,31.4586,31.7119,278900.0
2009-03-11 12:00:00,37.56,37.65,36.88,36.93,397300.0,31.7204,31.7964,31.1461,31.1883,397300.0
2009-03-11 12:30:00,36.91,37.07,35.86,35.88,660000.0,31.1714,31.3066,30.2847,30.3016,660000.0
2009-03-11 13:00:00,35.89,36.64,35.89,36.22,518500.0,30.31,30.9434,30.31,30.5887,518500.0
2009-03-11 13:30:00,36.28,36.72,36.16,36.61,293000.0,30.6394,31.011,30.538,30.9181,293000.0
2009-03-11 14:00:00,36.62,36.72,35.94,36.16,366000.0,30.9265,31.011,30.3523,30.538,366000.0
2009-03-11 14:30:00,36.17,36.74,36.13,36.5,337300.0,30.5465,31.0279,30.5127,30.8252,337300.0
2009-03-11 15:00:00,36.52,37.36,36.45,37.23,520600.0,30.8421,31.5515,30.783,31.4417,520600.0
2009-03-11 15:30:00,37.21,37.54,37.04,37.09,758600.0,31.4248,31.7035,31.2812,31.3235,758600.0
2009-03-12 09:30:00,37.5,37.5,36.52,37.24,386600.0,31.6697,31.6697,30.8421,31.4501,386600.0
2009-03-12 10:00:00,37.24,37.76,37.18,37.53,359100.0,31.4501,31.8893,31.3995,31.695,359100.0
2009-03-12 10:30:00,37.51,37.86,37.33,37.81,343000.0,31.6782,31.9737,31.5261,31.9315,343000.0
2009-03-12 11:00:00,37.81,37.99,37.61,37.71,255500.0,31.9315,32.0835,31.7626,31.8471,255500.0
2009-03-12 11:30:00,37.69,37.96,37.44,37.85,284900.0,31.8302,32.0582,31.619,31.9653,284900.0
2009-03-12 12:00:00,37.84,37.91,37.65,37.84,259100.0,31.9569,32.016,31.7964,31.9569,259100.0
2009-03-12 12:30:00,37.82,38.39,37.75,38.36,382100.0,31.94,32.4213,31.8808,32.396,382100.0
2009-03-12 13:00:00,38.37,38.82,38.33,38.71,459600.0,32.4045,32.7845,32.3707,32.6916,459600.0
2009-03-12 13:30:00,38.71,38.76,38.48,38.55,271800.0,32.6916,32.7338,32.4973,32.5565,271800.0
2009-03-12 14:00:00,38.55,38.97,38.44,38.84,579900.0,32.5565,32.9112,32.4636,32.8014,579900.0
2009-03-12 14:30:00,38.84,39.62,38.76,39.41,736600.0,32.8014,33.4601,32.7338,33.2828,736600.0
2009-03-12 15:00:00,39.41,39.81,39.39,39.68,1044000.0,33.2828,33.6206,33.2659,33.5108,1044000.0
2009-03-12 15:30:00,39.68,40.77,39.58,40.41,1658600.0,33.5108,34.4313,33.4263,34.1273,1658600.0
2009-03-13 09:30:00,41.1,41.38,40.38,40.68,589600.0,34.71,34.9465,34.1019,34.3553,589600.0
2009-03-13 10:00:00,40.67,40.95,39.57,39.6,609000.0,34.3469,34.5833,33.4179,33.4432,609000.0
2009-03-13 10:30:00,39.59,40.2,39.43,39.46,405000.0,33.4348,33.9499,33.2996,33.325,405000.0
2009-03-13 11:00:00,39.49,39.58,38.93,39.08,413200.0,33.3503,33.4263,32.8774,33.0041,413200.0
2009-03-13 11:30:00,39.06,39.07,38.38,38.57,422300.0,32.9872,32.9956,32.4129,32.5734,422300.0
2009-03-13 12:00:00,38.57,38.77,38.13,38.38,490000.0,32.5734,32.7423,32.2018,32.4129,490000.0
2009-03-13 12:30:00,38.36,39.02,38.35,38.93,397000.0,32.396,32.9534,32.3876,32.8774,397000.0
2009-03-13 13:00:00,38.93,39.24,38.68,39.18,306200.0,32.8774,33.1392,32.6663,33.0885,306200.0
2009-03-13 13:30:00,39.18,39.44,39.06,39.42,330800.0,33.0885,33.3081,32.9872,33.2912,330800.0
2009-03-13 14:00:00,39.42,39.52,39.14,39.3,340800.0,33.2912,33.3757,33.0547,33.1899,340800.0
2009-03-13 14:30:00,39.28,39.64,39.16,39.21,360300.0,33.173,33.477,33.0716,33.1139,360300.0
2009-03-13 15:00:00,39.22,39.71,39.19,39.66,373800.0,33.1223,33.5361,33.097,33.4939,373800.0
2009-03-13 15:30:00,39.66,39.89,39.38,39.79,825500.0,33.4939,33.6881,33.2574,33.6037,825500.0
2009-03-16 09:30:00,37.43,38.25,37.0,37.58,1117700.0,31.6106,32.3031,31.2475,31.7373,1117700.0
2009-03-16 10:00:00,37.58,37.85,37.38,37.68,529000.0,31.7373,31.9653,31.5684,31.8217,529000.0
2009-03-16 10:30:00,37.69,38.4,37.59,37.59,679100.0,31.8302,32.4298,31.7457,31.7457,679100.0
2009-03-16 11:00:00,37.58,37.96,37.43,37.88,370200.0,31.7373,32.0582,31.6106,31.9906,370200.0
2009-03-16 11:30:00,37.87,38.04,37.7,37.73,309200.0,31.9822,32.1258,31.8386,31.864,309200.0
2009-03-16 12:00:00,37.75,37.8,37.6,37.77,254500.0,31.8808,31.9231,31.7542,31.8977,254500.0
2009-03-16 12:30:00,37.78,38.0,37.78,37.92,390800.0,31.9062,32.092,31.9062,32.0244,390800.0
2009-03-16 13:00:00,37.92,37.93,37.72,37.79,396800.0,32.0244,32.0329,31.8555,31.9146,396800.0
2009-03-16 13:30:00,37.79,37.97,37.63,37.75,625700.0,31.9146,32.0666,31.7795,31.8808,625700.0
2009-03-16 14:00:00,37.75,37.89,37.7,37.7,604200.0,31.8808,31.9991,31.8386,31.8386,604200.0
2009-03-16 14:30:00,37.73,37.8,37.32,37.41,620500.0,31.864,31.9231,31.5177,31.5937,620500.0
2009-03-16 15:00:00,37.42,37.49,37.02,37.28,679300.0,31.6022,31.6613,31.2643,31.4839,679300.0
2009-03-16 15:30:00,37.29,37.45,36.76,36.88,1119500.0,31.4924,31.6275,31.0448,31.1461,1119500.0
2009-03-17 09:30:00,37.34,37.69,36.12,36.72,596900.0,31.5346,31.8302,30.5043,31.011,596900.0
2009-03-17 10:00:00,36.72,37.4,36.71,36.91,258900.0,31.011,31.5853,31.0025,31.1714,258900.0
2009-03-17 10:30:00,36.9,37.69,36.76,37.58,264000.0,31.163,31.8302,31.0448,31.7373,264000.0
2009-03-17 11:00:00,37.6,37.64,37.24,37.25,233400.0,31.7542,31.7879,31.4501,31.4586,233400.0
2009-03-17 11:30:00,37.25,37.77,37.24,37.72,378200.0,31.4586,31.8977,31.4501,31.8555,378200.0
2009-03-17 12:00:00,37.74,38.12,37.72,38.02,255800.0,31.8724,32.1933,31.8555,32.1089,255800.0
2009-03-17 12:30:00,38.01,38.31,37.8,38.12,278100.0,32.1004,32.3538,31.9231,32.1933,278100.0
2009-03-17 13:00:00,38.13,38.21,37.92,38.07,292100.0,32.2018,32.2693,32.0244,32.1511,292100.0
2009-03-17 13:30:00,38.09,38.51,38.07,38.27,326000.0,32.168,32.5227,32.1511,32.32,326000.0
2009-03-17 14:00:00,38.26,38.4,38.04,38.05,330700.0,32.3116,32.4298,32.1258,32.1342,330700.0
2009-03-17 14:30:00,38.05,38.5,38.0,38.38,348000.0,32.1342,32.5142,32.092,32.4129,348000.0
2009-03-17 15:00:00,38.39,38.63,38.35,38.37,512300.0,32.4213,32.624,32.3876,32.4045,512300.0
2009-03-17 15:30:00,38.38,38.72,38.23,38.71,845200.0,32.4129,32.7,32.2862,32.6916,845200.0
2009-03-18 09:30:00,38.4,38.5,37.5,37.77,273800.0,32.4298,32.5142,31.6697,31.8977,273800.0
2009-03-18 10:00:00,37.77,37.77,36.9,37.1,344200.0,31.8977,31.8977,31.163,31.3319,344200.0
2009-03-18 10:30:00,37.1,37.12,36.65,37.05,247700.0,31.3319,31.3488,30.9519,31.2897,247700.0
2009-03-18 11:00:00,37.05,37.1,36.74,36.82,282500.0,31.2897,31.3319,31.0279,31.0954,282500.0
2009-03-18 11:30:00,36.85,37.24,36.67,37.24,239100.0,31.1208,31.4501,30.9688,31.4501,239100.0
2009-03-18 12:00:00,37.24,37.5,37.1,37.33,281000.0,31.4501,31.6697,31.3319,31.5261,281000.0
2009-03-18 12:30:00,37.35,37.57,37.11,37.53,219200.0,31.543,31.7288,31.3403,31.695,219200.0
2009-03-18 13:00:00,37.54,37.9,37.49,37.83,212900.0,31.7035,32.0075,31.6613,31.9484,212900.0
2009-03-18 13:30:00,37.83,37.92,37.69,37.84,215800.0,31.9484,32.0244,31.8302,31.9569,215800.0
2009-03-18 14:00:00,37.84,38.74,37.68,38.43,383100.0,31.9569,32.7169,31.8217,32.4551,383100.0
2009-03-18 14:30:00,38.43,38.74,38.17,38.66,546600.0,32.4551,32.7169,32.2355,32.6494,546600.0
2009-03-18 15:00:00,38.66,38.75,37.58,37.8,703500.0,32.6494,32.7254,31.7373,31.9231,703500.0
2009-03-18 15:30:00,37.8,38.14,37.46,38.05,957100.0,31.9231,32.2102,31.6359,32.1342,957100.0
2009-03-19 09:30:00,39.12,40.09,38.6,38.63,514000.0,33.0378,33.857,32.5987,32.624,514000.0
2009-03-19 10:00:00,38.62,39.47,38.48,39.22,351300.0,32.6156,33.3334,32.4973,33.1223,351300.0
2009-03-19 10:30:00,39.23,39.9,39.2,39.59,350000.0,33.1307,33.6966,33.1054,33.4348,350000.0
2009-03-19 11:00:00,39.57,39.81,39.21,39.36,246900.0,33.4179,33.6206,33.1139,33.2405,246900.0
2009-03-19 11:30:00,39.36,39.61,38.87,39.18,315700.0,33.2405,33.4517,32.8267,33.0885,315700.0
2009-03-19 12:00:00,39.17,39.33,39.11,39.23,155700.0,33.0801,33.2152,33.0294,33.1307,155700.0
2009-03-19 12:30:00,39.24,39.38,39.09,39.11,161000.0,33.1392,33.2574,33.0125,33.0294,161000.0
2009-03-19 13:00:00,39.1,39.3,39.08,39.26,184000.0,33.021,33.1899,33.0041,33.1561,184000.0
2009-03-19 13:30:00,39.26,39.42,39.07,39.31,230200.0,33.1561,33.2912,32.9956,33.1983,230200.0
2009-03-19 14:00:00,39.32,39.63,39.25,39.55,266300.0,33.2068,33.4686,33.1476,33.401,266300.0
2009-03-19 14:30:00,39.56,39.58,38.91,39.08,203400.0,33.4094,33.4263,32.8605,33.0041,203400.0
2009-03-19 15:00:00,39.08,39.37,39.04,39.14,286500.0,33.0041,33.249,32.9703,33.0547,286500.0
2009-03-19 15:30:00,39.17,39.34,38.6,38.75,703100.0,33.0801,33.2236,32.5987,32.7254,703100.0
2009-03-20 09:30:00,38.05,38.3,37.44,37.88,762700.0,32.1342,32.3453,31.619,31.9906,762700.0
2009-03-20 10:00:00,37.93,38.4,37.54,38.4,315900.0,32.0329,32.4298,31.7035,32.4298,315900.0
2009-03-20 10:30:00,38.4,38.4,37.73,37.77,297500.0,32.4298,32.4298,31.864,31.8977,297500.0
2009-03-20 11:00:00,37.77,37.81,37.28,37.4,282900.0,31.8977,31.9315,31.4839,31.5853,282900.0
2009-03-20 11:30:00,37.42,37.5,37.2,37.35,320900.0,31.6022,31.6697,31.4164,31.543,320900.0
2009-03-20 12:00:00,37.37,37.53,37.19,37.26,265000.0,31.5599,31.695,31.4079,31.467,265000.0
2009-03-20 12:30:00,37.24,37.42,36.97,37.01,343600.0,31.4501,31.6022,31.2221,31.2559,343600.0
2009-03-20 13:00:00,37.02,37.06,36.66,36.71,262500.0,31.2643,31.2981,30.9603,31.0025,262500.0
2009-03-20 13:30:00,36.7,36.82,36.46,36.53,303300.0,30.9941,31.0954,30.7914,30.8505,303300.0
2009-03-20 14:00:00,36.51,36.86,36.46,36.82,315800.0,30.8336,31.1292,30.7914,31.0954,315800.0
2009-03-20 14:30:00,36.8,36.97,36.56,36.79,295500.0,31.0785,31.2221,30.8759,31.0701,295500.0
2009-03-20 15:00:00,36.77,37.06,36.77,36.95,359500.0,31.0532,31.2981,31.0532,31.2052,359500.0
2009-03-20 15:30:00,36.95,37.16,36.44,36.51,768300.0,31.2052,31.3826,30.7745,30.8336,768300.0
2009-03-23 09:30:00,36.02,36.48,35.5,36.15,988100.0,30.4198,30.8083,29.9807,30.5296,988100.0
2009-03-23 10:00:00,36.15,37.06,36.14,36.83,502600.0,30.5296,31.2981,30.5212,31.1039,502600.0
2009-03-23 10:30:00,36.83,37.1,36.5,36.92,334700.0,31.1039,31.3319,30.8252,31.1799,334700.0
2009-03-23 11:00:00,36.92,37.03,36.67,36.84,307000.0,31.1799,31.2728,30.9688,31.1123,307000.0
2009-03-23 11:30:00,36.84,37.36,36.84,37.28,323800.0,31.1123,31.5515,31.1123,31.4839,323800.0
2009-03-23 12:00:00,37.3,37.31,36.91,36.92,310200.0,31.5008,31.5093,31.1714,31.1799,310200.0
2009-03-23 12:30:00,36.92,37.19,36.91,36.97,211300.0,31.1799,31.4079,31.1714,31.2221,211300.0
2009-03-23 13:00:00,36.98,37.17,36.67,36.67,228100.0,31.2306,31.391,30.9688,30.9688,228100.0
2009-03-23 13:30:00,36.69,36.93,36.56,36.81,201400.0,30.9856,31.1883,30.8759,31.087,201400.0
2009-03-23 14:00:00,36.81,37.18,36.81,37.11,250300.0,31.087,31.3995,31.087,31.3403,250300.0
2009-03-23 14:30:00,37.11,37.42,37.02,37.38,307400.0,31.3403,31.6022,31.2643,31.5684,307400.0
2009-03-23 15:00:00,37.39,37.6,37.26,37.5,453600.0,31.5768,31.7542,31.467,31.6697,453600.0
2009-03-23 15:30:00,37.5,38.25,37.43,38.11,750800.0,31.6697,32.3031,31.6106,32.1849,750800.0
2009-03-24 09:30:00,37.49,37.64,36.75,37.37,276500.0,31.6613,31.7879,31.0363,31.5599,276500.0
2009-03-24 10:00:00,37.4,37.53,36.81,36.9,314700.0,31.5853,31.695,31.087,31.163,314700.0
2009-03-24 10:30:00,36.88,37.0,36.77,36.94,207700.0,31.1461,31.2475,31.0532,31.1968,207700.0
2009-03-24 11:00:00,36.96,37.49,36.83,37.38,404700.0,31.2137,31.6613,31.1039,31.5684,404700.0
2009-03-24 11:30:00,37.38,37.52,37.16,37.16,204400.0,31.5684,31.6866,31.3826,31.3826,204400.0
2009-03-24 12:00:00,37.15,37.2,36.91,37.18,187500.0,31.3741,31.4164,31.1714,31.3995,187500.0
2009-03-24 12:30:00,37.18,37.5,36.97,37.41,159500.0,31.3995,31.6697,31.2221,31.5937,159500.0
2009-03-24 13:00:00,37.41,37.89,37.33,37.85,166900.0,31.5937,31.9991,31.5261,31.9653,166900.0
2009-03-24 13:30:00,37.85,37.88,37.21,37.36,154000.0,31.9653,31.9906,31.4248,31.5515,154000.0
2009-03-24 14:00:00,37.37,37.73,37.29,37.49,152200.0,31.5599,31.864,31.4924,31.6613,152200.0
2009-03-24 14:30:00,37.49,37.58,37.12,37.29,165600.0,31.6613,31.7373,31.3488,31.4924,165600.0
2009-03-24 15:00:00,37.3,37.44,37.08,37.22,201700.0,31.5008,31.619,31.315,31.4332,201700.0
2009-03-24 15:30:00,37.22,37.39,36.79,36.9,454200.0,31.4332,31.5768,31.0701,31.163,454200.0
2009-03-25 09:30:00,36.96,37.47,36.8,37.45,261400.0,31.2137,31.6444,31.0785,31.6275,261400.0
2009-03-25 10:00:00,37.45,38.08,37.44,37.54,210300.0,31.6275,32.1595,31.619,31.7035,210300.0
2009-03-25 10:30:00,37.5,38.17,37.49,37.54,211300.0,31.6697,32.2355,31.6613,31.7035,211300.0
2009-03-25 11:00:00,37.55,37.61,37.24,37.51,318100.0,31.7119,31.7626,31.4501,31.6782,318100.0
2009-03-25 11:30:00,37.5,37.55,37.18,37.31,134500.0,31.6697,31.7119,31.3995,31.5093,134500.0
2009-03-25 12:00:00,37.31,37.5,36.91,37.0,149800.0,31.5093,31.6697,31.1714,31.2475,149800.0
2009-03-25 12:30:00,37.01,37.24,36.9,37.03,202000.0,31.2559,31.4501,31.163,31.2728,202000.0
2009-03-25 13:00:00,37.03,37.11,36.26,36.31,306000.0,31.2728,31.3403,30.6225,30.6647,306000.0
2009-03-25 13:30:00,36.31,36.8,36.05,36.28,240900.0,30.6647,31.0785,30.4452,30.6394,240900.0
2009-03-25 14:00:00,36.27,36.8,35.58,35.63,399900.0,30.6309,31.0785,30.0482,30.0905,399900.0
2009-03-25 14:30:00,35.63,35.67,35.32,35.43,553400.0,30.0905,30.1242,29.8286,29.9215,553400.0
2009-03-25 15:00:00,35.43,36.09,35.27,36.07,375100.0,29.9215,30.4789,29.7864,30.462,375100.0
2009-03-25 15:30:00,36.07,36.41,35.7,36.41,666800.0,30.462,30.7492,30.1496,30.7492,666800.0
2009-03-26 09:30:00,36.89,37.88,36.89,37.36,451600.0,31.1546,31.9906,31.1546,31.5515,451600.0
2009-03-26 10:00:00,37.35,37.59,37.05,37.18,181500.0,31.543,31.7457,31.2897,31.3995,181500.0
2009-03-26 10:30:00,37.18,37.45,37.05,37.27,205600.0,31.3995,31.6275,31.2897,31.4755,205600.0
2009-03-26 11:00:00,37.25,37.71,37.22,37.45,159400.0,31.4586,31.8471,31.4332,31.6275,159400.0
2009-03-26 11:30:00,37.48,37.8,37.34,37.6,189200.0,31.6528,31.9231,31.5346,31.7542,189200.0
2009-03-26 12:00:00,37.61,38.14,37.53,38.11,319800.0,31.7626,32.2102,31.695,32.1849,319800.0
2009-03-26 12:30:00,38.11,38.22,37.9,38.02,359200.0,32.1849,32.2778,32.0075,32.1089,359200.0
2009-03-26 13:00:00,38.0,38.58,37.99,38.39,281200.0,32.092,32.5818,32.0835,32.4213,281200.0
2009-03-26 13:30:00,38.39,38.47,38.08,38.32,204800.0,32.4213,32.4889,32.1595,32.3622,204800.0
2009-03-26 14:00:00,38.32,38.5,38.07,38.1,259300.0,32.3622,32.5142,32.1511,32.1764,259300.0
2009-03-26 14:30:00,38.08,38.28,37.96,37.96,383500.0,32.1595,32.3284,32.0582,32.0582,383500.0
2009-03-26 15:00:00,37.95,38.5,37.94,38.49,468000.0,32.0498,32.5142,32.0413,32.5058,468000.0
2009-03-26 15:30:00,38.5,38.63,38.3,38.47,642000.0,32.5142,32.624,32.3453,32.4889,642000.0
2009-03-27 09:30:00,37.67,37.91,37.36,37.67,204600.0,31.8133,32.016,31.5515,31.8133,204600.0
2009-03-27 10:00:00,37.66,37.79,37.36,37.59,263100.0,31.8048,31.9146,31.5515,31.7457,263100.0
2009-03-27 10:30:00,37.6,38.01,37.5,37.83,182000.0,31.7542,32.1004,31.6697,31.9484,182000.0
2009-03-27 11:00:00,37.83,37.99,37.63,37.64,138300.0,31.9484,32.0835,31.7795,31.7879,138300.0
2009-03-27 11:30:00,37.65,37.78,37.52,37.61,124400.0,31.7964,31.9062,31.6866,31.7626,124400.0
2009-03-27 12:00:00,37.61,37.79,37.16,37.2,203100.0,31.7626,31.9146,31.3826,31.4164,203100.0
2009-03-27 12:30:00,37.2,37.35,36.88,36.94,163400.0,31.4164,31.543,31.1461,31.1968,163400.0
2009-03-27 13:00:00,36.95,37.32,36.92,37.28,193700.0,31.2052,31.5177,31.1799,31.4839,193700.0
2009-03-27 13:30:00,37.28,37.39,36.91,36.99,148800.0,31.4839,31.5768,31.1714,31.239,148800.0
2009-03-27 14:00:00,37.01,37.4,36.9,37.25,165800.0,31.2559,31.5853,31.163,31.4586,165800.0
2009-03-27 14:30:00,37.24,37.39,37.1,37.39,198600.0,31.4501,31.5768,31.3319,31.5768,198600.0
2009-03-27 15:00:00,37.39,37.7,37.21,37.29,239400.0,31.5768,31.8386,31.4248,31.4924,239400.0
2009-03-27 15:30:00,37.28,37.43,37.11,37.22,457400.0,31.4839,31.6106,31.3403,31.4332,457400.0
2009-03-30 09:30:00,35.88,35.88,35.1,35.2,381400.0,30.3016,30.3016,29.6429,29.7273,381400.0
2009-03-30 10:00:00,35.18,35.32,34.95,35.0,289600.0,29.7104,29.8286,29.5162,29.5584,289600.0
2009-03-30 10:30:00,34.99,35.0,34.51,34.75,295200.0,29.55,29.5584,29.1446,29.3473,295200.0
2009-03-30 11:00:00,34.77,34.9,34.52,34.52,209900.0,29.3642,29.4739,29.153,29.153,209900.0
2009-03-30 11:30:00,34.52,34.65,34.45,34.6,151800.0,29.153,29.2628,29.0939,29.2206,151800.0
2009-03-30 12:00:00,34.63,34.85,34.48,34.8,144900.0,29.2459,29.4317,29.1192,29.3895,144900.0
2009-03-30 12:30:00,34.8,34.87,34.47,34.47,110100.0,29.3895,29.4486,29.1108,29.1108,110100.0
2009-03-30 13:00:00,34.46,34.78,34.4,34.74,163700.0,29.1024,29.3726,29.0517,29.3388,163700.0
2009-03-30 13:30:00,34.74,34.77,34.25,34.27,198600.0,29.3388,29.3642,28.925,28.9419,198600.0
2009-03-30 14:00:00,34.27,34.47,34.14,34.24,290200.0,28.9419,29.1108,28.8321,28.9166,290200.0
2009-03-30 14:30:00,34.24,34.25,34.04,34.06,206100.0,28.9166,28.925,28.7477,28.7645,206100.0
2009-03-30 15:00:00,34.06,34.71,34.04,34.57,358600.0,28.7645,29.3135,28.7477,29.1953,358600.0
2009-03-30 15:30:00,34.58,35.0,34.4,34.82,737900.0,29.2037,29.5584,29.0517,29.4064,737900.0
2009-03-31 09:30:00,35.23,35.27,34.41,34.67,389800.0,29.7526,29.7864,29.0601,29.2797,389800.0
2009-03-31 10:00:00,34.67,34.68,34.17,34.4,276400.0,29.2797,29.2882,28.8574,29.0517,276400.0
2009-03-31 10:30:00,34.4,34.84,34.34,34.63,232600.0,29.0517,29.4233,29.001,29.2459,232600.0
2009-03-31 11:00:00,34.65,34.87,34.62,34.66,197800.0,29.2628,29.4486,29.2375,29.2713,197800.0
2009-03-31 11:30:00,34.64,34.75,34.43,34.71,230900.0,29.2544,29.3473,29.077,29.3135,230900.0
2009-03-31 12:00:00,34.72,34.82,34.56,34.7,250300.0,29.3219,29.4064,29.1868,29.305,250300.0
2009-03-31 12:30:00,34.71,35.01,34.65,34.98,172200.0,29.3135,29.5668,29.2628,29.5415,172200.0
2009-03-31 13:00:00,34.99,35.22,34.99,35.0,177500.0,29.55,29.7442,29.55,29.5584,177500.0
2009-03-31 13:30:00,35.02,35.12,34.95,35.04,180900.0,29.5753,29.6597,29.5162,29.5922,180900.0
2009-03-31 14:00:00,35.05,35.43,35.04,35.23,248800.0,29.6006,29.9215,29.5922,29.7526,248800.0
2009-03-31 14:30:00,35.23,35.41,35.12,35.14,217500.0,29.7526,29.9047,29.6597,29.6766,217500.0
2009-03-31 15:00:00,35.15,35.16,34.87,35.1,299200.0,29.6851,29.6935,29.4486,29.6429,299200.0
2009-03-31 15:30:00,35.09,35.09,34.51,34.55,726800.0,29.6344,29.6344,29.1446,29.1784,726800.0
2009-04-01 09:30:00,34.2,34.2,33.67,33.89,302100.0,28.8828,28.8828,28.4352,28.621,302100.0
2009-04-01 10:00:00,33.89,35.05,33.88,34.77,318800.0,28.621,29.6006,28.6125,29.3642,318800.0
2009-04-01 10:30:00,34.79,35.2,34.61,35.01,191100.0,29.381,29.7273,29.229,29.5668,191100.0
2009-04-01 11:00:00,35.01,35.26,34.77,35.15,187900.0,29.5668,29.778,29.3642,29.6851,187900.0
2009-04-01 11:30:00,35.14,35.2,34.88,34.99,182500.0,29.6766,29.7273,29.4571,29.55,182500.0
2009-04-01 12:00:00,34.99,35.12,34.92,35.1,156800.0,29.55,29.6597,29.4908,29.6429,156800.0
2009-04-01 12:30:00,35.1,35.24,34.85,34.89,143700.0,29.6429,29.7611,29.4317,29.4655,143700.0
2009-04-01 13:00:00,34.87,35.1,34.75,34.96,154700.0,29.4486,29.6429,29.3473,29.5246,154700.0
2009-04-01 13:30:00,34.96,35.16,34.81,35.07,195100.0,29.5246,29.6935,29.3979,29.6175,195100.0
2009-04-01 14:00:00,35.08,35.27,35.01,35.14,233600.0,29.626,29.7864,29.5668,29.6766,233600.0
2009-04-01 14:30:00,35.15,35.23,34.98,35.09,196000.0,29.6851,29.7526,29.5415,29.6344,196000.0
2009-04-01 15:00:00,35.09,35.09,34.57,34.83,333800.0,29.6344,29.6344,29.1953,29.4148,333800.0
2009-04-01 15:30:00,34.86,35.2,34.75,34.93,478500.0,29.4402,29.7273,29.3473,29.4993,478500.0
2009-04-02 09:30:00,36.35,37.25,36.35,37.19,578900.0,30.6985,31.4586,30.6985,31.4079,578900.0
2009-04-02 10:00:00,37.19,37.45,37.1,37.11,374300.0,31.4079,31.6275,31.3319,31.3403,374300.0
2009-04-02 10:30:00,37.12,37.42,36.98,37.37,336500.0,31.3488,31.6022,31.2306,31.5599,336500.0
2009-04-02 11:00:00,37.37,37.84,37.25,37.8,454600.0,31.5599,31.9569,31.4586,31.9231,454600.0
2009-04-02 11:30:00,37.79,37.85,37.59,37.7,315200.0,31.9146,31.9653,31.7457,31.8386,315200.0
2009-04-02 12:00:00,37.7,38.32,37.59,38.29,358400.0,31.8386,32.3622,31.7457,32.3369,358400.0
2009-04-02 12:30:00,38.28,38.41,38.1,38.13,304700.0,32.3284,32.4382,32.1764,32.2018,304700.0
2009-04-02 13:00:00,38.13,38.26,37.78,37.89,318300.0,32.2018,32.3116,31.9062,31.9991,318300.0
2009-04-02 13:30:00,37.89,38.05,37.73,37.91,422400.0,31.9991,32.1342,31.864,32.016,422400.0
2009-04-02 14:00:00,37.9,38.41,37.88,38.36,308400.0,32.0075,32.4382,31.9906,32.396,308400.0
2009-04-02 14:30:00,38.37,38.5,38.11,38.16,467200.0,32.4045,32.5142,32.1849,32.2271,467200.0
2009-04-02 15:00:00,38.17,38.19,37.65,37.65,1042300.0,32.2355,32.2524,31.7964,31.7964,1042300.0
2009-04-02 15:30:00,37.66,37.88,37.34,37.47,1074100.0,31.8048,31.9906,31.5346,31.6444,1074100.0
2009-04-03 09:30:00,37.31,38.21,37.17,38.18,322600.0,31.5093,32.2693,31.391,32.244,322600.0
2009-04-03 10:00:00,38.17,38.19,37.49,37.63,334400.0,32.2355,32.2524,31.6613,31.7795,334400.0
2009-04-03 10:30:00,37.63,37.82,37.43,37.66,584400.0,31.7795,31.94,31.6106,31.8048,584400.0
2009-04-03 11:00:00,37.65,37.77,37.6,37.69,342800.0,31.7964,31.8977,31.7542,31.8302,342800.0
2009-04-03 11:30:00,37.69,37.74,37.57,37.65,373000.0,31.8302,31.8724,31.7288,31.7964,373000.0
2009-04-03 12:00:00,37.65,37.77,37.55,37.66,268300.0,31.7964,31.8977,31.7119,31.8048,268300.0
2009-04-03 12:30:00,37.66,37.73,37.51,37.63,310700.0,31.8048,31.864,31.6782,31.7795,310700.0
2009-04-03 13:00:00,37.63,37.66,37.5,37.61,154100.0,31.7795,31.8048,31.6697,31.7626,154100.0
2009-04-03 13:30:00,37.63,37.7,37.37,37.57,271900.0,31.7795,31.8386,31.5599,31.7288,271900.0
2009-04-03 14:00:00,37.57,37.73,37.47,37.66,344000.0,31.7288,31.864,31.6444,31.8048,344000.0
2009-04-03 14:30:00,37.66,37.87,37.37,37.62,412400.0,31.8048,31.9822,31.5599,31.7711,412400.0
2009-04-03 15:00:00,37.62,37.67,37.1,37.15,333100.0,31.7711,31.8133,31.3319,31.3741,333100.0
2009-04-03 15:30:00,37.14,37.4,36.94,37.39,763300.0,31.3657,31.5853,31.1968,31.5768,763300.0
2009-04-06 09:30:00,36.92,36.92,36.23,36.55,280300.0,31.1799,31.1799,30.5972,30.8674,280300.0
2009-04-06 10:00:00,36.53,37.1,36.45,36.89,230100.0,30.8505,31.3319,30.783,31.1546,230100.0
2009-04-06 10:30:00,36.88,37.49,36.88,37.29,282400.0,31.1461,31.6613,31.1461,31.4924,282400.0
2009-04-06 11:00:00,37.28,37.29,36.92,37.16,316000.0,31.4839,31.4924,31.1799,31.3826,316000.0
2009-04-06 11:30:00,37.16,37.19,36.9,37.08,325500.0,31.3826,31.4079,31.163,31.315,325500.0
2009-04-06 12:00:00,37.07,37.33,36.98,37.02,349100.0,31.3066,31.5261,31.2306,31.2643,349100.0
2009-04-06 12:30:00,37.02,37.2,36.99,37.19,203500.0,31.2643,31.4164,31.239,31.4079,203500.0
2009-04-06 13:00:00,37.18,37.26,37.06,37.09,197000.0,31.3995,31.467,31.2981,31.3235,197000.0
2009-04-06 13:30:00,37.09,37.42,36.99,37.42,229900.0,31.3235,31.6022,31.239,31.6022,229900.0
2009-04-06 14:00:00,37.41,37.82,37.4,37.82,372400.0,31.5937,31.94,31.5853,31.94,372400.0
2009-04-06 14:30:00,37.81,37.98,37.59,37.82,392400.0,31.9315,32.0751,31.7457,31.94,392400.0
2009-04-06 15:00:00,37.82,38.08,37.66,37.96,374900.0,31.94,32.1595,31.8048,32.0582,374900.0
2009-04-06 15:30:00,37.95,39.0,37.94,38.73,1515300.0,32.0498,32.9365,32.0413,32.7085,1515300.0
2009-04-07 09:30:00,37.81,37.94,37.04,37.51,341400.0,31.9315,32.0413,31.2812,31.6782,341400.0
2009-04-07 10:00:00,37.51,37.57,37.23,37.54,245000.0,31.6782,31.7288,31.4417,31.7035,245000.0
2009-04-07 10:30:00,37.51,37.85,37.47,37.68,234800.0,31.6782,31.9653,31.6444,31.8217,234800.0
2009-04-07 11:00:00,37.68,37.76,37.5,37.58,179800.0,31.8217,31.8893,31.6697,31.7373,179800.0
2009-04-07 11:30:00,37.57,37.7,37.44,37.55,129100.0,31.7288,31.8386,31.619,31.7119,129100.0
2009-04-07 12:00:00,37.56,37.75,37.47,37.55,188700.0,31.7204,31.8808,31.6444,31.7119,188700.0
2009-04-07 12:30:00,37.55,37.65,37.47,37.51,205800.0,31.7119,31.7964,31.6444,31.6782,205800.0
2009-04-07 13:00:00,37.5,37.56,37.09,37.15,262000.0,31.6697,31.7204,31.3235,31.3741,262000.0
2009-04-07 13:30:00,37.15,37.15,36.83,36.96,180300.0,31.3741,31.3741,31.1039,31.2137,180300.0
2009-04-07 14:00:00,36.96,37.1,36.77,36.99,154300.0,31.2137,31.3319,31.0532,31.239,154300.0
2009-04-07 14:30:00,36.99,37.3,36.86,37.26,201100.0,31.239,31.5008,31.1292,31.467,201100.0
2009-04-07 15:00:00,37.28,37.45,37.04,37.09,307600.0,31.4839,31.6275,31.2812,31.3235,307600.0
2009-04-07 15:30:00,37.09,37.43,37.0,37.01,488300.0,31.3235,31.6106,31.2475,31.2559,488300.0
2009-04-08 09:30:00,37.16,38.06,37.01,37.83,203600.0,31.3826,32.1426,31.2559,31.9484,203600.0
2009-04-08 10:00:00,37.85,37.88,37.19,37.28,158100.0,31.9653,31.9906,31.4079,31.4839,158100.0
2009-04-08 10:30:00,37.3,37.63,37.22,37.62,194400.0,31.5008,31.7795,31.4332,31.7711,194400.0
2009-04-08 11:00:00,37.61,38.04,37.61,37.87,212900.0,31.7626,32.1258,31.7626,31.9822,212900.0
2009-04-08 11:30:00,37.85,38.25,37.76,38.02,173900.0,31.9653,32.3031,31.8893,32.1089,173900.0
2009-04-08 12:00:00,38.02,38.14,37.9,38.04,111000.0,32.1089,32.2102,32.0075,32.1258,111000.0
2009-04-08 12:30:00,38.02,38.24,37.97,38.21,141700.0,32.1089,32.2947,32.0666,32.2693,141700.0
2009-04-08 13:00:00,38.21,38.23,38.03,38.15,100100.0,32.2693,32.2862,32.1173,32.2187,100100.0
2009-04-08 13:30:00,38.15,38.19,37.96,38.02,112600.0,32.2187,32.2524,32.0582,32.1089,112600.0
2009-04-08 14:00:00,38.03,38.08,37.69,37.77,180300.0,32.1173,32.1595,31.8302,31.8977,180300.0
2009-04-08 14:30:00,37.77,37.82,37.46,37.6,169000.0,31.8977,31.94,31.6359,31.7542,169000.0
2009-04-08 15:00:00,37.59,37.73,37.37,37.57,238600.0,31.7457,31.864,31.5599,31.7288,238600.0
2009-04-08 15:30:00,37.57,38.04,37.56,37.98,509200.0,31.7288,32.1258,31.7204,32.0751,509200.0
2009-04-09 09:30:00,39.04,39.72,38.66,39.6,385000.0,32.9703,33.5446,32.6494,33.4432,385000.0
2009-04-09 10:00:00,39.6,40.28,39.55,40.28,414200.0,33.4432,34.0175,33.401,34.0175,414200.0
2009-04-09 10:30:00,40.28,40.31,39.9,39.93,253500.0,34.0175,34.0428,33.6966,33.7219,253500.0
2009-04-09 11:00:00,39.92,40.01,39.67,39.72,226800.0,33.7135,33.7895,33.5023,33.5446,226800.0
2009-04-09 11:30:00,39.73,40.06,39.73,40.02,179500.0,33.553,33.8317,33.553,33.7979,179500.0
2009-04-09 12:00:00,40.03,40.25,39.95,40.25,210600.0,33.8064,33.9922,33.7388,33.9922,210600.0
2009-04-09 12:30:00,40.24,40.32,39.96,39.99,373800.0,33.9837,34.0513,33.7472,33.7726,373800.0
2009-04-09 13:00:00,39.99,40.11,39.95,40.0,132600.0,33.7726,33.8739,33.7388,33.781,132600.0
2009-04-09 13:30:00,40.01,40.08,39.97,39.99,120900.0,33.7895,33.8486,33.7557,33.7726,120900.0
2009-04-09 14:00:00,40.0,40.02,39.68,39.74,186200.0,33.781,33.7979,33.5108,33.5615,186200.0
2009-04-09 14:30:00,39.74,39.95,39.7,39.76,285100.0,33.5615,33.7388,33.5277,33.5783,285100.0
2009-04-09 15:00:00,39.77,39.85,39.67,39.76,215000.0,33.5868,33.6543,33.5023,33.5783,215000.0
2009-04-09 15:30:00,39.76,39.88,39.58,39.85,508600.0,33.5783,33.6797,33.4263,33.6543,508600.0
2009-04-13 09:30:00,39.46,40.37,38.36,38.36,365200.0,33.325,34.0935,32.396,32.396,365200.0
2009-04-13 10:00:00,38.35,39.24,38.27,38.99,241500.0,32.3876,33.1392,32.32,32.9281,241500.0
2009-04-13 10:30:00,38.96,38.96,38.52,38.84,158300.0,32.9027,32.9027,32.5311,32.8014,158300.0
2009-04-13 11:00:00,38.84,38.84,38.49,38.66,138100.0,32.8014,32.8014,32.5058,32.6494,138100.0
2009-04-13 11:30:00,38.65,38.67,38.36,38.51,122200.0,32.6409,32.6578,32.396,32.5227,122200.0
2009-04-13 12:00:00,38.51,38.8,38.47,38.77,140200.0,32.5227,32.7676,32.4889,32.7423,140200.0
2009-04-13 12:30:00,38.77,39.13,38.75,39.12,109700.0,32.7423,33.0463,32.7254,33.0378,109700.0
2009-04-13 13:00:00,39.1,39.31,38.88,39.16,126400.0,33.021,33.1983,32.8352,33.0716,126400.0
2009-04-13 13:30:00,39.16,39.69,39.15,39.58,166700.0,33.0716,33.5192,33.0632,33.4263,166700.0
2009-04-13 14:00:00,39.58,39.69,39.44,39.44,133500.0,33.4263,33.5192,33.3081,33.3081,133500.0
2009-04-13 14:30:00,39.43,39.51,39.25,39.26,163600.0,33.2996,33.3672,33.1476,33.1561,163600.0
2009-04-13 15:00:00,39.26,39.67,39.14,39.56,176700.0,33.1561,33.5023,33.0547,33.4094,176700.0
2009-04-13 15:30:00,39.57,39.74,39.34,39.36,331500.0,33.4179,33.5615,33.2236,33.2405,331500.0
2009-04-14 09:30:00,38.4,39.24,38.35,39.24,231800.0,32.4298,33.1392,32.3876,33.1392,231800.0
2009-04-14 10:00:00,39.2,39.41,38.89,39.4,206200.0,33.1054,33.2828,32.8436,33.2743,206200.0
2009-04-14 10:30:00,39.39,40.05,39.38,39.79,212500.0,33.2659,33.8233,33.2574,33.6037,212500.0
2009-04-14 11:00:00,39.78,39.81,39.25,39.26,110600.0,33.5952,33.6206,33.1476,33.1561,110600.0
2009-04-14 11:30:00,39.26,39.48,39.19,39.22,68700.0,33.1561,33.3419,33.097,33.1223,68700.0
2009-04-14 12:00:00,39.2,39.2,38.74,38.92,66300.0,33.1054,33.1054,32.7169,32.8689,66300.0
2009-04-14 12:30:00,38.92,39.07,38.52,38.73,144000.0,32.8689,32.9956,32.5311,32.7085,144000.0
2009-04-14 13:00:00,38.73,38.76,38.53,38.72,105300.0,32.7085,32.7338,32.5396,32.7,105300.0
2009-04-14 13:30:00,38.73,38.89,38.7,38.87,166400.0,32.7085,32.8436,32.6831,32.8267,166400.0
2009-04-14 14:00:00,38.86,39.02,38.51,39.02,109400.0,32.8183,32.9534,32.5227,32.9534,109400.0
2009-04-14 14:30:00,39.02,39.08,38.76,39.08,155000.0,32.9534,33.0041,32.7338,33.0041,155000.0
2009-04-14 15:00:00,39.13,39.18,38.79,38.86,257200.0,33.0463,33.0885,32.7592,32.8183,257200.0
2009-04-14 15:30:00,38.85,39.05,38.64,38.72,396800.0,32.8098,32.9787,32.6325,32.7,396800.0
2009-04-15 09:30:00,38.61,38.8,38.2,38.75,230200.0,32.6071,32.7676,32.2609,32.7254,230200.0
2009-04-15 10:00:00,38.75,39.11,38.63,38.94,141000.0,32.7254,33.0294,32.624,32.8858,141000.0
2009-04-15 10:30:00,38.92,38.92,38.44,38.44,126400.0,32.8689,32.8689,32.4636,32.4636,126400.0
2009-04-15 11:00:00,38.47,38.69,38.32,38.6,131300.0,32.4889,32.6747,32.3622,32.5987,131300.0
2009-04-15 11:30:00,38.6,39.34,38.58,39.28,168000.0,32.5987,33.2236,32.5818,33.173,168000.0
2009-04-15 12:00:00,39.28,39.5,39.1,39.25,160300.0,33.173,33.3588,33.021,33.1476,160300.0
2009-04-15 12:30:00,39.25,39.64,39.21,39.63,196000.0,33.1476,33.477,33.1139,33.4686,196000.0
2009-04-15 13:00:00,39.63,39.68,39.07,39.15,130700.0,33.4686,33.5108,32.9956,33.0632,130700.0
2009-04-15 13:30:00,39.13,39.24,38.79,38.94,112400.0,33.0463,33.1392,32.7592,32.8858,112400.0
2009-04-15 14:00:00,38.97,39.21,38.63,38.81,177900.0,32.9112,33.1139,32.624,32.776,177900.0
2009-04-15 14:30:00,38.81,38.92,38.65,38.79,158100.0,32.776,32.8689,32.6409,32.7592,158100.0
2009-04-15 15:00:00,38.78,39.24,38.78,39.06,214200.0,32.7507,33.1392,32.7507,32.9872,214200.0
2009-04-15 15:30:00,39.07,39.55,39.01,39.5,479900.0,32.9956,33.401,32.9449,33.3588,479900.0
2009-04-16 09:30:00,39.86,39.9,39.38,39.71,227800.0,33.6628,33.6966,33.2574,33.5361,227800.0
2009-04-16 10:00:00,39.74,40.2,39.56,40.14,285900.0,33.5615,33.9499,33.4094,33.8993,285900.0
2009-04-16 10:30:00,40.16,40.47,39.91,40.1,351500.0,33.9162,34.178,33.705,33.8655,351500.0
2009-04-16 11:00:00,40.1,40.1,39.85,39.99,174700.0,33.8655,33.8655,33.6543,33.7726,174700.0
2009-04-16 11:30:00,39.98,40.4,39.94,40.34,208200.0,33.7641,34.1188,33.7304,34.0682,208200.0
2009-04-16 12:00:00,40.3,40.59,40.24,40.33,143400.0,34.0344,34.2793,33.9837,34.0597,143400.0
2009-04-16 12:30:00,40.34,40.71,40.25,40.65,122800.0,34.0682,34.3806,33.9922,34.33,122800.0
2009-04-16 13:00:00,40.62,40.75,40.52,40.72,191900.0,34.3046,34.4144,34.2202,34.3891,191900.0
2009-04-16 13:30:00,40.72,40.83,40.55,40.79,275500.0,34.3891,34.482,34.2455,34.4482,275500.0
2009-04-16 14:00:00,40.78,41.43,40.77,41.4,359800.0,34.4398,34.9887,34.4313,34.9634,359800.0
2009-04-16 14:30:00,41.4,41.9,41.31,41.68,373300.0,34.9634,35.3856,34.8874,35.1998,373300.0
2009-04-16 15:00:00,41.69,42.0,41.46,41.75,488000.0,35.2083,35.4701,35.014,35.2589,488000.0
2009-04-16 15:30:00,41.73,41.8,41.35,41.6,756000.0,35.2421,35.3012,34.9211,35.1323,756000.0
2009-04-17 09:30:00,41.54,42.29,41.5,41.94,447000.0,35.0816,35.715,35.0478,35.4194,447000.0
2009-04-17 10:00:00,41.9,42.19,41.66,41.9,192400.0,35.3856,35.6305,35.1829,35.3856,192400.0
2009-04-17 10:30:00,41.9,41.91,41.27,41.3,215400.0,35.3856,35.3941,34.8536,34.8789,215400.0
2009-04-17 11:00:00,41.28,41.3,40.93,41.23,144100.0,34.862,34.8789,34.5664,34.8198,144100.0
2009-04-17 11:30:00,41.21,41.5,41.15,41.29,115600.0,34.8029,35.0478,34.7522,34.8705,115600.0
2009-04-17 12:00:00,41.3,41.37,41.07,41.29,153100.0,34.8789,34.938,34.6847,34.8705,153100.0
2009-04-17 12:30:00,41.28,41.31,40.98,41.23,109000.0,34.862,34.8874,34.6087,34.8198,109000.0
2009-04-17 13:00:00,41.25,41.52,41.23,41.41,119800.0,34.8367,35.0647,34.8198,34.9718,119800.0
2009-04-17 13:30:00,41.42,41.45,41.32,41.39,94200.0,34.9803,35.0056,34.8958,34.9549,94200.0
2009-04-17 14:00:00,41.41,41.45,41.19,41.3,126600.0,34.9718,35.0056,34.786,34.8789,126600.0
2009-04-17 14:30:00,41.3,41.45,41.08,41.15,176800.0,34.8789,35.0056,34.6931,34.7522,176800.0
2009-04-17 15:00:00,41.15,41.49,41.14,41.28,417600.0,34.7522,35.0394,34.7438,34.862,417600.0
2009-04-17 15:30:00,41.28,41.39,41.05,41.13,511500.0,34.862,34.9549,34.6678,34.7353,511500.0
2009-04-20 09:30:00,40.42,40.42,38.91,39.13,414900.0,34.1357,34.1357,32.8605,33.0463,414900.0
2009-04-20 10:00:00,39.15,39.15,38.6,38.72,224200.0,33.0632,33.0632,32.5987,32.7,224200.0
2009-04-20 10:30:00,38.72,38.72,38.23,38.4,240000.0,32.7,32.7,32.2862,32.4298,240000.0
2009-04-20 11:00:00,38.4,38.76,38.21,38.62,148700.0,32.4298,32.7338,32.2693,32.6156,148700.0
2009-04-20 11:30:00,38.62,39.15,38.57,38.92,214500.0,32.6156,33.0632,32.5734,32.8689,214500.0
2009-04-20 12:00:00,38.94,38.95,38.7,38.77,89000.0,32.8858,32.8943,32.6831,32.7423,89000.0
2009-04-20 12:30:00,38.77,38.81,38.6,38.8,84100.0,32.7423,32.776,32.5987,32.7676,84100.0
2009-04-20 13:00:00,38.79,38.84,38.66,38.81,125200.0,32.7592,32.8014,32.6494,32.776,125200.0
2009-04-20 13:30:00,38.78,38.97,38.71,38.74,217200.0,32.7507,32.9112,32.6916,32.7169,217200.0
2009-04-20 14:00:00,38.74,38.74,38.5,38.69,142000.0,32.7169,32.7169,32.5142,32.6747,142000.0
2009-04-20 14:30:00,38.68,38.72,38.41,38.41,117700.0,32.6663,32.7,32.4382,32.4382,117700.0
2009-04-20 15:00:00,38.4,38.53,38.28,38.41,156500.0,32.4298,32.5396,32.3284,32.4382,156500.0
2009-04-20 15:30:00,38.42,38.85,38.39,38.59,544200.0,32.4467,32.8098,32.4213,32.5902,544200.0
2009-04-21 09:30:00,37.91,38.11,37.11,37.2,577900.0,32.016,32.1849,31.3403,31.4164,577900.0
2009-04-21 10:00:00,37.18,37.35,37.02,37.29,276800.0,31.3995,31.543,31.2643,31.4924,276800.0
2009-04-21 10:30:00,37.3,37.7,37.1,37.68,177600.0,31.5008,31.8386,31.3319,31.8217,177600.0
2009-04-21 11:00:00,37.66,38.09,37.62,37.91,276600.0,31.8048,32.168,31.7711,32.016,276600.0
2009-04-21 11:30:00,37.9,38.55,37.9,38.49,211100.0,32.0075,32.5565,32.0075,32.5058,211100.0
2009-04-21 12:00:00,38.5,38.93,38.49,38.75,193700.0,32.5142,32.8774,32.5058,32.7254,193700.0
2009-04-21 12:30:00,38.76,38.98,38.6,38.71,134900.0,32.7338,32.9196,32.5987,32.6916,134900.0
2009-04-21 13:00:00,38.71,38.87,38.46,38.46,215400.0,32.6916,32.8267,32.4805,32.4805,215400.0
2009-04-21 13:30:00,38.46,38.52,38.19,38.26,186400.0,32.4805,32.5311,32.2524,32.3116,186400.0
2009-04-21 14:00:00,38.27,38.41,37.9,38.2,195400.0,32.32,32.4382,32.0075,32.2609,195400.0
2009-04-21 14:30:00,38.25,38.5,38.18,38.21,144300.0,32.3031,32.5142,32.244,32.2693,144300.0
2009-04-21 15:00:00,38.2,38.77,38.16,38.41,326200.0,32.2609,32.7423,32.2271,32.4382,326200.0
2009-04-21 15:30:00,38.42,38.62,38.23,38.59,361600.0,32.4467,32.6156,32.2862,32.5902,361600.0
2009-04-22 09:30:00,38.31,38.88,38.0,38.6,216500.0,32.3538,32.8352,32.092,32.5987,216500.0
2009-04-22 10:00:00,38.57,39.59,38.57,39.45,241000.0,32.5734,33.4348,32.5734,33.3165,241000.0
2009-04-22 10:30:00,39.48,39.52,39.18,39.23,157400.0,33.3419,33.3757,33.0885,33.1307,157400.0
2009-04-22 11:00:00,39.24,39.77,39.22,39.77,143800.0,33.1392,33.5868,33.1223,33.5868,143800.0
2009-04-22 11:30:00,39.77,40.49,39.77,40.49,293300.0,33.5868,34.1948,33.5868,34.1948,293300.0
2009-04-22 12:00:00,40.47,40.48,40.05,40.05,124600.0,34.178,34.1864,33.8233,33.8233,124600.0
2009-04-22 12:30:00,40.02,40.08,39.53,39.88,226800.0,33.7979,33.8486,33.3841,33.6797,226800.0
2009-04-22 13:00:00,39.88,40.21,39.67,40.18,151500.0,33.6797,33.9584,33.5023,33.933,151500.0
2009-04-22 13:30:00,40.19,40.37,39.96,40.09,126100.0,33.9415,34.0935,33.7472,33.857,126100.0
2009-04-22 14:00:00,40.07,40.46,39.98,40.39,163500.0,33.8401,34.1695,33.7641,34.1104,163500.0
2009-04-22 14:30:00,40.43,40.78,40.39,40.52,154500.0,34.1442,34.4398,34.1104,34.2202,154500.0
2009-04-22 15:00:00,40.51,40.8,40.15,40.16,264500.0,34.2117,34.4566,33.9077,33.9162,264500.0
2009-04-22 15:30:00,40.17,40.29,39.04,39.12,724000.0,33.9246,34.0259,32.9703,33.0378,724000.0
2009-04-23 09:30:00,39.73,40.0,38.9,38.91,207500.0,33.553,33.781,32.852,32.8605,207500.0
2009-04-23 10:00:00,38.9,39.11,38.6,39.07,214300.0,32.852,33.0294,32.5987,32.9956,214300.0
2009-04-23 10:30:00,39.06,39.26,38.5,38.5,153200.0,32.9872,33.1561,32.5142,32.5142,153200.0
2009-04-23 11:00:00,38.5,38.5,37.86,37.96,206200.0,32.5142,32.5142,31.9737,32.0582,206200.0
2009-04-23 11:30:00,37.94,38.23,37.81,38.0,163600.0,32.0413,32.2862,31.9315,32.092,163600.0
2009-04-23 12:00:00,38.01,38.56,38.0,38.51,73000.0,32.1004,32.5649,32.092,32.5227,73000.0
2009-04-23 12:30:00,38.52,38.8,38.37,38.73,84100.0,32.5311,32.7676,32.4045,32.7085,84100.0
2009-04-23 13:00:00,38.74,39.05,38.69,38.92,110200.0,32.7169,32.9787,32.6747,32.8689,110200.0
2009-04-23 13:30:00,38.88,38.93,38.54,38.68,88400.0,32.8352,32.8774,32.548,32.6663,88400.0
2009-04-23 14:00:00,38.69,38.91,38.42,38.9,96400.0,32.6747,32.8605,32.4467,32.852,96400.0
2009-04-23 14:30:00,38.89,39.18,38.75,38.82,166900.0,32.8436,33.0885,32.7254,32.7845,166900.0
2009-04-23 15:00:00,38.83,38.94,38.53,38.91,250400.0,32.7929,32.8858,32.5396,32.8605,250400.0
2009-04-23 15:30:00,38.89,39.47,38.7,39.43,546700.0,32.8436,33.3334,32.6831,33.2996,546700.0
2009-04-24 09:30:00,39.34,40.62,39.34,40.62,195900.0,33.2236,34.3046,33.2236,34.3046,195900.0
2009-04-24 10:00:00,40.65,41.0,40.4,40.55,306000.0,34.33,34.6256,34.1188,34.2455,306000.0
2009-04-24 10:30:00,40.54,40.85,40.44,40.8,103600.0,34.2371,34.4989,34.1526,34.4566,103600.0
2009-04-24 11:00:00,40.8,41.05,40.58,40.99,158500.0,34.4566,34.6678,34.2709,34.6171,158500.0
2009-04-24 11:30:00,40.99,41.36,40.99,41.31,124500.0,34.6171,34.9296,34.6171,34.8874,124500.0
2009-04-24 12:00:00,41.3,41.38,40.91,41.0,74800.0,34.8789,34.9465,34.5495,34.6256,74800.0
2009-04-24 12:30:00,41.0,41.17,40.99,41.1,74100.0,34.6256,34.7691,34.6171,34.71,74100.0
2009-04-24 13:00:00,41.09,41.17,40.98,41.11,51600.0,34.7016,34.7691,34.6087,34.7185,51600.0
2009-04-24 13:30:00,41.08,41.12,40.84,40.98,71400.0,34.6931,34.7269,34.4904,34.6087,71400.0
2009-04-24 14:00:00,41.0,41.2,40.28,40.71,250500.0,34.6256,34.7945,34.0175,34.3806,250500.0
2009-04-24 14:30:00,40.73,41.46,40.73,41.45,245900.0,34.3975,35.014,34.3975,35.0056,245900.0
2009-04-24 15:00:00,41.45,41.65,41.34,41.43,482900.0,35.0056,35.1745,34.9127,34.9887,482900.0
2009-04-24 15:30:00,41.44,41.55,40.82,40.98,447900.0,34.9971,35.09,34.4735,34.6087,447900.0
2009-04-27 09:30:00,40.33,41.0,40.0,40.66,218200.0,34.0597,34.6256,33.781,34.3384,218200.0
2009-04-27 10:00:00,40.67,40.8,39.75,40.5,298400.0,34.3469,34.4566,33.5699,34.2033,298400.0
2009-04-27 10:30:00,40.51,41.23,40.31,41.14,209600.0,34.2117,34.8198,34.0428,34.7438,209600.0
2009-04-27 11:00:00,41.16,41.39,41.03,41.15,148400.0,34.7607,34.9549,34.6509,34.7522,148400.0
2009-04-27 11:30:00,41.15,41.26,40.78,40.89,133800.0,34.7522,34.8451,34.4398,34.5327,133800.0
2009-04-27 12:00:00,40.89,41.08,40.37,40.51,148000.0,34.5327,34.6931,34.0935,34.2117,148000.0
2009-04-27 12:30:00,40.53,40.62,40.18,40.27,150500.0,34.2286,34.3046,33.933,34.0091,150500.0
2009-04-27 13:00:00,40.26,40.26,39.74,39.74,147600.0,34.0006,34.0006,33.5615,33.5615,147600.0
2009-04-27 13:30:00,39.74,39.88,39.54,39.7,101300.0,33.5615,33.6797,33.3925,33.5277,101300.0
2009-04-27 14:00:00,39.69,39.92,39.55,39.88,87400.0,33.5192,33.7135,33.401,33.6797,87400.0
2009-04-27 14:30:00,39.91,40.15,39.91,40.01,109100.0,33.705,33.9077,33.705,33.7895,109100.0
2009-04-27 15:00:00,39.99,40.26,39.67,40.01,197600.0,33.7726,34.0006,33.5023,33.7895,197600.0
2009-04-27 15:30:00,40.01,40.32,39.9,40.03,403200.0,33.7895,34.0513,33.6966,33.8064,403200.0
2009-04-28 09:30:00,38.46,39.12,38.05,39.04,458900.0,32.4805,33.0378,32.1342,32.9703,458900.0
2009-04-28 10:00:00,39.07,39.44,38.87,39.35,188200.0,32.9956,33.3081,32.8267,33.2321,188200.0
2009-04-28 10:30:00,39.33,39.64,39.04,39.14,179800.0,33.2152,33.477,32.9703,33.0547,179800.0
2009-04-28 11:00:00,39.17,39.26,38.94,39.06,126900.0,33.0801,33.1561,32.8858,32.9872,126900.0
2009-04-28 11:30:00,39.07,39.12,38.79,38.86,279700.0,32.9956,33.0378,32.7592,32.8183,279700.0
2009-04-28 12:00:00,38.87,39.35,38.87,39.13,139600.0,32.8267,33.2321,32.8267,33.0463,139600.0
2009-04-28 12:30:00,39.14,39.17,38.93,38.99,69200.0,33.0547,33.0801,32.8774,32.9281,69200.0
2009-04-28 13:00:00,38.99,39.11,38.82,38.92,122100.0,32.9281,33.0294,32.7845,32.8689,122100.0
2009-04-28 13:30:00,38.93,39.11,38.74,38.8,168000.0,32.8774,33.0294,32.7169,32.7676,168000.0
2009-04-28 14:00:00,38.8,39.06,38.72,38.95,161600.0,32.7676,32.9872,32.7,32.8943,161600.0
2009-04-28 14:30:00,38.95,39.29,38.92,38.97,163600.0,32.8943,33.1814,32.8689,32.9112,163600.0
2009-04-28 15:00:00,38.97,39.07,38.66,38.66,306900.0,32.9112,32.9956,32.6494,32.6494,306900.0
2009-04-28 15:30:00,38.66,38.82,38.44,38.6,451500.0,32.6494,32.7845,32.4636,32.5987,451500.0
2009-04-29 09:30:00,39.32,39.44,38.98,39.11,314600.0,33.2068,33.3081,32.9196,33.0294,314600.0
2009-04-29 10:00:00,39.11,39.14,38.69,38.99,265700.0,33.0294,33.0547,32.6747,32.9281,265700.0
2009-04-29 10:30:00,38.99,39.36,38.99,39.17,134900.0,32.9281,33.2405,32.9281,33.0801,134900.0
2009-04-29 11:00:00,39.18,39.22,39.09,39.15,153200.0,33.0885,33.1223,33.0125,33.0632,153200.0
2009-04-29 11:30:00,39.18,39.21,38.97,39.01,236600.0,33.0885,33.1139,32.9112,32.9449,236600.0
2009-04-29 12:00:00,39.0,39.07,38.95,39.07,191400.0,32.9365,32.9956,32.8943,32.9956,191400.0
2009-04-29 12:30:00,39.07,39.08,38.91,38.97,116900.0,32.9956,33.0041,32.8605,32.9112,116900.0
2009-04-29 13:00:00,38.95,39.05,38.88,39.01,122200.0,32.8943,32.9787,32.8352,32.9449,122200.0
2009-04-29 13:30:00,39.02,39.02,38.78,38.78,163600.0,32.9534,32.9534,32.7507,32.7507,163600.0
2009-04-29 14:00:00,38.77,39.0,38.59,38.9,222800.0,32.7423,32.9365,32.5902,32.852,222800.0
2009-04-29 14:30:00,38.91,39.1,38.69,38.75,355700.0,32.8605,33.021,32.6747,32.7254,355700.0
2009-04-29 15:00:00,38.76,38.76,38.07,38.18,488400.0,32.7338,32.7338,32.1511,32.244,488400.0
2009-04-29 15:30:00,38.18,38.42,37.87,38.2,733300.0,32.244,32.4467,31.9822,32.2609,733300.0
2009-04-30 09:30:00,39.37,39.49,38.71,38.88,331400.0,33.249,33.3503,32.6916,32.8352,331400.0
2009-04-30 10:00:00,38.86,39.41,38.86,39.29,704800.0,32.8183,33.2828,32.8183,33.1814,704800.0
2009-04-30 10:30:00,39.29,39.55,39.19,39.47,271700.0,33.1814,33.401,33.097,33.3334,271700.0
2009-04-30 11:00:00,39.47,39.58,39.35,39.58,209000.0,33.3334,33.4263,33.2321,33.4263,209000.0
2009-04-30 11:30:00,39.57,39.78,39.4,39.43,342000.0,33.4179,33.5952,33.2743,33.2996,342000.0
2009-04-30 12:00:00,39.43,39.52,39.28,39.43,211600.0,33.2996,33.3757,33.173,33.2996,211600.0
2009-04-30 12:30:00,39.44,39.45,38.48,38.5,241400.0,33.3081,33.3165,32.4973,32.5142,241400.0
2009-04-30 13:00:00,38.5,38.64,38.02,38.05,240200.0,32.5142,32.6325,32.1089,32.1342,240200.0
2009-04-30 13:30:00,38.05,38.36,38.01,38.28,209000.0,32.1342,32.396,32.1004,32.3284,209000.0
2009-04-30 14:00:00,38.3,38.42,38.06,38.26,237300.0,32.3453,32.4467,32.1426,32.3116,237300.0
2009-04-30 14:30:00,38.25,38.32,37.95,38.14,256700.0,32.3031,32.3622,32.0498,32.2102,256700.0
2009-04-30 15:00:00,38.14,38.18,37.53,37.77,370400.0,32.2102,32.244,31.695,31.8977,370400.0
2009-04-30 15:30:00,37.77,38.14,37.73,37.82,599800.0,31.8977,32.2102,31.864,31.94,599800.0
2009-05-01 09:30:00,37.61,37.83,37.0,37.28,400500.0,31.7626,31.9484,31.2475,31.4839,400500.0
2009-05-01 10:00:00,37.29,37.62,36.93,36.95,353900.0,31.4924,31.7711,31.1883,31.2052,353900.0
2009-05-01 10:30:00,36.96,36.97,36.62,36.72,270200.0,31.2137,31.2221,30.9265,31.011,270200.0
2009-05-01 11:00:00,36.7,37.29,36.64,37.29,487700.0,30.9941,31.4924,30.9434,31.4924,487700.0
2009-05-01 11:30:00,37.29,37.66,37.23,37.52,239700.0,31.4924,31.8048,31.4417,31.6866,239700.0
2009-05-01 12:00:00,37.54,37.94,37.49,37.75,177900.0,31.7035,32.0413,31.6613,31.8808,177900.0
2009-05-01 12:30:00,37.75,38.31,37.67,38.29,206600.0,31.8808,32.3538,31.8133,32.3369,206600.0
2009-05-01 13:00:00,38.29,38.55,38.26,38.5,193300.0,32.3369,32.5565,32.3116,32.5142,193300.0
2009-05-01 13:30:00,38.52,38.76,38.45,38.67,270600.0,32.5311,32.7338,32.472,32.6578,270600.0
2009-05-01 14:00:00,38.67,38.76,38.39,38.4,129600.0,32.6578,32.7338,32.4213,32.4298,129600.0
2009-05-01 14:30:00,38.39,38.43,37.94,37.95,167500.0,32.4213,32.4551,32.0413,32.0498,167500.0
2009-05-01 15:00:00,37.96,38.08,37.71,37.75,224900.0,32.0582,32.1595,31.8471,31.8808,224900.0
2009-05-01 15:30:00,37.75,37.78,37.61,37.75,494800.0,31.8808,31.9062,31.7626,31.8808,494800.0
2009-05-04 09:30:00,37.93,39.25,37.93,39.18,366100.0,32.0329,33.1476,32.0329,33.0885,366100.0
2009-05-04 10:00:00,39.18,40.12,39.12,40.11,334600.0,33.0885,33.8824,33.0378,33.8739,334600.0
2009-05-04 10:30:00,40.13,40.9,40.13,40.8,601100.0,33.8908,34.5411,33.8908,34.4566,601100.0
2009-05-04 11:00:00,40.8,41.01,40.56,40.63,317700.0,34.4566,34.634,34.254,34.3131,317700.0
2009-05-04 11:30:00,40.63,40.89,40.48,40.53,172300.0,34.3131,34.5327,34.1864,34.2286,172300.0
2009-05-04 12:00:00,40.55,40.77,40.3,40.41,157000.0,34.2455,34.4313,34.0344,34.1273,157000.0
2009-05-04 12:30:00,40.42,40.64,40.32,40.61,152000.0,34.1357,34.3215,34.0513,34.2962,152000.0
2009-05-04 13:00:00,40.61,40.84,40.56,40.75,105700.0,34.2962,34.4904,34.254,34.4144,105700.0
2009-05-04 13:30:00,40.75,40.94,40.66,40.8,98900.0,34.4144,34.5749,34.3384,34.4566,98900.0
2009-05-04 14:00:00,40.86,40.86,40.54,40.75,137700.0,34.5073,34.5073,34.2371,34.4144,137700.0
2009-05-04 14:30:00,40.74,40.75,40.32,40.4,180700.0,34.406,34.4144,34.0513,34.1188,180700.0
2009-05-04 15:00:00,40.41,40.73,40.37,40.49,291000.0,34.1273,34.3975,34.0935,34.1948,291000.0
2009-05-04 15:30:00,40.47,40.86,40.42,40.84,710500.0,34.178,34.5073,34.1357,34.4904,710500.0
2009-05-05 09:30:00,40.47,41.35,40.45,41.02,346200.0,34.178,34.9211,34.1611,34.6424,346200.0
2009-05-05 10:00:00,41.02,41.42,40.88,41.37,287800.0,34.6424,34.9803,34.5242,34.938,287800.0
2009-05-05 10:30:00,41.38,41.39,40.21,40.21,214600.0,34.9465,34.9549,33.9584,33.9584,214600.0
2009-05-05 11:00:00,40.2,40.44,40.1,40.2,140300.0,33.9499,34.1526,33.8655,33.9499,140300.0
2009-05-05 11:30:00,40.17,40.58,40.13,40.5,205800.0,33.9246,34.2709,33.8908,34.2033,205800.0
2009-05-05 12:00:00,40.49,40.56,40.43,40.5,141200.0,34.1948,34.254,34.1442,34.2033,141200.0
2009-05-05 12:30:00,40.5,40.5,40.13,40.32,139100.0,34.2033,34.2033,33.8908,34.0513,139100.0
2009-05-05 13:00:00,40.32,40.61,40.31,40.47,169900.0,34.0513,34.2962,34.0428,34.178,169900.0
2009-05-05 13:30:00,40.45,40.47,40.13,40.28,128200.0,34.1611,34.178,33.8908,34.0175,128200.0
2009-05-05 14:00:00,40.3,40.48,40.16,40.19,141500.0,34.0344,34.1864,33.9162,33.9415,141500.0
2009-05-05 14:30:00,40.18,40.75,40.17,40.61,172300.0,33.933,34.4144,33.9246,34.2962,172300.0
2009-05-05 15:00:00,40.63,40.91,40.55,40.85,183400.0,34.3131,34.5495,34.2455,34.4989,183400.0
2009-05-05 15:30:00,40.85,41.33,40.85,41.23,548500.0,34.4989,34.9042,34.4989,34.8198,548500.0
2009-05-06 09:30:00,41.5,42.0,41.47,41.69,454400.0,35.0478,35.4701,35.0225,35.2083,454400.0
2009-05-06 10:00:00,41.66,41.81,40.3,40.3,382100.0,35.1829,35.3096,34.0344,34.0344,382100.0
2009-05-06 10:30:00,40.3,40.99,40.14,40.96,155800.0,34.0344,34.6171,33.8993,34.5918,155800.0
2009-05-06 11:00:00,40.96,40.96,40.53,40.71,107900.0,34.5918,34.5918,34.2286,34.3806,107900.0
2009-05-06 11:30:00,40.69,41.14,40.61,41.11,104800.0,34.3638,34.7438,34.2962,34.7185,104800.0
2009-05-06 12:00:00,41.1,41.68,41.04,41.67,310900.0,34.71,35.1998,34.6593,35.1914,310900.0
2009-05-06 12:30:00,41.68,42.27,41.66,42.24,459500.0,35.1998,35.6981,35.1829,35.6728,459500.0
2009-05-06 13:00:00,42.23,42.38,41.63,41.63,262100.0,35.6643,35.791,35.1576,35.1576,262100.0
2009-05-06 13:30:00,41.62,42.02,41.54,42.01,170500.0,35.1492,35.487,35.0816,35.4785,170500.0
2009-05-06 14:00:00,42.02,42.18,41.89,42.15,167800.0,35.487,35.6221,35.3772,35.5968,167800.0
2009-05-06 14:30:00,42.17,42.22,41.89,41.93,195800.0,35.6136,35.6559,35.3772,35.411,195800.0
2009-05-06 15:00:00,41.93,41.97,41.45,41.56,227900.0,35.411,35.4447,35.0056,35.0985,227900.0
2009-05-06 15:30:00,41.56,41.77,41.25,41.76,469200.0,35.0985,35.2758,34.8367,35.2674,469200.0
2009-05-07 09:30:00,42.78,43.8,42.41,43.15,682400.0,36.1288,36.9902,35.8163,36.4413,682400.0
2009-05-07 10:00:00,43.13,43.26,41.79,41.83,829600.0,36.4244,36.5342,35.2927,35.3265,829600.0
2009-05-07 10:30:00,41.84,42.3,41.64,42.17,270000.0,35.335,35.7234,35.1661,35.6136,270000.0
2009-05-07 11:00:00,42.16,42.31,41.71,41.85,248800.0,35.6052,35.7319,35.2252,35.3434,248800.0
2009-05-07 11:30:00,41.85,42.4,41.44,42.23,233700.0,35.3434,35.8079,34.9971,35.6643,233700.0
2009-05-07 12:00:00,42.24,42.24,41.84,42.15,112100.0,35.6728,35.6728,35.335,35.5968,112100.0
2009-05-07 12:30:00,42.13,42.48,42.02,42.38,142300.0,35.5799,35.8755,35.487,35.791,142300.0
2009-05-07 13:00:00,42.38,42.45,41.74,41.78,237600.0,35.791,35.8501,35.2505,35.2843,237600.0
2009-05-07 13:30:00,41.78,41.84,41.33,41.78,234500.0,35.2843,35.335,34.9042,35.2843,234500.0
2009-05-07 14:00:00,41.77,41.96,41.55,41.96,283500.0,35.2758,35.4363,35.09,35.4363,283500.0
2009-05-07 14:30:00,41.94,42.01,41.37,41.57,429600.0,35.4194,35.4785,34.938,35.1069,429600.0
2009-05-07 15:00:00,41.59,41.77,41.33,41.64,343100.0,35.1238,35.2758,34.9042,35.1661,343100.0
2009-05-07 15:30:00,41.61,41.79,41.33,41.65,527200.0,35.1407,35.2927,34.9042,35.1745,527200.0
2009-05-08 09:30:00,41.26,42.96,41.26,42.46,487000.0,34.8451,36.2808,34.8451,35.8586,487000.0
2009-05-08 10:00:00,42.48,42.6,42.04,42.22,548300.0,35.8755,35.9768,35.5039,35.6559,548300.0
2009-05-08 10:30:00,42.22,42.67,42.08,42.58,400500.0,35.6559,36.0359,35.5376,35.9599,400500.0
2009-05-08 11:00:00,42.58,43.24,42.58,43.16,270700.0,35.9599,36.5173,35.9599,36.4497,270700.0
2009-05-08 11:30:00,43.16,43.69,43.11,43.68,451600.0,36.4497,36.8973,36.4075,36.8889,451600.0
2009-05-08 12:00:00,43.69,44.81,43.58,44.5,731600.0,36.8973,37.8432,36.8044,37.5814,731600.0
2009-05-08 12:30:00,44.48,44.82,44.3,44.78,410600.0,37.5645,37.8516,37.4125,37.8179,410600.0
2009-05-08 13:00:00,44.75,44.86,43.5,44.22,409400.0,37.7925,37.8854,36.7369,37.3449,409400.0
2009-05-08 13:30:00,44.22,44.31,43.82,43.92,457700.0,37.3449,37.4209,37.0071,37.0916,457700.0
2009-05-08 14:00:00,43.93,44.57,43.93,44.29,384600.0,37.1,37.6405,37.1,37.404,384600.0
2009-05-08 14:30:00,44.29,44.93,44.19,44.89,474900.0,37.404,37.9445,37.3196,37.9108,474900.0
2009-05-08 15:00:00,44.9,45.15,44.53,45.11,556600.0,37.9192,38.1303,37.6067,38.0966,556600.0
2009-05-08 15:30:00,45.11,45.59,44.99,45.27,1099300.0,38.0966,38.5019,37.9952,38.2317,1099300.0
2009-05-11 09:30:00,44.0,44.35,42.57,42.8,555600.0,37.1591,37.4547,35.9515,36.1457,555600.0
2009-05-11 10:00:00,42.8,43.89,42.62,43.59,370500.0,36.1457,37.0662,35.9937,36.8129,370500.0
2009-05-11 10:30:00,43.59,43.93,43.36,43.51,391800.0,36.8129,37.1,36.6186,36.7453,391800.0
2009-05-11 11:00:00,43.5,43.81,43.41,43.64,217200.0,36.7369,36.9987,36.6609,36.8551,217200.0
2009-05-11 11:30:00,43.68,43.76,43.02,43.02,104900.0,36.8889,36.9564,36.3315,36.3315,104900.0
2009-05-11 12:00:00,43.02,43.5,42.88,43.37,150600.0,36.3315,36.7369,36.2133,36.6271,150600.0
2009-05-11 12:30:00,43.36,43.4,43.03,43.07,135500.0,36.6186,36.6524,36.3399,36.3737,135500.0
2009-05-11 13:00:00,43.08,43.28,42.87,43.19,120400.0,36.3822,36.5511,36.2048,36.4751,120400.0
2009-05-11 13:30:00,43.16,43.38,43.02,43.14,118300.0,36.4497,36.6355,36.3315,36.4328,118300.0
2009-05-11 14:00:00,43.14,43.36,43.01,43.33,222400.0,36.4328,36.6186,36.3231,36.5933,222400.0
2009-05-11 14:30:00,43.33,43.62,43.2,43.34,214600.0,36.5933,36.8382,36.4835,36.6017,214600.0
2009-05-11 15:00:00,43.37,43.46,43.02,43.31,349400.0,36.6271,36.7031,36.3315,36.5764,349400.0
2009-05-11 15:30:00,43.3,43.35,43.0,43.21,601200.0,36.568,36.6102,36.3146,36.492,601200.0
2009-05-12 09:30:00,45.34,47.98,45.08,46.1,2368400.0,38.2908,40.5203,38.0712,38.9326,2368400.0
2009-05-12 10:00:00,46.07,46.25,45.28,45.58,1074800.0,38.9073,39.0593,38.2401,38.4935,1074800.0
2009-05-12 10:30:00,45.58,45.59,44.7,45.11,915800.0,38.4935,38.5019,37.7503,38.0966,915800.0
2009-05-12 11:00:00,45.11,45.3,44.71,44.88,606300.0,38.0966,38.257,37.7587,37.9023,606300.0
2009-05-12 11:30:00,44.9,45.49,44.81,45.08,502700.0,37.9192,38.4175,37.8432,38.0712,502700.0
2009-05-12 12:00:00,45.07,45.31,44.89,45.1,318600.0,38.0628,38.2655,37.9108,38.0881,318600.0
2009-05-12 12:30:00,45.1,45.34,44.9,44.98,408400.0,38.0881,38.2908,37.9192,37.9868,408400.0
2009-05-12 13:00:00,45.0,45.32,44.85,45.2,377700.0,38.0037,38.2739,37.877,38.1726,377700.0
2009-05-12 13:30:00,45.19,45.68,45.08,45.3,331300.0,38.1641,38.5779,38.0712,38.257,331300.0
2009-05-12 14:00:00,45.3,45.76,45.24,45.48,418500.0,38.257,38.6455,38.2063,38.409,418500.0
2009-05-12 14:30:00,45.47,45.99,45.35,45.78,502900.0,38.4006,38.8397,38.2992,38.6624,502900.0
2009-05-12 15:00:00,45.79,46.0,45.57,45.73,519900.0,38.6708,38.8482,38.485,38.6202,519900.0
2009-05-12 15:30:00,45.72,45.9,45.41,45.67,829100.0,38.6117,38.7637,38.3499,38.5695,829100.0
2009-05-13 09:30:00,45.49,45.49,44.25,44.91,678900.0,38.4175,38.4175,37.3703,37.9276,678900.0
2009-05-13 10:00:00,44.91,45.08,44.44,44.96,435000.0,37.9276,38.0712,37.5307,37.9699,435000.0
2009-05-13 10:30:00,44.94,45.09,44.43,44.45,417200.0,37.953,38.0797,37.5223,37.5392,417200.0
2009-05-13 11:00:00,44.47,44.63,44.25,44.38,251200.0,37.5561,37.6912,37.3703,37.4801,251200.0
2009-05-13 11:30:00,44.36,44.41,44.0,44.11,333000.0,37.4632,37.5054,37.1591,37.252,333000.0
2009-05-13 12:00:00,44.1,44.39,44.08,44.27,227800.0,37.2436,37.4885,37.2267,37.3872,227800.0
2009-05-13 12:30:00,44.27,44.28,43.98,43.99,246100.0,37.3872,37.3956,37.1422,37.1507,246100.0
2009-05-13 13:00:00,44.0,44.0,43.52,43.62,224500.0,37.1591,37.1591,36.7538,36.8382,224500.0
2009-05-13 13:30:00,43.6,44.01,43.41,43.85,219500.0,36.8213,37.1676,36.6609,37.0325,219500.0
2009-05-13 14:00:00,43.84,43.87,43.4,43.56,293500.0,37.024,37.0493,36.6524,36.7875,293500.0
2009-05-13 14:30:00,43.56,43.76,43.42,43.76,232100.0,36.7875,36.9564,36.6693,36.9564,232100.0
2009-05-13 15:00:00,43.71,43.75,43.33,43.4,316000.0,36.9142,36.948,36.5933,36.6524,316000.0
2009-05-13 15:30:00,43.4,43.6,43.32,43.43,665600.0,36.6524,36.8213,36.5849,36.6778,665600.0
2009-05-14 09:30:00,43.89,44.64,43.37,43.8,393400.0,37.0662,37.6996,36.6271,36.9902,393400.0
2009-05-14 10:00:00,43.81,44.57,43.81,43.99,265000.0,36.9987,37.6405,36.9987,37.1507,265000.0
2009-05-14 10:30:00,44.02,44.72,44.02,44.58,191600.0,37.176,37.7672,37.176,37.649,191600.0
2009-05-14 11:00:00,44.54,44.71,44.47,44.67,386300.0,37.6152,37.7587,37.5561,37.725,386300.0
2009-05-14 11:30:00,44.66,44.83,44.49,44.74,223900.0,37.7165,37.8601,37.5729,37.7841,223900.0
2009-05-14 12:00:00,44.74,45.18,44.72,44.97,145600.0,37.7841,38.1557,37.7672,37.9783,145600.0
2009-05-14 12:30:00,44.98,45.16,44.71,44.74,140700.0,37.9868,38.1388,37.7587,37.7841,140700.0
2009-05-14 13:00:00,44.72,44.77,44.39,44.46,116600.0,37.7672,37.8094,37.4885,37.5476,116600.0
2009-05-14 13:30:00,44.46,44.84,44.46,44.58,95200.0,37.5476,37.8685,37.5476,37.649,95200.0
2009-05-14 14:00:00,44.56,44.76,44.56,44.65,110800.0,37.6321,37.801,37.6321,37.7081,110800.0
2009-05-14 14:30:00,44.64,45.01,44.64,44.72,185600.0,37.6996,38.0121,37.6996,37.7672,185600.0
2009-05-14 15:00:00,44.72,44.88,44.49,44.52,250000.0,37.7672,37.9023,37.5729,37.5983,250000.0
2009-05-14 15:30:00,44.52,44.75,44.31,44.48,509000.0,37.5983,37.7925,37.4209,37.5645,509000.0
2009-05-15 09:30:00,44.55,45.2,44.09,44.12,431500.0,37.6236,38.1726,37.2351,37.2605,431500.0
2009-05-15 10:00:00,44.1,44.33,43.85,44.15,187300.0,37.2436,37.4378,37.0325,37.2858,187300.0
2009-05-15 10:30:00,44.13,44.6,44.01,44.13,226300.0,37.2689,37.6658,37.1676,37.2689,226300.0
2009-05-15 11:00:00,44.12,44.12,43.59,43.66,139300.0,37.2605,37.2605,36.8129,36.872,139300.0
2009-05-15 11:30:00,43.68,43.74,42.9,42.9,223800.0,36.8889,36.9396,36.2302,36.2302,223800.0
2009-05-15 12:00:00,42.9,43.0,42.6,42.84,219400.0,36.2302,36.3146,35.9768,36.1795,219400.0
2009-05-15 12:30:00,42.84,43.05,42.75,42.87,126100.0,36.1795,36.3568,36.1035,36.2048,126100.0
2009-05-15 13:00:00,42.87,43.15,42.86,43.02,124500.0,36.2048,36.4413,36.1964,36.3315,124500.0
2009-05-15 13:30:00,43.02,43.09,42.8,43.01,129800.0,36.3315,36.3906,36.1457,36.3231,129800.0
2009-05-15 14:00:00,43.03,43.33,42.91,43.23,128100.0,36.3399,36.5933,36.2386,36.5088,128100.0
2009-05-15 14:30:00,43.22,43.25,42.85,42.96,119600.0,36.5004,36.5257,36.1879,36.2808,119600.0
2009-05-15 15:00:00,42.98,43.34,42.81,43.27,167200.0,36.2977,36.6017,36.1541,36.5426,167200.0
2009-05-15 15:30:00,43.27,43.34,43.08,43.31,478400.0,36.5426,36.6017,36.3822,36.5764,478400.0
2009-05-18 09:30:00,43.99,44.94,43.81,44.37,500000.0,37.1507,37.953,36.9987,37.4716,500000.0
2009-05-18 10:00:00,44.37,44.48,43.75,43.97,304000.0,37.4716,37.5645,36.948,37.1338,304000.0
2009-05-18 10:30:00,43.97,44.48,43.96,44.36,192800.0,37.1338,37.5645,37.1253,37.4632,192800.0
2009-05-18 11:00:00,44.38,44.5,44.26,44.3,94100.0,37.4801,37.5814,37.3787,37.4125,94100.0
2009-05-18 11:30:00,44.29,44.5,44.22,44.33,111100.0,37.404,37.5814,37.3449,37.4378,111100.0
2009-05-18 12:00:00,44.34,44.72,44.33,44.72,97200.0,37.4463,37.7672,37.4378,37.7672,97200.0
2009-05-18 12:30:00,44.72,44.87,44.64,44.85,109900.0,37.7672,37.8939,37.6996,37.877,109900.0
2009-05-18 13:00:00,44.83,44.85,44.36,44.5,108500.0,37.8601,37.877,37.4632,37.5814,108500.0
2009-05-18 13:30:00,44.5,44.64,44.44,44.49,76700.0,37.5814,37.6996,37.5307,37.5729,76700.0
2009-05-18 14:00:00,44.45,44.54,44.27,44.32,98900.0,37.5392,37.6152,37.3872,37.4294,98900.0
2009-05-18 14:30:00,44.33,44.9,44.32,44.81,121100.0,37.4378,37.9192,37.4294,37.8432,121100.0
2009-05-18 15:00:00,44.8,44.84,44.47,44.5,178900.0,37.8348,37.8685,37.5561,37.5814,178900.0
2009-05-18 15:30:00,44.5,44.84,44.39,44.81,443100.0,37.5814,37.8685,37.4885,37.8432,443100.0
2009-05-19 09:30:00,44.93,45.15,44.02,44.18,329500.0,37.9445,38.1303,37.176,37.3111,329500.0
2009-05-19 10:00:00,44.15,44.77,44.1,44.77,184600.0,37.2858,37.8094,37.2436,37.8094,184600.0
2009-05-19 10:30:00,44.8,44.9,44.55,44.67,193600.0,37.8348,37.9192,37.6236,37.725,193600.0
2009-05-19 11:00:00,44.64,45.07,44.64,45.03,187300.0,37.6996,38.0628,37.6996,38.029,187300.0
2009-05-19 11:30:00,45.05,45.14,44.93,45.02,142300.0,38.0459,38.1219,37.9445,38.0205,142300.0
2009-05-19 12:00:00,45.02,45.35,44.95,45.34,120100.0,38.0205,38.2992,37.9614,38.2908,120100.0
2009-05-19 12:30:00,45.35,45.35,44.93,44.93,137700.0,38.2992,38.2992,37.9445,37.9445,137700.0
2009-05-19 13:00:00,44.92,45.48,44.92,45.4,134300.0,37.9361,38.409,37.9361,38.3415,134300.0
2009-05-19 13:30:00,45.4,45.42,45.08,45.31,114300.0,38.3415,38.3584,38.0712,38.2655,114300.0
2009-05-19 14:00:00,45.31,45.36,45.05,45.27,120200.0,38.2655,38.3077,38.0459,38.2317,120200.0
2009-05-19 14:30:00,45.24,45.55,45.24,45.41,165500.0,38.2063,38.4681,38.2063,38.3499,165500.0
2009-05-19 15:00:00,45.41,45.51,45.23,45.46,214200.0,38.3499,38.4344,38.1979,38.3921,214200.0
2009-05-19 15:30:00,45.45,45.45,45.03,45.06,498100.0,38.3837,38.3837,38.029,38.0543,498100.0
2009-05-20 09:30:00,45.56,46.56,45.25,46.44,375700.0,38.4766,39.3211,38.2148,39.2198,375700.0
2009-05-20 10:00:00,46.46,46.76,46.39,46.63,292900.0,39.2367,39.49,39.1775,39.3802,292900.0
2009-05-20 10:30:00,46.64,46.72,46.16,46.29,206300.0,39.3887,39.4562,38.9833,39.0931,206300.0
2009-05-20 11:00:00,46.28,46.95,46.26,46.64,508200.0,39.0846,39.6505,39.0678,39.3887,508200.0
2009-05-20 11:30:00,46.66,46.84,46.43,46.43,217100.0,39.4056,39.5576,39.2113,39.2113,217100.0
2009-05-20 12:00:00,46.4,46.58,46.28,46.41,165700.0,39.186,39.338,39.0846,39.1944,165700.0
2009-05-20 12:30:00,46.4,46.41,45.9,45.95,229100.0,39.186,39.1944,38.7637,38.806,229100.0
2009-05-20 13:00:00,45.95,46.04,45.68,46.04,170900.0,38.806,38.882,38.5779,38.882,170900.0
2009-05-20 13:30:00,46.04,46.48,45.89,46.39,149600.0,38.882,39.2536,38.7553,39.1775,149600.0
2009-05-20 14:00:00,46.41,46.5,46.04,46.24,197500.0,39.1944,39.2704,38.882,39.0509,197500.0
2009-05-20 14:30:00,46.23,46.45,45.93,46.26,226600.0,39.0424,39.2282,38.7891,39.0678,226600.0
2009-05-20 15:00:00,46.24,46.28,45.51,45.62,233500.0,39.0509,39.0846,38.4344,38.5273,233500.0
2009-05-20 15:30:00,45.62,45.77,45.09,45.33,435600.0,38.5273,38.6539,38.0797,38.2824,435600.0
2009-05-21 09:30:00,44.55,45.0,43.94,43.94,326300.0,37.6236,38.0037,37.1085,37.1085,326300.0
2009-05-21 10:00:00,44.0,44.3,43.54,43.64,215300.0,37.1591,37.4125,36.7706,36.8551,215300.0
2009-05-21 10:30:00,43.63,43.71,43.4,43.43,155800.0,36.8467,36.9142,36.6524,36.6778,155800.0
2009-05-21 11:00:00,43.42,43.52,43.18,43.5,135200.0,36.6693,36.7538,36.4666,36.7369,135200.0
2009-05-21 11:30:00,43.48,44.21,43.47,44.14,178500.0,36.72,37.3365,36.7115,37.2774,178500.0
2009-05-21 12:00:00,44.15,44.22,43.87,44.04,117900.0,37.2858,37.3449,37.0493,37.1929,117900.0
2009-05-21 12:30:00,44.03,44.28,43.92,44.11,149500.0,37.1845,37.3956,37.0916,37.252,149500.0
2009-05-21 13:00:00,44.11,44.28,44.02,44.23,130300.0,37.252,37.3956,37.176,37.3534,130300.0
2009-05-21 13:30:00,44.25,44.35,43.87,43.96,140000.0,37.3703,37.4547,37.0493,37.1253,140000.0
2009-05-21 14:00:00,43.98,44.09,43.64,43.68,101700.0,37.1422,37.2351,36.8551,36.8889,101700.0
2009-05-21 14:30:00,43.68,43.8,43.31,43.58,177200.0,36.8889,36.9902,36.5764,36.8044,177200.0
2009-05-21 15:00:00,43.6,43.7,43.39,43.54,206700.0,36.8213,36.9058,36.644,36.7706,206700.0
2009-05-21 15:30:00,43.53,44.05,43.52,43.98,438500.0,36.7622,37.2014,36.7538,37.1422,438500.0
2009-05-22 09:30:00,44.06,44.62,43.62,43.97,204500.0,37.2098,37.6827,36.8382,37.1338,204500.0
2009-05-22 10:00:00,43.96,44.56,43.84,44.42,151500.0,37.1253,37.6321,37.024,37.5138,151500.0
2009-05-22 10:30:00,44.39,44.5,44.09,44.39,139300.0,37.4885,37.5814,37.2351,37.4885,139300.0
2009-05-22 11:00:00,44.35,44.6,44.17,44.25,162800.0,37.4547,37.6658,37.3027,37.3703,162800.0
2009-05-22 11:30:00,44.27,44.4,43.99,44.15,102200.0,37.3872,37.4969,37.1507,37.2858,102200.0
2009-05-22 12:00:00,44.15,44.31,43.9,43.92,152000.0,37.2858,37.4209,37.0747,37.0916,152000.0
2009-05-22 12:30:00,43.9,44.06,43.8,44.0,80300.0,37.0747,37.2098,36.9902,37.1591,80300.0
2009-05-22 13:00:00,44.01,44.09,43.86,43.92,72900.0,37.1676,37.2351,37.0409,37.0916,72900.0
2009-05-22 13:30:00,43.93,44.01,43.65,43.97,98200.0,37.1,37.1676,36.8635,37.1338,98200.0
2009-05-22 14:00:00,44.0,44.11,43.83,44.01,92800.0,37.1591,37.252,37.0156,37.1676,92800.0
2009-05-22 14:30:00,44.0,44.15,43.89,44.14,94500.0,37.1591,37.2858,37.0662,37.2774,94500.0
2009-05-22 15:00:00,44.14,44.21,43.7,43.74,137400.0,37.2774,37.3365,36.9058,36.9396,137400.0
2009-05-22 15:30:00,43.73,43.94,43.46,43.57,355100.0,36.9311,37.1085,36.7031,36.796,355100.0
2009-05-26 09:30:00,43.69,43.94,42.85,43.9,302600.0,36.8973,37.1085,36.1879,37.0747,302600.0
2009-05-26 10:00:00,43.91,44.94,43.86,44.63,527400.0,37.0831,37.953,37.0409,37.6912,527400.0
2009-05-26 10:30:00,44.61,44.92,44.48,44.57,209500.0,37.6743,37.9361,37.5645,37.6405,209500.0
2009-05-26 11:00:00,44.58,44.7,44.38,44.6,156400.0,37.649,37.7503,37.4801,37.6658,156400.0
2009-05-26 11:30:00,44.62,45.06,44.55,44.92,137700.0,37.6827,38.0543,37.6236,37.9361,137700.0
2009-05-26 12:00:00,44.91,44.98,44.6,44.72,101700.0,37.9276,37.9868,37.6658,37.7672,101700.0
2009-05-26 12:30:00,44.71,44.85,44.43,44.8,96300.0,37.7587,37.877,37.5223,37.8348,96300.0
2009-05-26 13:00:00,44.82,45.08,44.77,45.06,122000.0,37.8516,38.0712,37.8094,38.0543,122000.0
2009-05-26 13:30:00,45.07,45.36,45.0,45.33,169000.0,38.0628,38.3077,38.0037,38.2824,169000.0
2009-05-26 14:00:00,45.31,45.5,45.09,45.32,172600.0,38.2655,38.4259,38.0797,38.2739,172600.0
2009-05-26 14:30:00,45.32,45.54,45.28,45.3,215300.0,38.2739,38.4597,38.2401,38.257,215300.0
2009-05-26 15:00:00,45.3,45.59,45.16,45.43,299100.0,38.257,38.5019,38.1388,38.3668,299100.0
2009-05-26 15:30:00,45.42,45.59,45.34,45.53,578800.0,38.3584,38.5019,38.2908,38.4513,578800.0
2009-05-27 09:30:00,45.43,46.26,45.09,46.23,237500.0,38.3668,39.0678,38.0797,39.0424,237500.0
2009-05-27 10:00:00,46.25,46.44,45.46,45.81,239700.0,39.0593,39.2198,38.3921,38.6877,239700.0
2009-05-27 10:30:00,45.81,46.34,45.67,46.25,234100.0,38.6877,39.1353,38.5695,39.0593,234100.0
2009-05-27 11:00:00,46.25,46.25,45.86,45.88,188000.0,39.0593,39.0593,38.7299,38.7468,188000.0
2009-05-27 11:30:00,45.87,46.43,45.75,46.4,235100.0,38.7384,39.2113,38.6371,39.186,235100.0
2009-05-27 12:00:00,46.42,46.98,46.41,46.98,264400.0,39.2029,39.6758,39.1944,39.6758,264400.0
2009-05-27 12:30:00,46.98,47.17,46.64,46.71,312400.0,39.6758,39.8363,39.3887,39.4478,312400.0
2009-05-27 13:00:00,46.69,46.92,46.66,46.81,115600.0,39.4309,39.6251,39.4056,39.5322,115600.0
2009-05-27 13:30:00,46.77,46.78,45.84,46.01,231400.0,39.4985,39.5069,38.7131,38.8566,231400.0
2009-05-27 14:00:00,46.0,46.05,45.61,45.91,201900.0,38.8482,38.8904,38.5188,38.7722,201900.0
2009-05-27 14:30:00,45.89,46.29,45.82,45.94,155600.0,38.7553,39.0931,38.6962,38.7975,155600.0
2009-05-27 15:00:00,45.92,46.25,45.5,45.56,280100.0,38.7806,39.0593,38.4259,38.4766,280100.0
2009-05-27 15:30:00,45.58,45.75,45.41,45.47,439600.0,38.4935,38.6371,38.3499,38.4006,439600.0
2009-05-28 09:30:00,46.1,47.0,45.64,45.78,289700.0,38.9326,39.6927,38.5442,38.6624,289700.0
2009-05-28 10:00:00,45.75,45.77,44.75,44.96,284800.0,38.6371,38.6539,37.7925,37.9699,284800.0
2009-05-28 10:30:00,45.02,45.31,44.86,45.3,150400.0,38.0205,38.2655,37.8854,38.257,150400.0
2009-05-28 11:00:00,45.31,45.66,45.25,45.39,150600.0,38.2655,38.561,38.2148,38.333,150600.0
2009-05-28 11:30:00,45.44,45.73,45.25,45.65,155500.0,38.3752,38.6202,38.2148,38.5526,155500.0
2009-05-28 12:00:00,45.65,45.69,45.0,45.05,104200.0,38.5526,38.5864,38.0037,38.0459,104200.0
2009-05-28 12:30:00,45.05,45.13,44.87,44.95,134100.0,38.0459,38.1134,37.8939,37.9614,134100.0
2009-05-28 13:00:00,44.98,45.81,44.93,45.71,256100.0,37.9868,38.6877,37.9445,38.6033,256100.0
2009-05-28 13:30:00,45.72,45.9,45.5,45.68,176300.0,38.6117,38.7637,38.4259,38.5779,176300.0
2009-05-28 14:00:00,45.69,46.09,45.58,46.0,173400.0,38.5864,38.9242,38.4935,38.8482,173400.0
2009-05-28 14:30:00,46.0,46.23,45.74,45.93,203200.0,38.8482,39.0424,38.6286,38.7891,203200.0
2009-05-28 15:00:00,45.91,46.02,45.55,45.8,190200.0,38.7722,38.8651,38.4681,38.6793,190200.0
2009-05-28 15:30:00,45.8,45.91,45.55,45.83,378800.0,38.6793,38.7722,38.4681,38.7046,378800.0
2009-05-29 09:30:00,46.27,46.98,46.06,46.98,360800.0,39.0762,39.6758,38.8989,39.6758,360800.0
2009-05-29 10:00:00,46.98,47.14,46.84,47.0,257100.0,39.6758,39.8109,39.5576,39.6927,257100.0
2009-05-29 10:30:00,46.97,47.36,46.85,47.28,287700.0,39.6674,39.9967,39.566,39.9292,287700.0
2009-05-29 11:00:00,47.32,47.38,46.98,46.98,227500.0,39.963,40.0136,39.6758,39.6758,227500.0
2009-05-29 11:30:00,47.0,47.21,46.84,46.96,194200.0,39.6927,39.8701,39.5576,39.6589,194200.0
2009-05-29 12:00:00,46.95,47.28,46.91,47.18,133300.0,39.6505,39.9292,39.6167,39.8447,133300.0
2009-05-29 12:30:00,47.17,47.2,46.91,46.94,148800.0,39.8363,39.8616,39.6167,39.642,148800.0
2009-05-29 13:00:00,46.95,47.23,46.94,47.16,129600.0,39.6505,39.8869,39.642,39.8278,129600.0
2009-05-29 13:30:00,47.15,47.36,47.0,47.07,99700.0,39.8194,39.9967,39.6927,39.7518,99700.0
2009-05-29 14:00:00,47.07,47.07,46.67,46.75,319700.0,39.7518,39.7518,39.414,39.4816,319700.0
2009-05-29 14:30:00,46.76,46.79,46.45,46.66,259500.0,39.49,39.5154,39.2282,39.4056,259500.0
2009-05-29 15:00:00,46.66,46.77,46.55,46.72,495100.0,39.4056,39.4985,39.3127,39.4562,495100.0
2009-05-29 15:30:00,46.72,47.08,46.64,47.06,1263300.0,39.4562,39.7603,39.3887,39.7434,1263300.0
2009-06-01 09:30:00,48.38,50.2,48.22,50.11,759200.0,40.8582,42.3952,40.723,42.3192,759200.0
2009-06-01 10:00:00,50.08,51.29,50.08,50.78,534400.0,42.2938,43.3157,42.2938,42.885,534400.0
2009-06-01 10:30:00,50.76,50.81,50.3,50.8,289400.0,42.8681,42.9104,42.4796,42.9019,289400.0
2009-06-01 11:00:00,50.81,51.0,50.55,50.7,226800.0,42.9104,43.0708,42.6908,42.8175,226800.0
2009-06-01 11:30:00,50.71,50.81,50.55,50.7,203400.0,42.8259,42.9104,42.6908,42.8175,203400.0
2009-06-01 12:00:00,50.7,50.92,50.61,50.85,134000.0,42.8175,43.0032,42.7414,42.9441,134000.0
2009-06-01 12:30:00,50.85,50.86,50.28,50.28,194300.0,42.9441,42.9526,42.4628,42.4628,194300.0
2009-06-01 13:00:00,50.28,50.45,50.06,50.34,354800.0,42.4628,42.6063,42.277,42.5134,354800.0
2009-06-01 13:30:00,50.34,50.6,50.24,50.5,139400.0,42.5134,42.733,42.429,42.6485,139400.0
2009-06-01 14:00:00,50.5,50.88,50.5,50.62,408200.0,42.6485,42.9695,42.6485,42.7499,408200.0
2009-06-01 14:30:00,50.62,50.8,50.36,50.51,330100.0,42.7499,42.9019,42.5303,42.657,330100.0
2009-06-01 15:00:00,50.5,50.56,50.05,50.54,496100.0,42.6485,42.6992,42.2685,42.6823,496100.0
2009-06-01 15:30:00,50.55,50.82,50.27,50.5,714400.0,42.6908,42.9188,42.4543,42.6485,714400.0
2009-06-02 09:30:00,51.25,51.25,50.13,50.39,530900.0,43.2819,43.2819,42.3361,42.5557,530900.0
2009-06-02 10:00:00,50.4,50.91,50.37,50.63,460800.0,42.5641,42.9948,42.5388,42.7583,460800.0
2009-06-02 10:30:00,50.63,50.69,50.35,50.61,411700.0,42.7583,42.809,42.5219,42.7414,411700.0
2009-06-02 11:00:00,50.65,50.8,50.39,50.39,290400.0,42.7752,42.9019,42.5557,42.5557,290400.0
2009-06-02 11:30:00,50.39,50.43,49.72,49.75,353800.0,42.5557,42.5894,41.9898,42.0152,353800.0
2009-06-02 12:00:00,49.75,49.98,49.4,49.46,244900.0,42.0152,42.2094,41.7196,41.7702,244900.0
2009-06-02 12:30:00,49.45,49.81,49.38,49.81,278500.0,41.7618,42.0658,41.7027,42.0658,278500.0
2009-06-02 13:00:00,49.81,49.93,49.61,49.89,237600.0,42.0658,42.1672,41.8969,42.1334,237600.0
2009-06-02 13:30:00,49.93,50.14,49.88,50.02,189900.0,42.1672,42.3445,42.1249,42.2432,189900.0
2009-06-02 14:00:00,50.01,50.29,49.95,50.18,213100.0,42.2347,42.4712,42.1841,42.3783,213100.0
2009-06-02 14:30:00,50.18,50.44,50.03,50.33,349500.0,42.3783,42.5979,42.2516,42.505,349500.0
2009-06-02 15:00:00,50.35,50.74,50.34,50.4,522900.0,42.5219,42.8512,42.5134,42.5641,522900.0
2009-06-02 15:30:00,50.39,50.56,50.03,50.2,573000.0,42.5557,42.6992,42.2516,42.3952,573000.0
2009-06-03 09:30:00,49.69,49.69,47.73,48.0,633700.0,42.0736,42.0736,40.414,40.6426,633700.0
2009-06-03 10:00:00,47.97,48.33,47.54,48.33,517500.0,40.6172,40.922,40.2531,40.922,517500.0
2009-06-03 10:30:00,48.33,48.36,47.81,48.02,344300.0,40.922,40.9474,40.4817,40.6595,344300.0
2009-06-03 11:00:00,48.02,48.36,47.89,48.02,236500.0,40.6595,40.9474,40.5495,40.6595,236500.0
2009-06-03 11:30:00,48.02,48.03,47.58,47.62,597100.0,40.6595,40.668,40.287,40.3208,597100.0
2009-06-03 12:00:00,47.64,47.73,47.35,47.42,369600.0,40.3378,40.414,40.0922,40.1515,369600.0
2009-06-03 12:30:00,47.42,47.77,47.38,47.64,145800.0,40.1515,40.4479,40.1176,40.3378,145800.0
2009-06-03 13:00:00,47.68,47.74,47.38,47.46,221100.0,40.3717,40.4225,40.1176,40.1854,221100.0
2009-06-03 13:30:00,47.46,47.62,47.33,47.55,228500.0,40.1854,40.3208,40.0753,40.2616,228500.0
2009-06-03 14:00:00,47.56,47.84,47.51,47.72,228000.0,40.27,40.5071,40.2277,40.4055,228000.0
2009-06-03 14:30:00,47.7,47.84,47.52,47.78,288600.0,40.3886,40.5071,40.2362,40.4563,288600.0
2009-06-03 15:00:00,47.79,47.99,47.56,47.63,307300.0,40.4648,40.6341,40.27,40.3293,307300.0
2009-06-03 15:30:00,47.63,48.18,47.6,48.12,703900.0,40.3293,40.795,40.3039,40.7442,703900.0
2009-06-04 09:30:00,48.88,49.5,48.7,49.09,384900.0,41.3877,41.9127,41.2353,41.5655,384900.0
2009-06-04 10:00:00,49.1,49.43,48.75,49.3,333500.0,41.574,41.8534,41.2776,41.7433,333500.0
2009-06-04 10:30:00,49.29,49.91,49.13,49.8,370800.0,41.7349,42.2598,41.5994,42.1667,370800.0
2009-06-04 11:00:00,49.81,50.3,49.66,50.3,486100.0,42.1752,42.5901,42.0482,42.5901,486100.0
2009-06-04 11:30:00,50.27,50.46,50.1,50.12,261500.0,42.5647,42.7255,42.4207,42.4377,261500.0
2009-06-04 12:00:00,50.14,50.24,49.78,50.21,166300.0,42.4546,42.5393,42.1498,42.5139,166300.0
2009-06-04 12:30:00,50.2,50.68,50.03,50.66,251700.0,42.5054,42.9118,42.3614,42.8949,251700.0
2009-06-04 13:00:00,50.66,51.29,50.66,51.01,354600.0,42.8949,43.4283,42.8949,43.1912,354600.0
2009-06-04 13:30:00,51.03,51.25,50.82,51.21,343200.0,43.2082,43.3944,43.0304,43.3606,343200.0
2009-06-04 14:00:00,51.22,51.54,51.11,51.41,451000.0,43.369,43.64,43.2759,43.5299,451000.0
2009-06-04 14:30:00,51.41,51.97,51.29,51.87,731100.0,43.5299,44.0041,43.4283,43.9194,731100.0
2009-06-04 15:00:00,51.87,51.98,51.52,51.97,530400.0,43.9194,44.0126,43.6231,44.0041,530400.0
2009-06-04 15:30:00,51.96,51.98,51.43,51.68,929600.0,43.9956,44.0126,43.5469,43.7585,929600.0
2009-06-05 09:30:00,52.44,52.87,51.72,52.53,629700.0,44.402,44.7661,43.7924,44.4782,629700.0
2009-06-05 10:00:00,52.55,52.59,51.75,52.0,497900.0,44.4952,44.5291,43.8178,44.0295,497900.0
2009-06-05 10:30:00,52.01,52.66,51.91,52.65,320800.0,44.038,44.5883,43.9533,44.5799,320800.0
2009-06-05 11:00:00,52.66,53.17,52.6,53.04,414700.0,44.5883,45.0201,44.5375,44.9101,414700.0
2009-06-05 11:30:00,53.05,53.05,52.57,52.92,496000.0,44.9185,44.9185,44.5121,44.8085,496000.0
2009-06-05 12:00:00,52.92,53.11,52.69,53.03,328100.0,44.8085,44.9693,44.6137,44.9016,328100.0
2009-06-05 12:30:00,53.03,53.1,52.91,53.0,176900.0,44.9016,44.9609,44.8,44.8762,176900.0
2009-06-05 13:00:00,53.01,53.09,52.84,52.89,195800.0,44.8847,44.9524,44.7407,44.7831,195800.0
2009-06-05 13:30:00,52.9,53.06,52.81,52.87,243400.0,44.7915,44.927,44.7153,44.7661,243400.0
2009-06-05 14:00:00,52.88,52.93,52.37,52.44,477100.0,44.7746,44.8169,44.3428,44.402,477100.0
2009-06-05 14:30:00,52.45,52.8,52.2,52.62,388100.0,44.4105,44.7069,44.1988,44.5545,388100.0
2009-06-05 15:00:00,52.62,53.03,52.42,52.93,491500.0,44.5545,44.9016,44.3851,44.8169,491500.0
2009-06-05 15:30:00,52.92,53.17,52.72,52.94,859000.0,44.8085,45.0201,44.6391,44.8254,859000.0
2009-06-08 09:30:00,51.77,52.43,50.6,51.08,568700.0,43.8347,44.3936,42.8441,43.2505,568700.0
2009-06-08 10:00:00,51.04,51.33,50.91,51.2,299800.0,43.2166,43.4622,43.1066,43.3521,299800.0
2009-06-08 10:30:00,51.15,51.52,50.87,50.88,259400.0,43.3098,43.6231,43.0727,43.0812,259400.0
2009-06-08 11:00:00,50.89,50.96,50.46,50.62,473200.0,43.0896,43.1489,42.7255,42.861,473200.0
2009-06-08 11:30:00,50.61,50.91,50.54,50.62,257700.0,42.8525,43.1066,42.7933,42.861,257700.0
2009-06-08 12:00:00,50.63,50.63,50.41,50.59,180900.0,42.8695,42.8695,42.6832,42.8356,180900.0
2009-06-08 12:30:00,50.59,50.65,50.51,50.59,188100.0,42.8356,42.8864,42.7679,42.8356,188100.0
2009-06-08 13:00:00,50.57,50.74,50.46,50.68,168900.0,42.8187,42.9626,42.7255,42.9118,168900.0
2009-06-08 13:30:00,50.71,50.92,50.59,50.87,178300.0,42.9372,43.115,42.8356,43.0727,178300.0
2009-06-08 14:00:00,50.88,51.0,50.64,50.7,244100.0,43.0812,43.1828,42.8779,42.9287,244100.0
2009-06-08 14:30:00,50.71,51.0,50.7,50.92,266700.0,42.9372,43.1828,42.9287,43.115,266700.0
2009-06-08 15:00:00,50.93,51.69,50.9,51.6,365100.0,43.1235,43.767,43.0981,43.6908,365100.0
2009-06-08 15:30:00,51.61,51.97,51.4,51.44,610200.0,43.6993,44.0041,43.5215,43.5553,610200.0
2009-06-09 09:30:00,51.99,53.67,51.99,53.16,709000.0,44.021,45.4435,44.021,45.0117,709000.0
2009-06-09 10:00:00,53.16,53.58,53.03,53.19,477900.0,45.0117,45.3673,44.9016,45.0371,477900.0
2009-06-09 10:30:00,53.19,53.94,53.14,53.66,409000.0,45.0371,45.6721,44.9947,45.435,409000.0
2009-06-09 11:00:00,53.63,53.79,53.4,53.66,225200.0,45.4096,45.5451,45.2149,45.435,225200.0
2009-06-09 11:30:00,53.65,53.98,53.62,53.95,271100.0,45.4266,45.706,45.4012,45.6806,271100.0
2009-06-09 12:00:00,53.95,54.33,53.75,54.21,255600.0,45.6806,46.0023,45.5112,45.9007,255600.0
2009-06-09 12:30:00,54.23,54.45,54.18,54.22,224600.0,45.9177,46.104,45.8753,45.9092,224600.0
2009-06-09 13:00:00,54.22,54.38,54.02,54.21,185700.0,45.9092,46.0447,45.7399,45.9007,185700.0
2009-06-09 13:30:00,54.2,54.38,54.06,54.35,164300.0,45.8923,46.0447,45.7737,46.0193,164300.0
2009-06-09 14:00:00,54.35,54.43,54.2,54.31,169500.0,46.0193,46.087,45.8923,45.9854,169500.0
2009-06-09 14:30:00,54.35,54.43,53.94,54.2,299900.0,46.0193,46.087,45.6721,45.8923,299900.0
2009-06-09 15:00:00,54.23,54.36,53.75,53.97,329400.0,45.9177,46.0277,45.5112,45.6975,329400.0
2009-06-09 15:30:00,53.97,54.19,53.75,53.91,650000.0,45.6975,45.8838,45.5112,45.6467,650000.0
2009-06-10 09:30:00,54.99,55.4,53.75,54.36,639200.0,46.5612,46.9083,45.5112,46.0277,639200.0
2009-06-10 10:00:00,54.35,54.35,53.51,53.6,314000.0,46.0193,46.0193,45.308,45.3842,314000.0
2009-06-10 10:30:00,53.6,53.8,53.05,53.43,356900.0,45.3842,45.5536,44.9185,45.2403,356900.0
2009-06-10 11:00:00,53.46,53.63,53.31,53.56,323400.0,45.2657,45.4096,45.1387,45.3504,323400.0
2009-06-10 11:30:00,53.56,53.57,53.32,53.41,169600.0,45.3504,45.3588,45.1472,45.2234,169600.0
2009-06-10 12:00:00,53.4,54.05,53.38,53.87,211200.0,45.2149,45.7653,45.198,45.6129,211200.0
2009-06-10 12:30:00,53.87,54.25,53.8,54.2,369100.0,45.6129,45.9346,45.5536,45.8923,369100.0
2009-06-10 13:00:00,54.18,54.22,53.5,53.52,439500.0,45.8753,45.9092,45.2996,45.3165,439500.0
2009-06-10 13:30:00,53.51,53.57,53.25,53.38,231300.0,45.308,45.3588,45.0879,45.198,231300.0
2009-06-10 14:00:00,53.39,54.01,53.25,53.94,338600.0,45.2064,45.7314,45.0879,45.6721,338600.0
2009-06-10 14:30:00,53.93,54.22,53.78,54.06,252300.0,45.6637,45.9092,45.5366,45.7737,252300.0
2009-06-10 15:00:00,54.09,54.18,53.79,54.06,414300.0,45.7991,45.8753,45.5451,45.7737,414300.0
2009-06-10 15:30:00,54.07,54.88,54.02,54.79,817100.0,45.7822,46.468,45.7399,46.3918,817100.0
2009-06-11 09:30:00,54.55,54.69,53.79,53.9,400000.0,46.1886,46.3072,45.5451,45.6383,400000.0
2009-06-11 10:00:00,53.9,54.0,53.43,53.59,295100.0,45.6383,45.7229,45.2403,45.3758,295100.0
2009-06-11 10:30:00,53.57,53.68,53.33,53.48,362400.0,45.3588,45.452,45.1556,45.2826,362400.0
2009-06-11 11:00:00,53.46,53.64,53.29,53.54,198000.0,45.2657,45.4181,45.1218,45.3334,198000.0
2009-06-11 11:30:00,53.54,53.8,53.41,53.6,191400.0,45.3334,45.5536,45.2234,45.3842,191400.0
2009-06-11 12:00:00,53.62,53.89,53.53,53.71,167600.0,45.4012,45.6298,45.325,45.4774,167600.0
2009-06-11 12:30:00,53.69,53.98,53.67,53.95,128300.0,45.4604,45.706,45.4435,45.6806,128300.0
2009-06-11 13:00:00,53.96,54.59,53.96,54.58,303700.0,45.6891,46.2225,45.6891,46.214,303700.0
2009-06-11 13:30:00,54.57,54.66,54.2,54.26,148700.0,46.2056,46.2818,45.8923,45.9431,148700.0
2009-06-11 14:00:00,54.27,54.31,53.98,54.28,199700.0,45.9515,45.9854,45.706,45.96,199700.0
2009-06-11 14:30:00,54.28,54.36,54.0,54.17,184100.0,45.96,46.0277,45.7229,45.8669,184100.0
2009-06-11 15:00:00,54.16,54.35,54.03,54.03,195700.0,45.8584,46.0193,45.7483,45.7483,195700.0
2009-06-11 15:30:00,54.03,54.17,53.74,53.78,556200.0,45.7483,45.8669,45.5028,45.5366,556200.0
2009-06-12 09:30:00,53.22,53.59,52.8,53.27,431300.0,45.0625,45.3758,44.7069,45.1048,431300.0
2009-06-12 10:00:00,53.27,53.35,52.92,52.95,248800.0,45.1048,45.1726,44.8085,44.8339,248800.0
2009-06-12 10:30:00,52.96,53.53,52.85,53.28,210700.0,44.8423,45.325,44.7492,45.1133,210700.0
2009-06-12 11:00:00,53.28,53.28,52.89,52.99,152700.0,45.1133,45.1133,44.7831,44.8677,152700.0
2009-06-12 11:30:00,53.0,53.17,52.86,52.89,201400.0,44.8762,45.0201,44.7577,44.7831,201400.0
2009-06-12 12:00:00,52.9,53.03,52.87,52.99,104400.0,44.7915,44.9016,44.7661,44.8677,104400.0
2009-06-12 12:30:00,53.0,53.11,52.9,53.04,154800.0,44.8762,44.9693,44.7915,44.9101,154800.0
2009-06-12 13:00:00,53.05,53.1,52.83,52.9,92900.0,44.9185,44.9609,44.7323,44.7915,92900.0
2009-06-12 13:30:00,52.9,53.15,52.82,53.15,135500.0,44.7915,45.0032,44.7238,45.0032,135500.0
2009-06-12 14:00:00,53.14,53.15,52.94,53.07,106800.0,44.9947,45.0032,44.8254,44.9355,106800.0
2009-06-12 14:30:00,53.1,53.57,53.08,53.51,165500.0,44.9609,45.3588,44.9439,45.308,165500.0
2009-06-12 15:00:00,53.52,53.79,53.51,53.69,190300.0,45.3165,45.5451,45.308,45.4604,190300.0
2009-06-12 15:30:00,53.7,53.8,53.36,53.79,368700.0,45.4689,45.5536,45.181,45.5451,368700.0
2009-06-15 09:30:00,52.67,52.95,51.42,52.33,290200.0,44.5968,44.8339,43.5384,44.3089,290200.0
2009-06-15 10:00:00,52.29,52.45,52.04,52.17,208800.0,44.275,44.4105,44.0634,44.1734,208800.0
2009-06-15 10:30:00,52.15,52.16,51.63,51.71,199200.0,44.1565,44.165,43.7162,43.7839,199200.0
2009-06-15 11:00:00,51.74,51.76,51.3,51.38,294800.0,43.8093,43.8263,43.4368,43.5045,294800.0
2009-06-15 11:30:00,51.38,51.63,51.28,51.32,134000.0,43.5045,43.7162,43.4198,43.4537,134000.0
2009-06-15 12:00:00,51.32,51.4,51.02,51.02,215500.0,43.4537,43.5215,43.1997,43.1997,215500.0
2009-06-15 12:30:00,51.01,51.44,50.92,51.28,157500.0,43.1912,43.5553,43.115,43.4198,157500.0
2009-06-15 13:00:00,51.28,51.44,51.11,51.24,117300.0,43.4198,43.5553,43.2759,43.386,117300.0
2009-06-15 13:30:00,51.23,51.23,51.0,51.02,127000.0,43.3775,43.3775,43.1828,43.1997,127000.0
2009-06-15 14:00:00,51.02,51.28,50.95,51.16,185500.0,43.1997,43.4198,43.1404,43.3182,185500.0
2009-06-15 14:30:00,51.15,51.24,51.01,51.19,266300.0,43.3098,43.386,43.1912,43.3436,266300.0
2009-06-15 15:00:00,51.2,51.4,51.06,51.27,352800.0,43.3521,43.5215,43.2336,43.4114,352800.0
2009-06-15 15:30:00,51.26,51.52,51.17,51.44,582900.0,43.4029,43.6231,43.3267,43.5553,582900.0
2009-06-16 09:30:00,51.67,52.86,51.67,52.28,374500.0,43.7501,44.7577,43.7501,44.2666,374500.0
2009-06-16 10:00:00,52.24,52.61,52.01,52.28,176600.0,44.2327,44.546,44.038,44.2666,176600.0
2009-06-16 10:30:00,52.27,52.52,52.16,52.25,216100.0,44.2581,44.4698,44.165,44.2412,216100.0
2009-06-16 11:00:00,52.26,52.53,52.17,52.3,211200.0,44.2496,44.4782,44.1734,44.2835,211200.0
2009-06-16 11:30:00,52.3,52.36,52.17,52.26,191500.0,44.2835,44.3343,44.1734,44.2496,191500.0
2009-06-16 12:00:00,52.26,52.37,52.25,52.35,137600.0,44.2496,44.3428,44.2412,44.3258,137600.0
2009-06-16 12:30:00,52.34,52.35,51.59,51.7,268500.0,44.3174,44.3258,43.6823,43.7755,268500.0
2009-06-16 13:00:00,51.7,51.7,51.48,51.62,166000.0,43.7755,43.7755,43.5892,43.7077,166000.0
2009-06-16 13:30:00,51.61,51.77,51.52,51.57,119900.0,43.6993,43.8347,43.6231,43.6654,119900.0
2009-06-16 14:00:00,51.53,51.57,51.05,51.13,188100.0,43.6315,43.6654,43.2251,43.2928,188100.0
2009-06-16 14:30:00,51.13,51.5,51.0,51.44,227800.0,43.2928,43.6061,43.1828,43.5553,227800.0
2009-06-16 15:00:00,51.45,51.56,51.18,51.33,199100.0,43.5638,43.6569,43.3352,43.4622,199100.0
2009-06-16 15:30:00,51.34,51.55,51.14,51.17,412200.0,43.4706,43.6485,43.3013,43.3267,412200.0
2009-06-17 09:30:00,50.68,50.99,49.93,49.99,359500.0,42.9118,43.1743,42.2768,42.3276,359500.0
2009-06-17 10:00:00,50.0,50.26,49.76,49.93,342700.0,42.336,42.5562,42.1328,42.2768,342700.0
2009-06-17 10:30:00,49.93,49.98,49.6,49.82,240200.0,42.2768,42.3191,41.9974,42.1836,240200.0
2009-06-17 11:00:00,49.82,50.54,49.78,50.4,299900.0,42.1836,42.7933,42.1498,42.6747,299900.0
2009-06-17 11:30:00,50.4,50.72,50.36,50.53,320400.0,42.6747,42.9457,42.6409,42.7848,320400.0
2009-06-17 12:00:00,50.52,50.89,50.51,50.69,213900.0,42.7763,43.0896,42.7679,42.9203,213900.0
2009-06-17 12:30:00,50.69,50.81,50.42,50.64,156700.0,42.9203,43.0219,42.6917,42.8779,156700.0
2009-06-17 13:00:00,50.61,50.96,50.59,50.93,166900.0,42.8525,43.1489,42.8356,43.1235,166900.0
2009-06-17 13:30:00,50.93,51.33,50.93,51.1,156200.0,43.1235,43.4622,43.1235,43.2674,156200.0
2009-06-17 14:00:00,51.09,51.49,50.99,51.45,185000.0,43.259,43.5977,43.1743,43.5638,185000.0
2009-06-17 14:30:00,51.45,51.49,51.01,51.12,246100.0,43.5638,43.5977,43.1912,43.2844,246100.0
2009-06-17 15:00:00,51.12,51.28,50.9,50.92,244500.0,43.2844,43.4198,43.0981,43.115,244500.0
2009-06-17 15:30:00,50.91,51.32,50.86,51.09,450800.0,43.1066,43.4537,43.0642,43.259,450800.0
2009-06-18 09:30:00,51.54,51.94,49.72,50.85,236100.0,43.64,43.9787,42.099,43.0558,236100.0
2009-06-18 10:00:00,50.83,51.09,50.57,50.66,200100.0,43.0388,43.259,42.8187,42.8949,200100.0
2009-06-18 10:30:00,50.65,50.72,49.98,50.23,210000.0,42.8864,42.9457,42.3191,42.5308,210000.0
2009-06-18 11:00:00,50.22,50.41,50.11,50.19,204400.0,42.5223,42.6832,42.4292,42.4969,204400.0
2009-06-18 11:30:00,50.19,50.21,50.0,50.18,106700.0,42.4969,42.5139,42.336,42.4885,106700.0
2009-06-18 12:00:00,50.19,50.25,50.09,50.24,63700.0,42.4969,42.5477,42.4122,42.5393,63700.0
2009-06-18 12:30:00,50.23,50.35,50.15,50.33,101700.0,42.5308,42.6324,42.4631,42.6155,101700.0
2009-06-18 13:00:00,50.33,50.7,50.31,50.66,246500.0,42.6155,42.9287,42.5985,42.8949,246500.0
2009-06-18 13:30:00,50.66,50.67,50.4,50.42,138200.0,42.8949,42.9033,42.6747,42.6917,138200.0
2009-06-18 14:00:00,50.43,50.47,50.23,50.41,95600.0,42.7001,42.734,42.5308,42.6832,95600.0
2009-06-18 14:30:00,50.42,50.6,50.32,50.6,87300.0,42.6917,42.8441,42.607,42.8441,87300.0
2009-06-18 15:00:00,50.6,50.67,50.36,50.42,202300.0,42.8441,42.9033,42.6409,42.6917,202300.0
2009-06-18 15:30:00,50.43,50.51,50.21,50.34,332800.0,42.7001,42.7679,42.5139,42.6239,332800.0
2009-06-19 09:30:00,51.59,51.59,50.46,50.98,604900.0,43.6823,43.6823,42.7255,43.1658,604900.0
2009-06-19 10:00:00,50.99,51.02,50.46,50.61,99900.0,43.1743,43.1997,42.7255,42.8525,99900.0
2009-06-19 10:30:00,50.58,50.77,50.58,50.62,128200.0,42.8271,42.988,42.8271,42.861,128200.0
2009-06-19 11:00:00,50.64,50.9,50.57,50.59,137400.0,42.8779,43.0981,42.8187,42.8356,137400.0
2009-06-19 11:30:00,50.57,50.72,50.49,50.6,75700.0,42.8187,42.9457,42.7509,42.8441,75700.0
2009-06-19 12:00:00,50.59,50.69,50.22,50.3,115100.0,42.8356,42.9203,42.5223,42.5901,115100.0
2009-06-19 12:30:00,50.3,50.4,50.2,50.29,129800.0,42.5901,42.6747,42.5054,42.5816,129800.0
2009-06-19 13:00:00,50.28,50.39,50.24,50.28,114600.0,42.5731,42.6663,42.5393,42.5731,114600.0
2009-06-19 13:30:00,50.28,50.35,50.2,50.27,155500.0,42.5731,42.6324,42.5054,42.5647,155500.0
2009-06-19 14:00:00,50.28,50.34,50.0,50.07,119300.0,42.5731,42.6239,42.336,42.3953,119300.0
2009-06-19 14:30:00,50.08,50.26,50.02,50.26,171500.0,42.4038,42.5562,42.353,42.5562,171500.0
2009-06-19 15:00:00,50.26,50.32,50.04,50.27,284100.0,42.5562,42.607,42.3699,42.5647,284100.0
2009-06-19 15:30:00,50.27,50.46,50.07,50.17,480100.0,42.5647,42.7255,42.3953,42.48,480100.0
2009-06-22 09:30:00,49.5,49.5,48.03,48.07,323000.0,41.9127,41.9127,40.668,40.7019,323000.0
2009-06-22 10:00:00,48.08,48.39,47.79,48.33,323900.0,40.7103,40.9728,40.4648,40.922,323900.0
2009-06-22 10:30:00,48.37,48.38,48.05,48.05,87700.0,40.9559,40.9644,40.6849,40.6849,87700.0
2009-06-22 11:00:00,48.09,48.09,47.87,47.95,181000.0,40.7188,40.7188,40.5325,40.6003,181000.0
2009-06-22 11:30:00,47.92,48.06,47.89,47.95,233200.0,40.5749,40.6934,40.5495,40.6003,233200.0
2009-06-22 12:00:00,47.95,48.19,47.9,47.92,178500.0,40.6003,40.8035,40.5579,40.5749,178500.0
2009-06-22 12:30:00,47.93,47.93,47.54,47.63,175900.0,40.5833,40.5833,40.2531,40.3293,175900.0
2009-06-22 13:00:00,47.62,47.63,47.31,47.46,178000.0,40.3208,40.3293,40.0584,40.1854,178000.0
2009-06-22 13:30:00,47.47,47.78,47.44,47.65,78100.0,40.1938,40.4563,40.1684,40.3462,78100.0
2009-06-22 14:00:00,47.65,47.73,47.53,47.64,170700.0,40.3462,40.414,40.2446,40.3378,170700.0
2009-06-22 14:30:00,47.62,47.75,47.56,47.69,96100.0,40.3208,40.4309,40.27,40.3801,96100.0
2009-06-22 15:00:00,47.68,47.77,47.62,47.75,160600.0,40.3717,40.4479,40.3208,40.4309,160600.0
2009-06-22 15:30:00,47.75,47.79,47.34,47.37,377300.0,40.4309,40.4648,40.0838,40.1092,377300.0
2009-06-23 09:30:00,47.39,48.58,47.39,48.49,244800.0,40.1261,41.1337,40.1261,41.0575,244800.0
2009-06-23 10:00:00,48.48,48.82,47.84,47.84,152400.0,41.049,41.3369,40.5071,40.5071,152400.0
2009-06-23 10:30:00,47.89,48.03,47.32,47.74,183300.0,40.5495,40.668,40.0668,40.4225,183300.0
2009-06-23 11:00:00,47.76,47.81,47.48,47.67,146400.0,40.4394,40.4817,40.2023,40.3632,146400.0
2009-06-23 11:30:00,47.67,48.43,47.55,48.41,152300.0,40.3632,41.0067,40.2616,40.9898,152300.0
2009-06-23 12:00:00,48.42,48.49,48.25,48.4,108400.0,40.9982,41.0575,40.8543,40.9813,108400.0
2009-06-23 12:30:00,48.4,48.91,48.39,48.72,139600.0,40.9813,41.4131,40.9728,41.2522,139600.0
2009-06-23 13:00:00,48.69,49.11,48.68,48.98,181000.0,41.2268,41.5825,41.2184,41.4724,181000.0
2009-06-23 13:30:00,48.98,48.99,48.58,48.58,113800.0,41.4724,41.4809,41.1337,41.1337,113800.0
2009-06-23 14:00:00,48.56,48.85,48.51,48.74,208400.0,41.1168,41.3623,41.0744,41.2692,208400.0
2009-06-23 14:30:00,48.72,48.8,48.53,48.72,177400.0,41.2522,41.32,41.0914,41.2522,177400.0
2009-06-23 15:00:00,48.74,48.94,48.5,48.92,207600.0,41.2692,41.4385,41.066,41.4216,207600.0
2009-06-23 15:30:00,48.92,49.01,48.75,48.78,420100.0,41.4216,41.4978,41.2776,41.303,420100.0
2009-06-24 09:30:00,49.39,50.39,49.22,50.28,308000.0,41.8195,42.6663,41.6756,42.5731,308000.0
2009-06-24 10:00:00,50.27,50.9,50.1,50.67,318600.0,42.5647,43.0981,42.4207,42.9033,318600.0
2009-06-24 10:30:00,50.68,51.18,50.58,51.02,261500.0,42.9118,43.3352,42.8271,43.1997,261500.0
2009-06-24 11:00:00,51.04,51.04,50.54,50.56,170300.0,43.2166,43.2166,42.7933,42.8102,170300.0
2009-06-24 11:30:00,50.58,50.66,50.43,50.65,93300.0,42.8271,42.8949,42.7001,42.8864,93300.0
2009-06-24 12:00:00,50.63,50.7,50.43,50.48,66300.0,42.8695,42.9287,42.7001,42.7425,66300.0
2009-06-24 12:30:00,50.49,50.54,50.4,50.47,86300.0,42.7509,42.7933,42.6747,42.734,86300.0
2009-06-24 13:00:00,50.47,50.85,50.47,50.84,134800.0,42.734,43.0558,42.734,43.0473,134800.0
2009-06-24 13:30:00,50.85,50.89,50.76,50.82,184500.0,43.0558,43.0896,42.9796,43.0304,184500.0
2009-06-24 14:00:00,50.83,51.0,50.44,50.48,288700.0,43.0388,43.1828,42.7086,42.7425,288700.0
2009-06-24 14:30:00,50.48,50.62,50.2,50.29,401200.0,42.7425,42.861,42.5054,42.5816,401200.0
2009-06-24 15:00:00,50.3,50.42,49.81,50.13,292600.0,42.5901,42.6917,42.1752,42.4461,292600.0
2009-06-24 15:30:00,50.13,50.34,49.95,50.25,459800.0,42.4461,42.6239,42.2937,42.5477,459800.0
2009-06-25 09:30:00,49.81,51.22,49.33,51.15,306600.0,42.1752,43.369,41.7687,43.3098,306600.0
2009-06-25 10:00:00,51.16,51.43,51.02,51.31,200000.0,43.3182,43.5469,43.1997,43.4452,200000.0
2009-06-25 10:30:00,51.3,51.4,50.83,50.9,174300.0,43.4368,43.5215,43.0388,43.0981,174300.0
2009-06-25 11:00:00,50.93,51.23,50.85,51.23,125300.0,43.1235,43.3775,43.0558,43.3775,125300.0
2009-06-25 11:30:00,51.25,51.75,51.25,51.75,129800.0,43.3944,43.8178,43.3944,43.8178,129800.0
2009-06-25 12:00:00,51.76,51.9,51.74,51.8,159700.0,43.8263,43.9448,43.8093,43.8601,159700.0
2009-06-25 12:30:00,51.8,51.9,51.55,51.82,179000.0,43.8601,43.9448,43.6485,43.8771,179000.0
2009-06-25 13:00:00,51.81,52.54,51.77,52.33,238000.0,43.8686,44.4867,43.8347,44.3089,238000.0
2009-06-25 13:30:00,52.34,52.39,52.02,52.07,125100.0,44.3174,44.3597,44.0464,44.0888,125100.0
2009-06-25 14:00:00,52.1,52.1,51.79,51.96,171200.0,44.1142,44.1142,43.8517,43.9956,171200.0
2009-06-25 14:30:00,51.98,52.19,51.82,52.03,220300.0,44.0126,44.1904,43.8771,44.0549,220300.0
2009-06-25 15:00:00,52.04,52.5,51.97,52.27,280300.0,44.0634,44.4528,44.0041,44.2581,280300.0
2009-06-25 15:30:00,52.27,52.5,51.99,52.37,590500.0,44.2581,44.4528,44.021,44.3428,590500.0
2009-06-26 09:30:00,52.49,53.24,51.25,52.82,415100.0,44.4444,45.0794,43.3944,44.7238,415100.0
2009-06-26 10:00:00,52.77,52.9,52.2,52.24,221000.0,44.6815,44.7915,44.1988,44.2327,221000.0
2009-06-26 10:30:00,52.26,52.37,51.81,52.07,117600.0,44.2496,44.3428,43.8686,44.0888,117600.0
2009-06-26 11:00:00,52.03,52.03,51.68,51.76,118000.0,44.0549,44.0549,43.7585,43.8263,118000.0
2009-06-26 11:30:00,51.79,51.93,51.65,51.7,150500.0,43.8517,43.9702,43.7331,43.7755,150500.0
2009-06-26 12:00:00,51.71,51.94,51.71,51.81,123400.0,43.7839,43.9787,43.7839,43.8686,123400.0
2009-06-26 12:30:00,51.79,51.93,51.75,51.88,80600.0,43.8517,43.9702,43.8178,43.9279,80600.0
2009-06-26 13:00:00,51.87,51.99,51.85,51.9,58200.0,43.9194,44.021,43.9025,43.9448,58200.0
2009-06-26 13:30:00,51.9,51.9,51.72,51.77,83400.0,43.9448,43.9448,43.7924,43.8347,83400.0
2009-06-26 14:00:00,51.75,51.8,51.71,51.74,65400.0,43.8178,43.8601,43.7839,43.8093,65400.0
2009-06-26 14:30:00,51.75,51.9,51.73,51.9,78100.0,43.8178,43.9448,43.8009,43.9448,78100.0
2009-06-26 15:00:00,51.89,51.9,51.71,51.81,131100.0,43.9363,43.9448,43.7839,43.8686,131100.0
2009-06-26 15:30:00,51.82,52.03,51.72,51.77,469200.0,43.8771,44.0549,43.7924,43.8347,469200.0
2009-06-29 09:30:00,52.53,52.53,51.48,51.82,177900.0,44.4782,44.4782,43.5892,43.8771,177900.0
2009-06-29 10:00:00,51.84,52.41,51.63,52.41,118700.0,43.894,44.3766,43.7162,44.3766,118700.0
2009-06-29 10:30:00,52.42,52.7,52.34,52.56,110500.0,44.3851,44.6222,44.3174,44.5036,110500.0
2009-06-29 11:00:00,52.55,52.94,52.54,52.83,138300.0,44.4952,44.8254,44.4867,44.7323,138300.0
2009-06-29 11:30:00,52.81,52.83,52.58,52.79,102700.0,44.7153,44.7323,44.5206,44.6984,102700.0
2009-06-29 12:00:00,52.78,52.81,52.47,52.5,63200.0,44.6899,44.7153,44.4274,44.4528,63200.0
2009-06-29 12:30:00,52.5,52.63,52.31,52.31,75600.0,44.4528,44.5629,44.292,44.292,75600.0
2009-06-29 13:00:00,52.32,52.41,52.22,52.25,51100.0,44.3004,44.3766,44.2158,44.2412,51100.0
2009-06-29 13:30:00,52.25,52.49,52.22,52.26,62600.0,44.2412,44.4444,44.2158,44.2496,62600.0
2009-06-29 14:00:00,52.25,52.26,52.0,52.0,88800.0,44.2412,44.2496,44.0295,44.0295,88800.0
2009-06-29 14:30:00,52.01,52.21,52.0,52.09,96000.0,44.038,44.2073,44.0295,44.1057,96000.0
2009-06-29 15:00:00,52.1,52.18,51.92,52.14,172700.0,44.1142,44.1819,43.9617,44.148,172700.0
2009-06-29 15:30:00,52.14,52.24,51.91,52.14,340900.0,44.148,44.2327,43.9533,44.148,340900.0
2009-06-30 09:30:00,52.05,52.62,51.62,52.22,156100.0,44.0718,44.5545,43.7077,44.2158,156100.0
2009-06-30 10:00:00,52.22,52.22,51.15,51.19,204100.0,44.2158,44.2158,43.3098,43.3436,204100.0
2009-06-30 10:30:00,51.19,51.23,50.67,50.97,220100.0,43.3436,43.3775,42.9033,43.1574,220100.0
2009-06-30 11:00:00,50.98,51.06,50.8,50.88,80300.0,43.1658,43.2336,43.0134,43.0812,80300.0
2009-06-30 11:30:00,50.88,50.92,50.64,50.69,86900.0,43.0812,43.115,42.8779,42.9203,86900.0
2009-06-30 12:00:00,50.69,50.94,50.67,50.94,54300.0,42.9203,43.132,42.9033,43.132,54300.0
2009-06-30 12:30:00,50.94,50.98,50.8,50.81,38300.0,43.132,43.1658,43.0134,43.0219,38300.0
2009-06-30 13:00:00,50.81,50.85,50.69,50.75,39900.0,43.0219,43.0558,42.9203,42.9711,39900.0
2009-06-30 13:30:00,50.75,50.94,50.7,50.73,30600.0,42.9711,43.132,42.9287,42.9541,30600.0
2009-06-30 14:00:00,50.73,50.86,50.65,50.84,73700.0,42.9541,43.0642,42.8864,43.0473,73700.0
2009-06-30 14:30:00,50.84,51.13,50.72,51.08,90300.0,43.0473,43.2928,42.9457,43.2505,90300.0
2009-06-30 15:00:00,51.08,51.32,51.0,51.24,145500.0,43.2505,43.4537,43.1828,43.386,145500.0
2009-06-30 15:30:00,51.25,51.49,51.19,51.38,231100.0,43.3944,43.5977,43.3436,43.5045,231100.0
2009-07-01 09:30:00,51.82,52.33,51.42,52.31,190300.0,43.8771,44.3089,43.5384,44.292,190300.0
2009-07-01 10:00:00,52.31,52.59,51.73,52.57,167900.0,44.292,44.5291,43.8009,44.5121,167900.0
2009-07-01 10:30:00,52.57,52.63,52.0,52.01,107300.0,44.5121,44.5629,44.0295,44.038,107300.0
2009-07-01 11:00:00,52.01,52.02,51.7,51.71,92600.0,44.038,44.0464,43.7755,43.7839,92600.0
2009-07-01 11:30:00,51.69,51.77,51.47,51.49,85000.0,43.767,43.8347,43.5807,43.5977,85000.0
2009-07-01 12:00:00,51.46,51.48,50.95,50.99,169100.0,43.5723,43.5892,43.1404,43.1743,169100.0
2009-07-01 12:30:00,50.99,51.02,50.83,50.87,68500.0,43.1743,43.1997,43.0388,43.0727,68500.0
2009-07-01 13:00:00,50.87,51.0,50.79,50.96,220400.0,43.0727,43.1828,43.005,43.1489,220400.0
2009-07-01 13:30:00,50.96,50.97,50.8,50.9,125100.0,43.1489,43.1574,43.0134,43.0981,125100.0
2009-07-01 14:00:00,50.9,50.92,50.68,50.73,102100.0,43.0981,43.115,42.9118,42.9541,102100.0
2009-07-01 14:30:00,50.73,50.82,50.57,50.59,131000.0,42.9541,43.0304,42.8187,42.8356,131000.0
2009-07-01 15:00:00,50.59,50.84,50.52,50.57,169100.0,42.8356,43.0473,42.7763,42.8187,169100.0
2009-07-01 15:30:00,50.57,50.64,50.33,50.4,366900.0,42.8187,42.8779,42.6155,42.6747,366900.0
2009-07-02 09:30:00,49.7,49.89,48.04,48.11,437200.0,42.082,42.2429,40.6765,40.7357,437200.0
2009-07-02 10:00:00,48.1,48.12,47.75,47.88,377200.0,40.7273,40.7442,40.4309,40.541,377200.0
2009-07-02 10:30:00,47.88,48.56,47.83,48.35,339300.0,40.541,41.1168,40.4987,40.939,339300.0
2009-07-02 11:00:00,48.33,48.75,48.33,48.64,204800.0,40.922,41.2776,40.922,41.1845,204800.0
2009-07-02 11:30:00,48.63,48.86,48.53,48.85,255900.0,41.176,41.3708,41.0914,41.3623,255900.0
2009-07-02 12:00:00,48.85,48.92,48.66,48.85,149600.0,41.3623,41.4216,41.2014,41.3623,149600.0
2009-07-02 12:30:00,48.85,48.87,48.65,48.8,82800.0,41.3623,41.3792,41.193,41.32,82800.0
2009-07-02 13:00:00,48.79,48.95,48.74,48.74,97200.0,41.3115,41.447,41.2692,41.2692,97200.0
2009-07-02 13:30:00,48.75,48.75,48.52,48.58,116900.0,41.2776,41.2776,41.0829,41.1337,116900.0
2009-07-02 14:00:00,48.58,48.7,48.44,48.46,112100.0,41.1337,41.2353,41.0152,41.0321,112100.0
2009-07-02 14:30:00,48.47,48.51,48.36,48.51,79200.0,41.0406,41.0744,40.9474,41.0744,79200.0
2009-07-02 15:00:00,48.51,48.55,48.25,48.26,196000.0,41.0744,41.1083,40.8543,40.8627,196000.0
2009-07-02 15:30:00,48.26,48.47,48.19,48.34,390700.0,40.8627,41.0406,40.8035,40.9305,390700.0
2009-07-06 09:30:00,48.24,48.24,46.69,46.87,548300.0,40.8458,40.8458,39.5334,39.6858,548300.0
2009-07-06 10:00:00,46.87,47.1,46.56,46.62,402900.0,39.6858,39.8806,39.4233,39.4741,402900.0
2009-07-06 10:30:00,46.61,46.86,46.51,46.8,331100.0,39.4657,39.6773,39.381,39.6265,331100.0
2009-07-06 11:00:00,46.81,47.2,46.75,47.0,176200.0,39.635,39.9652,39.5842,39.7959,176200.0
2009-07-06 11:30:00,46.99,47.29,46.93,47.08,147100.0,39.7874,40.0414,39.7366,39.8636,147100.0
2009-07-06 12:00:00,47.08,47.3,47.08,47.1,118100.0,39.8636,40.0499,39.8636,39.8806,118100.0
2009-07-06 12:30:00,47.06,47.06,46.95,47.04,58000.0,39.8467,39.8467,39.7535,39.8297,58000.0
2009-07-06 13:00:00,47.01,47.38,47.01,47.24,107700.0,39.8043,40.1176,39.8043,39.9991,107700.0
2009-07-06 13:30:00,47.25,47.25,47.01,47.06,88200.0,40.0076,40.0076,39.8043,39.8467,88200.0
2009-07-06 14:00:00,47.07,47.29,47.04,47.23,132100.0,39.8552,40.0414,39.8297,39.9906,132100.0
2009-07-06 14:30:00,47.24,47.31,47.02,47.11,84200.0,39.9991,40.0584,39.8128,39.889,84200.0
2009-07-06 15:00:00,47.12,47.32,46.98,47.03,265100.0,39.8975,40.0668,39.7789,39.8213,265100.0
2009-07-06 15:30:00,47.01,47.54,47.0,47.5,486200.0,39.8043,40.2531,39.7959,40.2192,486200.0
2009-07-07 09:30:00,48.25,48.43,47.6,47.67,443300.0,40.8543,41.0067,40.3039,40.3632,443300.0
2009-07-07 10:00:00,47.67,47.67,47.17,47.23,222000.0,40.3632,40.3632,39.9398,39.9906,222000.0
2009-07-07 10:30:00,47.21,47.23,46.92,47.15,195700.0,39.9737,39.9906,39.7281,39.9229,195700.0
2009-07-07 11:00:00,47.12,47.37,47.11,47.15,182400.0,39.8975,40.1092,39.889,39.9229,182400.0
2009-07-07 11:30:00,47.14,47.19,46.97,47.11,146900.0,39.9144,39.9568,39.7705,39.889,146900.0
2009-07-07 12:00:00,47.11,47.14,46.95,47.0,79300.0,39.889,39.9144,39.7535,39.7959,79300.0
2009-07-07 12:30:00,47.0,47.07,46.97,47.0,90100.0,39.7959,39.8552,39.7705,39.7959,90100.0
2009-07-07 13:00:00,47.0,47.31,46.95,47.16,121700.0,39.7959,40.0584,39.7535,39.9314,121700.0
2009-07-07 13:30:00,47.16,47.36,47.02,47.16,91600.0,39.9314,40.1007,39.8128,39.9314,91600.0
2009-07-07 14:00:00,47.16,47.2,46.9,46.95,134200.0,39.9314,39.9652,39.7112,39.7535,134200.0
2009-07-07 14:30:00,46.95,46.96,46.6,46.62,140100.0,39.7535,39.762,39.4572,39.4741,140100.0
2009-07-07 15:00:00,46.63,46.63,46.35,46.56,225900.0,39.4826,39.4826,39.2455,39.4233,225900.0
2009-07-07 15:30:00,46.56,46.6,46.2,46.28,416200.0,39.4233,39.4572,39.1185,39.1862,416200.0
2009-07-08 09:30:00,46.71,46.95,46.12,46.38,396400.0,39.5503,39.7535,39.0508,39.2709,396400.0
2009-07-08 10:00:00,46.39,46.82,46.21,46.28,270500.0,39.2794,39.6435,39.127,39.1862,270500.0
2009-07-08 10:30:00,46.28,46.4,46.15,46.21,160600.0,39.1862,39.2878,39.0762,39.127,160600.0
2009-07-08 11:00:00,46.2,46.26,45.51,45.59,201800.0,39.1185,39.1693,38.5343,38.602,201800.0
2009-07-08 11:30:00,45.62,45.78,45.38,45.56,121400.0,38.6274,38.7629,38.4242,38.5766,121400.0
2009-07-08 12:00:00,45.58,45.65,45.16,45.16,315800.0,38.5935,38.6528,38.2379,38.2379,315800.0
2009-07-08 12:30:00,45.16,45.67,45.16,45.5,321800.0,38.2379,38.6697,38.2379,38.5258,321800.0
2009-07-08 13:00:00,45.5,45.95,45.5,45.91,204900.0,38.5258,38.9068,38.5258,38.873,204900.0
2009-07-08 13:30:00,45.9,45.99,45.74,45.86,181300.0,38.8645,38.9407,38.729,38.8306,181300.0
2009-07-08 14:00:00,45.86,45.89,45.42,45.47,177000.0,38.8306,38.856,38.4581,38.5004,177000.0
2009-07-08 14:30:00,45.47,45.71,45.36,45.62,185300.0,38.5004,38.7036,38.4073,38.6274,185300.0
2009-07-08 15:00:00,45.65,45.89,45.5,45.63,336300.0,38.6528,38.856,38.5258,38.6359,336300.0
2009-07-08 15:30:00,45.63,46.33,45.63,46.22,631000.0,38.6359,39.2286,38.6359,39.1354,631000.0
2009-07-09 09:30:00,47.09,47.82,46.62,47.4,330500.0,39.8721,40.4902,39.4741,40.1346,330500.0
2009-07-09 10:00:00,47.35,47.8,47.2,47.36,271100.0,40.0922,40.4733,39.9652,40.1007,271100.0
2009-07-09 10:30:00,47.38,47.83,47.29,47.81,241200.0,40.1176,40.4987,40.0414,40.4817,241200.0
2009-07-09 11:00:00,47.8,47.98,47.39,47.79,217200.0,40.4733,40.6257,40.1261,40.4648,217200.0
2009-07-09 11:30:00,47.8,48.24,47.68,48.03,190400.0,40.4733,40.8458,40.3717,40.668,190400.0
2009-07-09 12:00:00,48.03,48.43,47.86,48.33,203000.0,40.668,41.0067,40.5241,40.922,203000.0
2009-07-09 12:30:00,48.33,48.57,48.25,48.47,161600.0,40.922,41.1252,40.8543,41.0406,161600.0
2009-07-09 13:00:00,48.47,48.58,48.16,48.4,206300.0,41.0406,41.1337,40.7781,40.9813,206300.0
2009-07-09 13:30:00,48.41,48.47,48.2,48.43,104200.0,40.9898,41.0406,40.8119,41.0067,104200.0
2009-07-09 14:00:00,48.43,48.72,48.34,48.65,149800.0,41.0067,41.2522,40.9305,41.193,149800.0
2009-07-09 14:30:00,48.64,48.79,48.57,48.62,187600.0,41.1845,41.3115,41.1252,41.1676,187600.0
2009-07-09 15:00:00,48.62,48.67,48.36,48.45,337000.0,41.1676,41.2099,40.9474,41.0236,337000.0
2009-07-09 15:30:00,48.46,48.51,48.13,48.25,604900.0,41.0321,41.0744,40.7527,40.8543,604900.0
2009-07-10 09:30:00,47.59,47.59,46.55,46.67,371500.0,40.2954,40.2954,39.4149,39.5165,371500.0
2009-07-10 10:00:00,46.64,46.89,46.46,46.65,339000.0,39.4911,39.7027,39.3387,39.4995,339000.0
2009-07-10 10:30:00,46.65,46.7,46.3,46.59,172900.0,39.4995,39.5419,39.2032,39.4487,172900.0
2009-07-10 11:00:00,46.59,46.6,46.05,46.13,192600.0,39.4487,39.4572,38.9915,39.0592,192600.0
2009-07-10 11:30:00,46.13,46.28,46.0,46.28,161500.0,39.0592,39.1862,38.9492,39.1862,161500.0
2009-07-10 12:00:00,46.26,46.63,46.14,46.63,177800.0,39.1693,39.4826,39.0677,39.4826,177800.0
2009-07-10 12:30:00,46.61,46.84,46.6,46.65,151700.0,39.4657,39.6604,39.4572,39.4995,151700.0
2009-07-10 13:00:00,46.65,46.9,46.64,46.81,76500.0,39.4995,39.7112,39.4911,39.635,76500.0
2009-07-10 13:30:00,46.79,46.99,46.76,46.83,42900.0,39.6181,39.7874,39.5927,39.6519,42900.0
2009-07-10 14:00:00,46.84,46.86,46.5,46.57,103800.0,39.6604,39.6773,39.3725,39.4318,103800.0
2009-07-10 14:30:00,46.56,46.77,46.53,46.59,67200.0,39.4233,39.6011,39.3979,39.4487,67200.0
2009-07-10 15:00:00,46.59,46.87,46.56,46.71,171600.0,39.4487,39.6858,39.4233,39.5503,171600.0
2009-07-10 15:30:00,46.71,47.13,46.67,47.02,548300.0,39.5503,39.906,39.5165,39.8128,548300.0
2009-07-13 09:30:00,47.26,47.81,45.94,46.11,230300.0,40.016,40.4817,38.8984,39.0423,230300.0
2009-07-13 10:00:00,46.09,46.66,45.77,46.6,219200.0,39.0254,39.508,38.7544,39.4572,219200.0
2009-07-13 10:30:00,46.6,46.75,46.45,46.72,533600.0,39.4572,39.5842,39.3302,39.5588,533600.0
2009-07-13 11:00:00,46.75,46.9,46.54,46.69,180900.0,39.5842,39.7112,39.4064,39.5334,180900.0
2009-07-13 11:30:00,46.67,47.2,46.64,47.08,267500.0,39.5165,39.9652,39.4911,39.8636,267500.0
2009-07-13 12:00:00,47.09,47.21,46.91,47.04,86000.0,39.8721,39.9737,39.7197,39.8297,86000.0
2009-07-13 12:30:00,47.04,47.05,46.77,46.8,71100.0,39.8297,39.8382,39.6011,39.6265,71100.0
2009-07-13 13:00:00,46.8,47.0,46.79,46.9,79700.0,39.6265,39.7959,39.6181,39.7112,79700.0
2009-07-13 13:30:00,46.91,46.93,46.72,46.77,110800.0,39.7197,39.7366,39.5588,39.6011,110800.0
2009-07-13 14:00:00,46.79,47.0,46.73,46.87,134000.0,39.6181,39.7959,39.5673,39.6858,134000.0
2009-07-13 14:30:00,46.88,47.06,46.86,46.98,126500.0,39.6943,39.8467,39.6773,39.7789,126500.0
2009-07-13 15:00:00,46.97,47.12,46.92,46.92,155500.0,39.7705,39.8975,39.7281,39.7281,155500.0
2009-07-13 15:30:00,46.93,47.54,46.88,47.52,488600.0,39.7366,40.2531,39.6943,40.2362,488600.0
2009-07-14 09:30:00,47.19,48.0,47.18,47.32,233000.0,39.9568,40.6426,39.9483,40.0668,233000.0
2009-07-14 10:00:00,47.32,47.51,46.91,46.96,216300.0,40.0668,40.2277,39.7197,39.762,216300.0
2009-07-14 10:30:00,46.96,47.05,46.56,47.05,153700.0,39.762,39.8382,39.4233,39.8382,153700.0
2009-07-14 11:00:00,47.05,47.31,46.98,47.16,129600.0,39.8382,40.0584,39.7789,39.9314,129600.0
2009-07-14 11:30:00,47.16,47.27,47.08,47.16,123000.0,39.9314,40.0245,39.8636,39.9314,123000.0
2009-07-14 12:00:00,47.16,47.19,46.75,46.79,119700.0,39.9314,39.9568,39.5842,39.6181,119700.0
2009-07-14 12:30:00,46.79,47.07,46.78,46.97,96800.0,39.6181,39.8552,39.6096,39.7705,96800.0
2009-07-14 13:00:00,47.0,47.17,47.0,47.14,62300.0,39.7959,39.9398,39.7959,39.9144,62300.0
2009-07-14 13:30:00,47.14,47.21,47.03,47.05,56900.0,39.9144,39.9737,39.8213,39.8382,56900.0
2009-07-14 14:00:00,47.06,47.08,46.92,46.96,144500.0,39.8467,39.8636,39.7281,39.762,144500.0
2009-07-14 14:30:00,46.97,47.23,46.91,47.21,114900.0,39.7705,39.9906,39.7197,39.9737,114900.0
2009-07-14 15:00:00,47.21,47.33,47.13,47.29,116800.0,39.9737,40.0753,39.906,40.0414,116800.0
2009-07-14 15:30:00,47.27,47.39,47.22,47.33,281700.0,40.0245,40.1261,39.9822,40.0753,281700.0
2009-07-15 09:30:00,48.09,49.12,48.09,48.94,361400.0,40.7188,41.5909,40.7188,41.4385,361400.0
2009-07-15 10:00:00,49.0,49.0,48.64,48.83,112100.0,41.4893,41.4893,41.1845,41.3454,112100.0
2009-07-15 10:30:00,48.84,48.97,48.57,48.71,132200.0,41.3538,41.4639,41.1252,41.2438,132200.0
2009-07-15 11:00:00,48.7,48.99,48.69,48.97,110400.0,41.2353,41.4809,41.2268,41.4639,110400.0
2009-07-15 11:30:00,48.96,49.06,48.88,48.9,177700.0,41.4555,41.5401,41.3877,41.4047,177700.0
2009-07-15 12:00:00,48.91,48.96,48.71,48.91,76400.0,41.4131,41.4555,41.2438,41.4131,76400.0
2009-07-15 12:30:00,48.92,49.07,48.9,49.01,92100.0,41.4216,41.5486,41.4047,41.4978,92100.0
2009-07-15 13:00:00,49.0,49.05,48.8,48.82,79400.0,41.4893,41.5317,41.32,41.3369,79400.0
2009-07-15 13:30:00,48.81,49.01,48.81,49.01,57700.0,41.3284,41.4978,41.3284,41.4978,57700.0
2009-07-15 14:00:00,49.0,49.3,48.98,49.27,258700.0,41.4893,41.7433,41.4724,41.7179,258700.0
2009-07-15 14:30:00,49.27,49.33,49.2,49.32,160000.0,41.7179,41.7687,41.6587,41.7603,160000.0
2009-07-15 15:00:00,49.33,49.41,48.94,48.94,398200.0,41.7687,41.8365,41.4385,41.4385,398200.0
2009-07-15 15:30:00,48.94,49.09,48.82,49.03,538700.0,41.4385,41.5655,41.3369,41.5147,538700.0
2009-07-16 09:30:00,48.56,49.38,48.43,49.34,386900.0,41.1168,41.8111,41.0067,41.7772,386900.0
2009-07-16 10:00:00,49.31,49.31,48.51,48.97,151300.0,41.7518,41.7518,41.0744,41.4639,151300.0
2009-07-16 10:30:00,48.97,49.09,48.85,48.88,131000.0,41.4639,41.5655,41.3623,41.3877,131000.0
2009-07-16 11:00:00,48.87,49.14,48.86,49.01,88500.0,41.3792,41.6079,41.3708,41.4978,88500.0
2009-07-16 11:30:00,48.99,49.2,48.96,49.15,58100.0,41.4809,41.6587,41.4555,41.6163,58100.0
2009-07-16 12:00:00,49.14,49.18,49.04,49.16,56800.0,41.6079,41.6417,41.5232,41.6248,56800.0
2009-07-16 12:30:00,49.13,49.24,49.07,49.07,55700.0,41.5994,41.6925,41.5486,41.5486,55700.0
2009-07-16 13:00:00,49.08,49.11,48.94,48.95,48600.0,41.5571,41.5825,41.4385,41.447,48600.0
2009-07-16 13:30:00,48.96,49.18,48.89,49.18,61000.0,41.4555,41.6417,41.3962,41.6417,61000.0
2009-07-16 14:00:00,49.18,49.26,49.04,49.22,106500.0,41.6417,41.7095,41.5232,41.6756,106500.0
2009-07-16 14:30:00,49.22,49.48,49.18,49.42,172100.0,41.6756,41.8957,41.6417,41.8449,172100.0
2009-07-16 15:00:00,49.41,49.5,49.28,49.48,217700.0,41.8365,41.9127,41.7264,41.8957,217700.0
2009-07-16 15:30:00,49.49,49.92,49.43,49.63,654600.0,41.9042,42.2683,41.8534,42.0228,654600.0
2009-07-17 09:30:00,49.32,49.49,48.83,49.34,335000.0,41.7603,41.9042,41.3454,41.7772,335000.0
2009-07-17 10:00:00,49.28,49.53,49.22,49.48,134300.0,41.7264,41.9381,41.6756,41.8957,134300.0
2009-07-17 10:30:00,49.53,49.75,49.45,49.62,106400.0,41.9381,42.1244,41.8703,42.0143,106400.0
2009-07-17 11:00:00,49.62,49.65,49.25,49.46,103000.0,42.0143,42.0397,41.701,41.8788,103000.0
2009-07-17 11:30:00,49.47,49.47,49.18,49.24,59100.0,41.8873,41.8873,41.6417,41.6925,59100.0
2009-07-17 12:00:00,49.23,49.39,49.22,49.24,62800.0,41.6841,41.8195,41.6756,41.6925,62800.0
2009-07-17 12:30:00,49.22,49.36,49.2,49.3,65300.0,41.6756,41.7941,41.6587,41.7433,65300.0
2009-07-17 13:00:00,49.29,49.37,49.22,49.37,91300.0,41.7349,41.8026,41.6756,41.8026,91300.0
2009-07-17 13:30:00,49.38,49.6,49.38,49.4,123700.0,41.8111,41.9974,41.8111,41.828,123700.0
2009-07-17 14:00:00,49.39,49.49,49.33,49.36,69200.0,41.8195,41.9042,41.7687,41.7941,69200.0
2009-07-17 14:30:00,49.36,49.46,49.31,49.32,76000.0,41.7941,41.8788,41.7518,41.7603,76000.0
2009-07-17 15:00:00,49.33,49.37,49.25,49.32,76700.0,41.7687,41.8026,41.701,41.7603,76700.0
2009-07-17 15:30:00,49.33,49.46,49.13,49.46,320000.0,41.7687,41.8788,41.5994,41.8788,320000.0
2009-07-20 09:30:00,49.99,51.25,49.99,50.95,406400.0,42.3276,43.3944,42.3276,43.1404,406400.0
2009-07-20 10:00:00,50.96,51.29,50.28,50.43,279900.0,43.1489,43.4283,42.5731,42.7001,279900.0
2009-07-20 10:30:00,50.45,50.48,50.03,50.23,200300.0,42.7171,42.7425,42.3614,42.5308,200300.0
2009-07-20 11:00:00,50.22,50.5,50.2,50.46,158700.0,42.5223,42.7594,42.5054,42.7255,158700.0
2009-07-20 11:30:00,50.47,50.61,50.45,50.55,144800.0,42.734,42.8525,42.7171,42.8017,144800.0
2009-07-20 12:00:00,50.53,50.95,50.53,50.91,123800.0,42.7848,43.1404,42.7848,43.1066,123800.0
2009-07-20 12:30:00,50.92,51.15,50.91,51.09,136600.0,43.115,43.3098,43.1066,43.259,136600.0
2009-07-20 13:00:00,51.09,51.15,50.9,50.91,192300.0,43.259,43.3098,43.0981,43.1066,192300.0
2009-07-20 13:30:00,50.91,51.28,50.89,51.26,207600.0,43.1066,43.4198,43.0896,43.4029,207600.0
2009-07-20 14:00:00,51.26,51.27,51.0,51.04,157100.0,43.4029,43.4114,43.1828,43.2166,157100.0
2009-07-20 14:30:00,51.04,51.22,51.03,51.12,125800.0,43.2166,43.369,43.2082,43.2844,125800.0
2009-07-20 15:00:00,51.13,51.46,51.08,51.32,227300.0,43.2928,43.5723,43.2505,43.4537,227300.0
2009-07-20 15:30:00,51.31,51.48,51.25,51.31,472700.0,43.4452,43.5892,43.3944,43.4452,472700.0
2009-07-21 09:30:00,51.76,52.48,51.41,51.94,369300.0,43.8263,44.4359,43.5299,43.9787,369300.0
2009-07-21 10:00:00,51.93,52.05,51.0,51.11,297600.0,43.9702,44.0718,43.1828,43.2759,297600.0
2009-07-21 10:30:00,51.14,51.64,51.11,51.36,160300.0,43.3013,43.7247,43.2759,43.4876,160300.0
2009-07-21 11:00:00,51.38,51.38,51.13,51.14,101800.0,43.5045,43.5045,43.2928,43.3013,101800.0
2009-07-21 11:30:00,51.14,51.14,50.2,50.2,164300.0,43.3013,43.3013,42.5054,42.5054,164300.0
2009-07-21 12:00:00,50.2,50.56,50.2,50.35,88200.0,42.5054,42.8102,42.5054,42.6324,88200.0
2009-07-21 12:30:00,50.38,50.38,50.08,50.19,152800.0,42.6578,42.6578,42.4038,42.4969,152800.0
2009-07-21 13:00:00,50.19,50.29,50.08,50.28,89900.0,42.4969,42.5816,42.4038,42.5731,89900.0
2009-07-21 13:30:00,50.29,50.3,50.08,50.15,77900.0,42.5816,42.5901,42.4038,42.4631,77900.0
2009-07-21 14:00:00,50.15,50.45,50.15,50.35,62500.0,42.4631,42.7171,42.4631,42.6324,62500.0
2009-07-21 14:30:00,50.33,50.53,50.21,50.47,100400.0,42.6155,42.7848,42.5139,42.734,100400.0
2009-07-21 15:00:00,50.49,50.62,50.42,50.57,140200.0,42.7509,42.861,42.6917,42.8187,140200.0
2009-07-21 15:30:00,50.58,50.86,50.52,50.86,233800.0,42.8271,43.0642,42.7763,43.0642,233800.0
2009-07-22 09:30:00,50.29,51.27,50.29,51.26,277900.0,42.5816,43.4114,42.5816,43.4029,277900.0
2009-07-22 10:00:00,51.25,51.64,50.97,51.02,228300.0,43.3944,43.7247,43.1574,43.1997,228300.0
2009-07-22 10:30:00,51.02,51.39,51.02,51.36,128000.0,43.1997,43.513,43.1997,43.4876,128000.0
2009-07-22 11:00:00,51.36,51.56,51.04,51.11,110700.0,43.4876,43.6569,43.2166,43.2759,110700.0
2009-07-22 11:30:00,51.09,51.13,50.73,50.91,106100.0,43.259,43.2928,42.9541,43.1066,106100.0
2009-07-22 12:00:00,50.96,51.07,50.79,50.97,106200.0,43.1489,43.242,43.005,43.1574,106200.0
2009-07-22 12:30:00,50.95,51.15,50.86,51.05,60800.0,43.1404,43.3098,43.0642,43.2251,60800.0
2009-07-22 13:00:00,51.07,51.07,50.76,50.8,72600.0,43.242,43.242,42.9796,43.0134,72600.0
2009-07-22 13:30:00,50.78,50.98,50.7,50.95,95100.0,42.9965,43.1658,42.9287,43.1404,95100.0
2009-07-22 14:00:00,50.96,51.01,50.76,50.91,68700.0,43.1489,43.1912,42.9796,43.1066,68700.0
2009-07-22 14:30:00,50.91,51.02,50.84,51.02,62300.0,43.1066,43.1997,43.0473,43.1997,62300.0
2009-07-22 15:00:00,51.03,51.09,50.73,50.78,110400.0,43.2082,43.259,42.9541,42.9965,110400.0
2009-07-22 15:30:00,50.77,50.86,50.62,50.82,170900.0,42.988,43.0642,42.861,43.0304,170900.0
2009-07-23 09:30:00,51.43,51.7,50.87,51.37,167300.0,43.5469,43.7755,43.0727,43.4961,167300.0
2009-07-23 10:00:00,51.41,52.12,51.24,52.06,203400.0,43.5299,44.1311,43.386,44.0803,203400.0
2009-07-23 10:30:00,52.09,52.25,51.77,51.91,118400.0,44.1057,44.2412,43.8347,43.9533,118400.0
2009-07-23 11:00:00,51.93,52.45,51.92,52.45,135700.0,43.9702,44.4105,43.9617,44.4105,135700.0
2009-07-23 11:30:00,52.43,52.62,52.38,52.5,123600.0,44.3936,44.5545,44.3512,44.4528,123600.0
2009-07-23 12:00:00,52.49,52.63,52.38,52.42,103600.0,44.4444,44.5629,44.3512,44.3851,103600.0
2009-07-23 12:30:00,52.41,52.45,52.26,52.41,68200.0,44.3766,44.4105,44.2496,44.3766,68200.0
2009-07-23 13:00:00,52.42,52.44,52.29,52.34,65200.0,44.3851,44.402,44.275,44.3174,65200.0
2009-07-23 13:30:00,52.32,52.71,52.29,52.61,148800.0,44.3004,44.6307,44.275,44.546,148800.0
2009-07-23 14:00:00,52.61,52.93,52.59,52.9,189800.0,44.546,44.8169,44.5291,44.7915,189800.0
2009-07-23 14:30:00,52.9,53.14,52.88,53.05,212500.0,44.7915,44.9947,44.7746,44.9185,212500.0
2009-07-23 15:00:00,53.04,53.11,52.97,53.02,260500.0,44.9101,44.9693,44.8508,44.8931,260500.0
2009-07-23 15:30:00,53.02,53.02,52.56,52.71,353200.0,44.8931,44.8931,44.5036,44.6307,353200.0
2009-07-24 09:30:00,52.22,52.57,51.67,51.72,148200.0,44.2158,44.5121,43.7501,43.7924,148200.0
2009-07-24 10:00:00,51.72,52.1,51.45,52.1,147000.0,43.7924,44.1142,43.5638,44.1142,147000.0
2009-07-24 10:30:00,52.14,52.24,51.85,51.94,91600.0,44.148,44.2327,43.9025,43.9787,91600.0
2009-07-24 11:00:00,51.95,52.37,51.93,52.31,70700.0,43.9871,44.3428,43.9702,44.292,70700.0
2009-07-24 11:30:00,52.33,52.79,52.33,52.74,117100.0,44.3089,44.6984,44.3089,44.6561,117100.0
2009-07-24 12:00:00,52.73,52.75,52.49,52.52,55700.0,44.6476,44.6645,44.4444,44.4698,55700.0
2009-07-24 12:30:00,52.55,52.93,52.47,52.88,157300.0,44.4952,44.8169,44.4274,44.7746,157300.0
2009-07-24 13:00:00,52.89,53.2,52.84,53.18,141700.0,44.7831,45.0456,44.7407,45.0286,141700.0
2009-07-24 13:30:00,53.2,53.81,53.2,53.69,257500.0,45.0456,45.5621,45.0456,45.4604,257500.0
2009-07-24 14:00:00,53.71,53.75,53.56,53.58,137600.0,45.4774,45.5112,45.3504,45.3673,137600.0
2009-07-24 14:30:00,53.57,53.59,53.32,53.41,89200.0,45.3588,45.3758,45.1472,45.2234,89200.0
2009-07-24 15:00:00,53.42,53.49,53.27,53.37,91000.0,45.2318,45.2911,45.1048,45.1895,91000.0
2009-07-24 15:30:00,53.37,53.54,53.22,53.41,186600.0,45.1895,45.3334,45.0625,45.2234,186600.0
2009-07-27 09:30:00,53.4,53.92,52.86,53.92,218400.0,45.2149,45.6552,44.7577,45.6552,218400.0
2009-07-27 10:00:00,53.94,54.53,53.8,53.97,240600.0,45.6721,46.1717,45.5536,45.6975,240600.0
2009-07-27 10:30:00,53.97,53.97,53.4,53.95,223200.0,45.6975,45.6975,45.2149,45.6806,223200.0
2009-07-27 11:00:00,53.95,54.48,53.95,54.44,84600.0,45.6806,46.1294,45.6806,46.0955,84600.0
2009-07-27 11:30:00,54.44,54.57,54.0,54.0,148000.0,46.0955,46.2056,45.7229,45.7229,148000.0
2009-07-27 12:00:00,54.01,54.21,53.78,54.14,103700.0,45.7314,45.9007,45.5366,45.8415,103700.0
2009-07-27 12:30:00,54.14,54.18,53.94,54.12,70600.0,45.8415,45.8753,45.6721,45.8245,70600.0
2009-07-27 13:00:00,54.13,54.24,54.0,54.07,80400.0,45.833,45.9261,45.7229,45.7822,80400.0
2009-07-27 13:30:00,54.07,54.4,54.02,54.33,113300.0,45.7822,46.0616,45.7399,46.0023,113300.0
2009-07-27 14:00:00,54.33,54.58,54.24,54.58,119500.0,46.0023,46.214,45.9261,46.214,119500.0
2009-07-27 14:30:00,54.58,54.97,54.45,54.93,230900.0,46.214,46.5442,46.104,46.5104,230900.0
2009-07-27 15:00:00,54.94,54.99,54.69,54.82,289900.0,46.5188,46.5612,46.3072,46.4172,289900.0
2009-07-27 15:30:00,54.82,55.0,54.61,54.97,421800.0,46.4172,46.5696,46.2394,46.5442,421800.0
2009-07-28 09:30:00,53.79,53.98,53.16,53.97,440700.0,45.5451,45.706,45.0117,45.6975,440700.0
2009-07-28 10:00:00,53.96,53.99,53.22,53.57,300100.0,45.6891,45.7145,45.0625,45.3588,300100.0
2009-07-28 10:30:00,53.57,53.8,53.43,53.49,112700.0,45.3588,45.5536,45.2403,45.2911,112700.0
2009-07-28 11:00:00,53.49,53.51,52.95,52.99,270600.0,45.2911,45.308,44.8339,44.8677,270600.0
2009-07-28 11:30:00,52.99,53.08,52.55,52.64,160700.0,44.8677,44.9439,44.4952,44.5714,160700.0
2009-07-28 12:00:00,52.63,52.75,52.43,52.63,124500.0,44.5629,44.6645,44.3936,44.5629,124500.0
2009-07-28 12:30:00,52.63,52.98,52.63,52.98,84800.0,44.5629,44.8593,44.5629,44.8593,84800.0
2009-07-28 13:00:00,53.0,53.19,52.81,53.12,90300.0,44.8762,45.0371,44.7153,44.9778,90300.0
2009-07-28 13:30:00,53.13,53.25,53.0,53.16,77500.0,44.9863,45.0879,44.8762,45.0117,77500.0
2009-07-28 14:00:00,53.17,53.41,53.08,53.3,103300.0,45.0201,45.2234,44.9439,45.1302,103300.0
2009-07-28 14:30:00,53.29,53.59,53.1,53.14,142500.0,45.1218,45.3758,44.9609,44.9947,142500.0
2009-07-28 15:00:00,53.14,53.36,53.05,53.32,180900.0,44.9947,45.181,44.9185,45.1472,180900.0
2009-07-28 15:30:00,53.3,53.75,53.23,53.73,448900.0,45.1302,45.5112,45.071,45.4943,448900.0
2009-07-29 09:30:00,53.01,53.01,51.71,51.93,211100.0,44.8847,44.8847,43.7839,43.9702,211100.0
2009-07-29 10:00:00,51.93,52.27,51.9,52.21,129700.0,43.9702,44.2581,43.9448,44.2073,129700.0
2009-07-29 10:30:00,52.2,52.2,51.5,51.65,238700.0,44.1988,44.1988,43.6061,43.7331,238700.0
2009-07-29 11:00:00,51.67,51.78,50.83,50.89,269400.0,43.7501,43.8432,43.0388,43.0896,269400.0
2009-07-29 11:30:00,50.88,51.1,50.65,51.07,174200.0,43.0812,43.2674,42.8864,43.242,174200.0
2009-07-29 12:00:00,51.07,51.21,50.97,51.14,89500.0,43.242,43.3606,43.1574,43.3013,89500.0
2009-07-29 12:30:00,51.16,51.54,51.16,51.43,98000.0,43.3182,43.64,43.3182,43.5469,98000.0
2009-07-29 13:00:00,51.4,51.42,51.05,51.09,69800.0,43.5215,43.5384,43.2251,43.259,69800.0
2009-07-29 13:30:00,51.09,51.25,51.05,51.18,46100.0,43.259,43.3944,43.2251,43.3352,46100.0
2009-07-29 14:00:00,51.19,51.39,51.05,51.38,79800.0,43.3436,43.513,43.2251,43.5045,79800.0
2009-07-29 14:30:00,51.39,51.43,51.04,51.06,73300.0,43.513,43.5469,43.2166,43.2336,73300.0
2009-07-29 15:00:00,51.07,51.45,51.07,51.44,86500.0,43.242,43.5638,43.242,43.5553,86500.0
2009-07-29 15:30:00,51.44,51.61,51.4,51.59,284700.0,43.5553,43.6993,43.5215,43.6823,284700.0
2009-07-30 09:30:00,52.97,53.3,52.2,52.8,257100.0,44.8508,45.1302,44.1988,44.7069,257100.0
2009-07-30 10:00:00,52.81,52.94,52.54,52.82,175300.0,44.7153,44.8254,44.4867,44.7238,175300.0
2009-07-30 10:30:00,52.8,53.24,52.76,53.14,115200.0,44.7069,45.0794,44.673,44.9947,115200.0
2009-07-30 11:00:00,53.13,53.29,53.07,53.15,124300.0,44.9863,45.1218,44.9355,45.0032,124300.0
2009-07-30 11:30:00,53.18,53.26,52.97,52.97,109700.0,45.0286,45.0964,44.8508,44.8508,109700.0
2009-07-30 12:00:00,52.95,52.99,52.67,52.68,49000.0,44.8339,44.8677,44.5968,44.6053,49000.0
2009-07-30 12:30:00,52.67,52.94,52.66,52.92,67200.0,44.5968,44.8254,44.5883,44.8085,67200.0
2009-07-30 13:00:00,52.92,53.06,52.86,53.0,76900.0,44.8085,44.927,44.7577,44.8762,76900.0
2009-07-30 13:30:00,53.0,53.24,52.98,53.04,116600.0,44.8762,45.0794,44.8593,44.9101,116600.0
2009-07-30 14:00:00,53.05,53.15,52.97,53.08,70300.0,44.9185,45.0032,44.8508,44.9439,70300.0
2009-07-30 14:30:00,53.08,53.14,52.91,52.98,69700.0,44.9439,44.9947,44.8,44.8593,69700.0
2009-07-30 15:00:00,52.98,53.2,52.97,53.04,105900.0,44.8593,45.0456,44.8508,44.9101,105900.0
2009-07-30 15:30:00,53.04,53.07,52.43,52.57,276600.0,44.9101,44.9355,44.3936,44.5121,276600.0
2009-07-31 09:30:00,52.35,53.35,52.16,52.99,204700.0,44.3258,45.1726,44.165,44.8677,204700.0
2009-07-31 10:00:00,53.02,53.18,52.57,52.83,204200.0,44.8931,45.0286,44.5121,44.7323,204200.0
2009-07-31 10:30:00,52.84,53.24,52.84,53.2,144400.0,44.7407,45.0794,44.7407,45.0456,144400.0
2009-07-31 11:00:00,53.21,53.38,53.1,53.32,114900.0,45.054,45.198,44.9609,45.1472,114900.0
2009-07-31 11:30:00,53.3,53.3,52.87,53.13,80400.0,45.1302,45.1302,44.7661,44.9863,80400.0
2009-07-31 12:00:00,53.12,53.26,52.98,53.07,128400.0,44.9778,45.0964,44.8593,44.9355,128400.0
2009-07-31 12:30:00,53.07,53.08,52.83,52.96,71400.0,44.9355,44.9439,44.7323,44.8423,71400.0
2009-07-31 13:00:00,52.94,52.95,52.8,52.92,38900.0,44.8254,44.8339,44.7069,44.8085,38900.0
2009-07-31 13:30:00,52.92,52.97,52.86,52.9,84400.0,44.8085,44.8508,44.7577,44.7915,84400.0
2009-07-31 14:00:00,52.91,53.38,52.85,53.34,134100.0,44.8,45.198,44.7492,45.1641,134100.0
2009-07-31 14:30:00,53.35,53.35,52.83,52.99,88800.0,45.1726,45.1726,44.7323,44.8677,88800.0
2009-07-31 15:00:00,53.01,53.32,52.94,53.24,99200.0,44.8847,45.1472,44.8254,45.0794,99200.0
2009-07-31 15:30:00,53.22,53.22,52.65,52.84,229300.0,45.0625,45.0625,44.5799,44.7407,229300.0
2009-08-03 09:30:00,53.8,54.87,53.3,53.9,384000.0,45.5536,46.4596,45.1302,45.6383,384000.0
2009-08-03 10:00:00,53.92,55.1,53.92,55.08,360400.0,45.6552,46.6543,45.6552,46.6374,360400.0
2009-08-03 10:30:00,55.09,55.19,54.98,55.13,339100.0,46.6459,46.7305,46.5527,46.6797,339100.0
2009-08-03 11:00:00,55.14,55.26,54.38,54.42,220800.0,46.6882,46.7898,46.0447,46.0785,220800.0
2009-08-03 11:30:00,54.42,54.43,54.0,54.06,214600.0,46.0785,46.087,45.7229,45.7737,214600.0
2009-08-03 12:00:00,54.05,54.09,53.5,54.03,382900.0,45.7653,45.7991,45.2996,45.7483,382900.0
2009-08-03 12:30:00,54.06,54.18,53.89,54.08,86000.0,45.7737,45.8753,45.6298,45.7907,86000.0
2009-08-03 13:00:00,54.09,54.13,53.92,54.05,101400.0,45.7991,45.833,45.6552,45.7653,101400.0
2009-08-03 13:30:00,54.04,54.15,53.91,54.01,106600.0,45.7568,45.8499,45.6467,45.7314,106600.0
2009-08-03 14:00:00,54.01,54.23,53.97,54.13,121800.0,45.7314,45.9177,45.6975,45.833,121800.0
2009-08-03 14:30:00,54.13,54.15,53.85,54.0,114700.0,45.833,45.8499,45.5959,45.7229,114700.0
2009-08-03 15:00:00,53.99,54.2,53.97,54.09,101400.0,45.7145,45.8923,45.6975,45.7991,101400.0
2009-08-03 15:30:00,54.09,54.11,53.85,53.99,226200.0,45.7991,45.8161,45.5959,45.7145,226200.0
2009-08-04 09:30:00,53.91,54.19,53.28,53.74,189900.0,45.6467,45.8838,45.1133,45.5028,189900.0
2009-08-04 10:00:00,53.8,54.07,53.62,53.77,124000.0,45.5536,45.7822,45.4012,45.5282,124000.0
2009-08-04 10:30:00,53.75,54.01,53.66,53.82,61600.0,45.5112,45.7314,45.435,45.5705,61600.0
2009-08-04 11:00:00,53.83,54.01,53.79,53.93,78500.0,45.579,45.7314,45.5451,45.6637,78500.0
2009-08-04 11:30:00,53.95,54.1,53.64,53.85,88400.0,45.6806,45.8076,45.4181,45.5959,88400.0
2009-08-04 12:00:00,53.85,54.38,53.8,54.32,103200.0,45.5959,46.0447,45.5536,45.9939,103200.0
2009-08-04 12:30:00,54.3,54.31,53.97,54.08,97200.0,45.9769,45.9854,45.6975,45.7907,97200.0
2009-08-04 13:00:00,54.09,54.17,54.02,54.08,116900.0,45.7991,45.8669,45.7399,45.7907,116900.0
2009-08-04 13:30:00,54.08,54.12,53.55,53.57,96500.0,45.7907,45.8245,45.3419,45.3588,96500.0
2009-08-04 14:00:00,53.57,53.88,53.49,53.87,108800.0,45.3588,45.6213,45.2911,45.6129,108800.0
2009-08-04 14:30:00,53.86,53.87,53.61,53.66,119300.0,45.6044,45.6129,45.3927,45.435,119300.0
2009-08-04 15:00:00,53.66,53.89,53.6,53.76,147300.0,45.435,45.6298,45.3842,45.5197,147300.0
2009-08-04 15:30:00,53.76,53.83,53.65,53.8,243100.0,45.5197,45.579,45.4266,45.5536,243100.0
2009-08-05 09:30:00,54.21,55.43,54.17,54.93,296400.0,45.9007,46.9337,45.8669,46.5104,296400.0
2009-08-05 10:00:00,54.93,54.97,54.4,54.6,243000.0,46.5104,46.5442,46.0616,46.231,243000.0
2009-08-05 10:30:00,54.59,54.66,54.01,54.4,208700.0,46.2225,46.2818,45.7314,46.0616,208700.0
2009-08-05 11:00:00,54.41,54.69,54.27,54.57,168300.0,46.0701,46.3072,45.9515,46.2056,168300.0
2009-08-05 11:30:00,54.55,54.64,54.37,54.45,108700.0,46.1886,46.2648,46.0362,46.104,108700.0
2009-08-05 12:00:00,54.44,54.82,54.35,54.74,114000.0,46.0955,46.4172,46.0193,46.3495,114000.0
2009-08-05 12:30:00,54.74,54.87,54.63,54.71,75500.0,46.3495,46.4596,46.2564,46.3241,75500.0
2009-08-05 13:00:00,54.71,54.96,54.5,54.92,85500.0,46.3241,46.5358,46.1463,46.5019,85500.0
2009-08-05 13:30:00,54.94,55.15,54.92,55.04,117500.0,46.5188,46.6967,46.5019,46.6035,117500.0
2009-08-05 14:00:00,55.04,55.23,54.95,55.11,92600.0,46.6035,46.7644,46.5273,46.6628,92600.0
2009-08-05 14:30:00,55.11,55.59,55.0,55.37,131900.0,46.6628,47.0692,46.5696,46.8829,131900.0
2009-08-05 15:00:00,55.38,55.8,55.36,55.78,202800.0,46.8914,47.247,46.8745,47.2301,202800.0
2009-08-05 15:30:00,55.78,55.8,55.5,55.61,393100.0,47.2301,47.247,46.993,47.0861,393100.0
2009-08-06 09:30:00,56.01,56.91,55.87,56.18,440300.0,47.4248,48.1869,47.3063,47.5688,440300.0
2009-08-06 10:00:00,56.19,56.19,55.4,55.77,257000.0,47.5772,47.5772,46.9083,47.2216,257000.0
2009-08-06 10:30:00,55.74,56.33,55.68,56.29,213900.0,47.1962,47.6958,47.1454,47.6619,213900.0
2009-08-06 11:00:00,56.3,56.67,56.25,56.65,137700.0,47.6704,47.9837,47.628,47.9667,137700.0
2009-08-06 11:30:00,56.63,56.92,56.3,56.68,246900.0,47.9498,48.1954,47.6704,47.9921,246900.0
2009-08-06 12:00:00,56.68,56.68,56.1,56.21,228900.0,47.9921,47.9921,47.501,47.5942,228900.0
2009-08-06 12:30:00,56.21,56.55,56.15,56.28,107300.0,47.5942,47.8821,47.5434,47.6535,107300.0
2009-08-06 13:00:00,56.3,56.39,56.15,56.18,148900.0,47.6704,47.7466,47.5434,47.5688,148900.0
2009-08-06 13:30:00,56.19,56.28,55.87,55.95,132400.0,47.5772,47.6535,47.3063,47.374,132400.0
2009-08-06 14:00:00,55.93,55.96,55.64,55.96,230100.0,47.3571,47.3825,47.1115,47.3825,230100.0
2009-08-06 14:30:00,55.96,56.1,55.8,55.93,137900.0,47.3825,47.501,47.247,47.3571,137900.0
2009-08-06 15:00:00,55.91,56.24,55.84,56.11,135500.0,47.3402,47.6196,47.2809,47.5095,135500.0
2009-08-06 15:30:00,56.11,56.15,55.88,56.05,346500.0,47.5095,47.5434,47.3148,47.4587,346500.0
2009-08-07 09:30:00,57.37,57.37,56.44,56.83,230200.0,48.5764,48.5764,47.7889,48.1191,230200.0
2009-08-07 10:00:00,56.81,57.31,56.55,57.14,137000.0,48.1022,48.5256,47.8821,48.3816,137000.0
2009-08-07 10:30:00,57.14,57.77,57.09,57.62,136700.0,48.3816,48.9151,48.3393,48.7881,136700.0
2009-08-07 11:00:00,57.62,57.87,57.58,57.84,144200.0,48.7881,48.9997,48.7542,48.9743,144200.0
2009-08-07 11:30:00,57.84,58.14,57.77,58.0,185000.0,48.9743,49.2284,48.9151,49.1098,185000.0
2009-08-07 12:00:00,57.98,58.2,57.82,58.04,141300.0,49.0929,49.2792,48.9574,49.1437,141300.0
2009-08-07 12:30:00,58.05,58.23,58.0,58.1,132900.0,49.1521,49.3046,49.1098,49.1945,132900.0
2009-08-07 13:00:00,58.11,58.47,57.96,58.45,154700.0,49.203,49.5078,49.0759,49.4908,154700.0
2009-08-07 13:30:00,58.44,58.62,58.28,58.29,158700.0,49.4824,49.6348,49.3469,49.3554,158700.0
2009-08-07 14:00:00,58.3,58.57,58.29,58.41,123000.0,49.3638,49.5924,49.3554,49.457,123000.0
2009-08-07 14:30:00,58.41,58.45,58.04,58.09,159700.0,49.457,49.4908,49.1437,49.186,159700.0
2009-08-07 15:00:00,58.09,58.14,57.78,58.11,156500.0,49.186,49.2284,48.9235,49.203,156500.0
2009-08-07 15:30:00,58.13,58.34,57.99,58.16,368000.0,49.2199,49.3977,49.1013,49.2453,368000.0
2009-08-10 09:30:00,58.57,58.6,57.16,57.81,297900.0,49.5924,49.6178,48.3986,48.9489,297900.0
2009-08-10 10:00:00,57.79,58.09,57.52,58.05,148700.0,48.932,49.186,48.7034,49.1521,148700.0
2009-08-10 10:30:00,58.01,58.41,57.91,58.41,170400.0,49.1183,49.457,49.0336,49.457,170400.0
2009-08-10 11:00:00,58.4,58.53,57.51,57.7,243400.0,49.4485,49.5586,48.6949,48.8558,243400.0
2009-08-10 11:30:00,57.7,57.76,57.34,57.56,158900.0,48.8558,48.9066,48.551,48.7373,158900.0
2009-08-10 12:00:00,57.57,57.99,57.56,57.81,231000.0,48.7457,49.1013,48.7373,48.9489,231000.0
2009-08-10 12:30:00,57.8,57.82,57.59,57.76,103400.0,48.9405,48.9574,48.7627,48.9066,103400.0
2009-08-10 13:00:00,57.75,57.8,57.36,57.45,96200.0,48.8981,48.9405,48.5679,48.6441,96200.0
2009-08-10 13:30:00,57.42,57.82,57.4,57.5,117200.0,48.6187,48.9574,48.6018,48.6865,117200.0
2009-08-10 14:00:00,57.5,57.64,57.2,57.24,126100.0,48.6865,48.805,48.4324,48.4663,126100.0
2009-08-10 14:30:00,57.24,57.52,57.22,57.43,102700.0,48.4663,48.7034,48.4494,48.6272,102700.0
2009-08-10 15:00:00,57.43,57.6,57.22,57.23,261900.0,48.6272,48.7711,48.4494,48.4578,261900.0
2009-08-10 15:30:00,57.24,57.57,57.16,57.57,448700.0,48.4663,48.7457,48.3986,48.7457,448700.0
2009-08-11 09:30:00,57.23,57.36,53.42,55.47,1765200.0,48.4578,48.5679,45.2318,46.9676,1765200.0
2009-08-11 10:00:00,55.45,55.75,54.76,55.15,621900.0,46.9507,47.2047,46.3664,46.6967,621900.0
2009-08-11 10:30:00,55.15,55.2,54.39,54.78,479200.0,46.6967,46.739,46.0531,46.3834,479200.0
2009-08-11 11:00:00,54.78,54.95,54.53,54.69,300500.0,46.3834,46.5273,46.1717,46.3072,300500.0
2009-08-11 11:30:00,54.68,54.68,54.03,54.24,353700.0,46.2987,46.2987,45.7483,45.9261,353700.0
2009-08-11 12:00:00,54.24,54.73,54.21,54.66,215900.0,45.9261,46.341,45.9007,46.2818,215900.0
2009-08-11 12:30:00,54.66,54.74,54.25,54.39,210100.0,46.2818,46.3495,45.9346,46.0531,210100.0
2009-08-11 13:00:00,54.38,54.66,54.2,54.27,201100.0,46.0447,46.2818,45.8923,45.9515,201100.0
2009-08-11 13:30:00,54.27,54.47,54.13,54.24,143600.0,45.9515,46.1209,45.833,45.9261,143600.0
2009-08-11 14:00:00,54.25,54.66,54.25,54.58,180300.0,45.9346,46.2818,45.9346,46.214,180300.0
2009-08-11 14:30:00,54.58,54.79,54.51,54.77,195400.0,46.214,46.3918,46.1548,46.3749,195400.0
2009-08-11 15:00:00,54.78,54.9,54.42,54.63,233200.0,46.3834,46.485,46.0785,46.2564,233200.0
2009-08-11 15:30:00,54.62,54.62,53.94,54.02,786800.0,46.2479,46.2479,45.6721,45.7399,786800.0
2009-08-12 09:30:00,54.38,54.66,54.0,54.62,520900.0,46.0447,46.2818,45.7229,46.2479,520900.0
2009-08-12 10:00:00,54.63,55.79,54.62,55.79,589900.0,46.2564,47.2386,46.2479,47.2386,589900.0
2009-08-12 10:30:00,55.77,55.77,55.0,55.11,587500.0,47.2216,47.2216,46.5696,46.6628,587500.0
2009-08-12 11:00:00,55.13,55.14,54.74,55.04,251500.0,46.6797,46.6882,46.3495,46.6035,251500.0
2009-08-12 11:30:00,55.04,55.11,54.9,54.92,303600.0,46.6035,46.6628,46.485,46.5019,303600.0
2009-08-12 12:00:00,54.92,54.95,54.6,54.84,169700.0,46.5019,46.5273,46.231,46.4342,169700.0
2009-08-12 12:30:00,54.84,54.97,54.78,54.89,159500.0,46.4342,46.5442,46.3834,46.4765,159500.0
2009-08-12 13:00:00,54.89,55.18,54.78,55.18,165100.0,46.4765,46.7221,46.3834,46.7221,165100.0
2009-08-12 13:30:00,55.18,55.26,55.09,55.16,250100.0,46.7221,46.7898,46.6459,46.7051,250100.0
2009-08-12 14:00:00,55.15,55.15,54.6,54.62,252700.0,46.6967,46.6967,46.231,46.2479,252700.0
2009-08-12 14:30:00,54.6,55.22,54.41,55.2,356800.0,46.231,46.7559,46.0701,46.739,356800.0
2009-08-12 15:00:00,55.22,55.4,55.05,55.32,298500.0,46.7559,46.9083,46.612,46.8406,298500.0
2009-08-12 15:30:00,55.32,55.42,54.75,54.84,401700.0,46.8406,46.9253,46.358,46.4342,401700.0
2009-08-13 09:30:00,55.03,55.55,54.55,54.88,382800.0,46.595,47.0353,46.1886,46.468,382800.0
2009-08-13 10:00:00,54.87,55.72,54.81,55.68,217500.0,46.4596,47.1793,46.4088,47.1454,217500.0
2009-08-13 10:30:00,55.68,56.09,55.54,55.9,197900.0,47.1454,47.4926,47.0269,47.3317,197900.0
2009-08-13 11:00:00,55.92,55.92,55.33,55.49,192600.0,47.3486,47.3486,46.8491,46.9845,192600.0
2009-08-13 11:30:00,55.52,55.77,55.36,55.75,189600.0,47.0099,47.2216,46.8745,47.2047,189600.0
2009-08-13 12:00:00,55.75,56.0,55.65,55.92,129800.0,47.2047,47.4164,47.12,47.3486,129800.0
2009-08-13 12:30:00,55.94,56.08,55.75,55.76,79900.0,47.3656,47.4841,47.2047,47.2132,79900.0
2009-08-13 13:00:00,55.77,56.03,55.71,55.84,99200.0,47.2216,47.4418,47.1708,47.2809,99200.0
2009-08-13 13:30:00,55.85,56.03,55.76,55.8,135500.0,47.2894,47.4418,47.2132,47.247,135500.0
2009-08-13 14:00:00,55.79,55.79,55.37,55.72,95200.0,47.2386,47.2386,46.8829,47.1793,95200.0
2009-08-13 14:30:00,55.72,55.88,55.65,55.73,78900.0,47.1793,47.3148,47.12,47.1878,78900.0
2009-08-13 15:00:00,55.73,56.05,55.71,56.01,146900.0,47.1878,47.4587,47.1708,47.4248,146900.0
2009-08-13 15:30:00,56.02,56.07,55.8,55.97,274500.0,47.4333,47.4756,47.247,47.391,274500.0
2009-08-14 09:30:00,56.07,56.07,54.42,54.56,350600.0,47.4756,47.4756,46.0785,46.1971,350600.0
2009-08-14 10:00:00,54.55,54.56,53.72,53.85,346400.0,46.1886,46.1971,45.4858,45.5959,346400.0
2009-08-14 10:30:00,53.85,54.11,53.65,53.74,193000.0,45.5959,45.8161,45.4266,45.5028,193000.0
2009-08-14 11:00:00,53.75,54.06,53.55,53.94,228200.0,45.5112,45.7737,45.3419,45.6721,228200.0
2009-08-14 11:30:00,53.87,54.16,53.76,53.8,76500.0,45.6129,45.8584,45.5197,45.5536,76500.0
2009-08-14 12:00:00,53.8,53.88,53.75,53.77,57600.0,45.5536,45.6213,45.5112,45.5282,57600.0
2009-08-14 12:30:00,53.77,53.85,53.7,53.82,93900.0,45.5282,45.5959,45.4689,45.5705,93900.0
2009-08-14 13:00:00,53.81,53.88,53.69,53.73,124300.0,45.5621,45.6213,45.4604,45.4943,124300.0
2009-08-14 13:30:00,53.72,53.72,53.58,53.66,166300.0,45.4858,45.4858,45.3673,45.435,166300.0
2009-08-14 14:00:00,53.67,53.77,53.61,53.62,134000.0,45.4435,45.5282,45.3927,45.4012,134000.0
2009-08-14 14:30:00,53.62,53.76,53.6,53.68,111800.0,45.4012,45.5197,45.3842,45.452,111800.0
2009-08-14 15:00:00,53.68,53.74,53.56,53.61,161400.0,45.452,45.5028,45.3504,45.3927,161400.0
2009-08-14 15:30:00,53.63,54.06,53.62,54.03,441900.0,45.4096,45.7737,45.4012,45.7483,441900.0
2009-08-17 09:30:00,52.57,52.78,50.9,51.7,470900.0,44.5121,44.6899,43.0981,43.7755,470900.0
2009-08-17 10:00:00,51.7,51.7,51.06,51.31,355500.0,43.7755,43.7755,43.2336,43.4452,355500.0
2009-08-17 10:30:00,51.31,51.46,51.16,51.28,168500.0,43.4452,43.5723,43.3182,43.4198,168500.0
2009-08-17 11:00:00,51.27,51.59,51.05,51.44,170400.0,43.4114,43.6823,43.2251,43.5553,170400.0
2009-08-17 11:30:00,51.43,51.45,51.11,51.24,168100.0,43.5469,43.5638,43.2759,43.386,168100.0
2009-08-17 12:00:00,51.25,51.71,51.11,51.66,171700.0,43.3944,43.7839,43.2759,43.7416,171700.0
2009-08-17 12:30:00,51.67,51.7,51.25,51.44,128000.0,43.7501,43.7755,43.3944,43.5553,128000.0
2009-08-17 13:00:00,51.43,51.51,51.27,51.49,108300.0,43.5469,43.6146,43.4114,43.5977,108300.0
2009-08-17 13:30:00,51.5,51.7,51.41,51.67,96100.0,43.6061,43.7755,43.5299,43.7501,96100.0
2009-08-17 14:00:00,51.69,51.79,51.64,51.75,99900.0,43.767,43.8517,43.7247,43.8178,99900.0
2009-08-17 14:30:00,51.77,51.83,51.54,51.63,103100.0,43.8347,43.8855,43.64,43.7162,103100.0
2009-08-17 15:00:00,51.63,51.74,51.45,51.55,143000.0,43.7162,43.8093,43.5638,43.6485,143000.0
2009-08-17 15:30:00,51.54,51.62,51.27,51.56,582300.0,43.64,43.7077,43.4114,43.6569,582300.0
2009-08-18 09:30:00,51.92,52.5,51.78,52.22,282400.0,43.9617,44.4528,43.8432,44.2158,282400.0
2009-08-18 10:00:00,52.23,52.65,52.13,52.18,185600.0,44.2242,44.5799,44.1396,44.1819,185600.0
2009-08-18 10:30:00,52.15,52.36,52.08,52.16,129200.0,44.1565,44.3343,44.0972,44.165,129200.0
2009-08-18 11:00:00,52.17,52.57,52.11,52.5,140600.0,44.1734,44.5121,44.1226,44.4528,140600.0
2009-08-18 11:30:00,52.52,52.9,52.46,52.76,181800.0,44.4698,44.7915,44.419,44.673,181800.0
2009-08-18 12:00:00,52.76,52.8,52.65,52.74,106100.0,44.673,44.7069,44.5799,44.6561,106100.0
2009-08-18 12:30:00,52.74,52.8,52.61,52.77,72200.0,44.6561,44.7069,44.546,44.6815,72200.0
2009-08-18 13:00:00,52.78,52.83,52.63,52.7,98400.0,44.6899,44.7323,44.5629,44.6222,98400.0
2009-08-18 13:30:00,52.7,52.72,52.46,52.57,108000.0,44.6222,44.6391,44.419,44.5121,108000.0
2009-08-18 14:00:00,52.56,52.62,52.53,52.61,120800.0,44.5036,44.5545,44.4782,44.546,120800.0
2009-08-18 14:30:00,52.6,52.66,52.48,52.6,149300.0,44.5375,44.5883,44.4359,44.5375,149300.0
2009-08-18 15:00:00,52.6,52.75,52.54,52.54,183800.0,44.5375,44.6645,44.4867,44.4867,183800.0
2009-08-18 15:30:00,52.54,52.74,52.51,52.56,269700.0,44.4867,44.6561,44.4613,44.5036,269700.0
2009-08-19 09:30:00,51.81,51.93,51.28,51.86,213900.0,43.8686,43.9702,43.4198,43.9109,213900.0
2009-08-19 10:00:00,51.86,52.68,51.86,52.4,244700.0,43.9109,44.6053,43.9109,44.3682,244700.0
2009-08-19 10:30:00,52.44,52.98,52.44,52.68,173800.0,44.402,44.8593,44.402,44.6053,173800.0
2009-08-19 11:00:00,52.68,52.78,52.52,52.71,124800.0,44.6053,44.6899,44.4698,44.6307,124800.0
2009-08-19 11:30:00,52.71,52.89,52.5,52.83,129400.0,44.6307,44.7831,44.4528,44.7323,129400.0
2009-08-19 12:00:00,52.86,53.13,52.69,53.03,146100.0,44.7577,44.9863,44.6137,44.9016,146100.0
2009-08-19 12:30:00,53.03,53.4,52.98,53.4,70000.0,44.9016,45.2149,44.8593,45.2149,70000.0
2009-08-19 13:00:00,53.39,53.61,53.32,53.43,60400.0,45.2064,45.3927,45.1472,45.2403,60400.0
2009-08-19 13:30:00,53.42,53.42,53.23,53.29,56600.0,45.2318,45.2318,45.071,45.1218,56600.0
2009-08-19 14:00:00,53.29,53.35,53.12,53.24,69700.0,45.1218,45.1726,44.9778,45.0794,69700.0
2009-08-19 14:30:00,53.25,53.39,53.21,53.31,122300.0,45.0879,45.2064,45.054,45.1387,122300.0
2009-08-19 15:00:00,53.32,53.35,52.99,53.17,143000.0,45.1472,45.1726,44.8677,45.0201,143000.0
2009-08-19 15:30:00,53.17,53.38,53.12,53.26,351400.0,45.0201,45.198,44.9778,45.0964,351400.0
2009-08-20 09:30:00,53.29,53.87,52.95,53.84,160100.0,45.1218,45.6129,44.8339,45.5875,160100.0
2009-08-20 10:00:00,53.84,53.89,53.55,53.79,107100.0,45.5875,45.6298,45.3419,45.5451,107100.0
2009-08-20 10:30:00,53.82,54.0,53.73,53.91,86200.0,45.5705,45.7229,45.4943,45.6467,86200.0
2009-08-20 11:00:00,53.89,54.23,53.82,54.19,172300.0,45.6298,45.9177,45.5705,45.8838,172300.0
2009-08-20 11:30:00,54.19,54.25,53.88,53.98,140400.0,45.8838,45.9346,45.6213,45.706,140400.0
2009-08-20 12:00:00,54.01,54.13,53.92,54.1,116200.0,45.7314,45.833,45.6552,45.8076,116200.0
2009-08-20 12:30:00,54.1,54.59,54.09,54.47,276800.0,45.8076,46.2225,45.7991,46.1209,276800.0
2009-08-20 13:00:00,54.46,54.6,54.43,54.58,170600.0,46.1124,46.231,46.087,46.214,170600.0
2009-08-20 13:30:00,54.58,54.58,54.3,54.3,132700.0,46.214,46.214,45.9769,45.9769,132700.0
2009-08-20 14:00:00,54.33,54.41,54.29,54.31,65400.0,46.0023,46.0701,45.9685,45.9854,65400.0
2009-08-20 14:30:00,54.32,54.43,54.29,54.4,104000.0,45.9939,46.087,45.9685,46.0616,104000.0
2009-08-20 15:00:00,54.42,54.58,54.41,54.52,145300.0,46.0785,46.214,46.0701,46.1632,145300.0
2009-08-20 15:30:00,54.52,54.68,54.46,54.46,452000.0,46.1632,46.2987,46.1124,46.1124,452000.0
2009-08-21 09:30:00,55.1,55.51,54.98,55.36,555700.0,46.6543,47.0015,46.5527,46.8745,555700.0
2009-08-21 10:00:00,55.38,55.96,55.36,55.75,285400.0,46.8914,47.3825,46.8745,47.2047,285400.0
2009-08-21 10:30:00,55.77,55.99,55.75,55.8,268400.0,47.2216,47.4079,47.2047,47.247,268400.0
2009-08-21 11:00:00,55.81,55.87,55.71,55.74,146900.0,47.2555,47.3063,47.1708,47.1962,146900.0
2009-08-21 11:30:00,55.74,56.09,55.68,55.7,248300.0,47.1962,47.4926,47.1454,47.1624,248300.0
2009-08-21 12:00:00,55.7,55.82,55.65,55.8,98800.0,47.1624,47.264,47.12,47.247,98800.0
2009-08-21 12:30:00,55.8,55.92,55.72,55.77,92800.0,47.247,47.3486,47.1793,47.2216,92800.0
2009-08-21 13:00:00,55.77,56.07,55.75,56.02,107500.0,47.2216,47.4756,47.2047,47.4333,107500.0
2009-08-21 13:30:00,56.0,56.0,55.73,55.77,91800.0,47.4164,47.4164,47.1878,47.2216,91800.0
2009-08-21 14:00:00,55.76,55.88,55.7,55.85,166000.0,47.2132,47.3148,47.1624,47.2894,166000.0
2009-08-21 14:30:00,55.85,55.89,55.75,55.83,174200.0,47.2894,47.3232,47.2047,47.2724,174200.0
2009-08-21 15:00:00,55.85,56.1,55.79,55.97,180500.0,47.2894,47.501,47.2386,47.391,180500.0
2009-08-21 15:30:00,55.97,55.99,55.76,55.83,404400.0,47.391,47.4079,47.2132,47.2724,404400.0
2009-08-24 09:30:00,56.33,57.0,56.01,56.39,225300.0,47.6958,48.2631,47.4248,47.7466,225300.0
2009-08-24 10:00:00,56.35,56.92,56.35,56.87,115400.0,47.7127,48.1954,47.7127,48.153,115400.0
2009-08-24 10:30:00,56.87,56.92,56.67,56.8,176900.0,48.153,48.1954,47.9837,48.0937,176900.0
2009-08-24 11:00:00,56.83,56.99,56.64,56.72,110200.0,48.1191,48.2546,47.9583,48.026,110200.0
2009-08-24 11:30:00,56.71,56.85,56.52,56.54,100600.0,48.0175,48.1361,47.8567,47.8736,100600.0
2009-08-24 12:00:00,56.52,56.64,56.45,56.53,103600.0,47.8567,47.9583,47.7974,47.8651,103600.0
2009-08-24 12:30:00,56.53,56.56,56.09,56.12,123500.0,47.8651,47.8905,47.4926,47.518,123500.0
2009-08-24 13:00:00,56.12,56.12,55.38,55.41,215900.0,47.518,47.518,46.8914,46.9168,215900.0
2009-08-24 13:30:00,55.4,55.8,55.38,55.64,80700.0,46.9083,47.247,46.8914,47.1115,80700.0
2009-08-24 14:00:00,55.64,55.69,55.46,55.59,123200.0,47.1115,47.1539,46.9591,47.0692,123200.0
2009-08-24 14:30:00,55.59,55.74,55.5,55.55,191700.0,47.0692,47.1962,46.993,47.0353,191700.0
2009-08-24 15:00:00,55.58,55.58,55.19,55.47,173300.0,47.0607,47.0607,46.7305,46.9676,173300.0
2009-08-24 15:30:00,55.48,55.71,55.24,55.48,305300.0,46.9761,47.1708,46.7729,46.9761,305300.0
2009-08-25 09:30:00,56.13,56.18,55.26,56.07,305600.0,47.5264,47.5688,46.7898,47.4756,305600.0
2009-08-25 10:00:00,56.09,56.5,55.5,55.65,304600.0,47.4926,47.8397,46.993,47.12,304600.0
2009-08-25 10:30:00,55.63,56.15,55.63,55.78,167400.0,47.1031,47.5434,47.1031,47.2301,167400.0
2009-08-25 11:00:00,55.78,55.84,55.57,55.78,120900.0,47.2301,47.2809,47.0523,47.2301,120900.0
2009-08-25 11:30:00,55.78,55.8,55.33,55.34,116800.0,47.2301,47.247,46.8491,46.8575,116800.0
2009-08-25 12:00:00,55.36,55.63,55.3,55.6,139400.0,46.8745,47.1031,46.8237,47.0777,139400.0
2009-08-25 12:30:00,55.61,55.75,55.29,55.29,145800.0,47.0861,47.2047,46.8152,46.8152,145800.0
2009-08-25 13:00:00,55.31,55.39,54.9,54.9,148800.0,46.8321,46.8999,46.485,46.485,148800.0
2009-08-25 13:30:00,54.9,55.08,54.8,54.84,94000.0,46.485,46.6374,46.4003,46.4342,94000.0
2009-08-25 14:00:00,54.83,55.06,54.77,54.95,92500.0,46.4257,46.6205,46.3749,46.5273,92500.0
2009-08-25 14:30:00,54.95,55.02,54.67,54.89,99200.0,46.5273,46.5866,46.2902,46.4765,99200.0
2009-08-25 15:00:00,54.91,55.19,54.9,55.05,127800.0,46.4934,46.7305,46.485,46.612,127800.0
2009-08-25 15:30:00,55.04,55.04,54.82,54.89,247100.0,46.6035,46.6035,46.4172,46.4765,247100.0
2009-08-26 09:30:00,54.8,54.86,53.5,53.71,290300.0,46.4003,46.4511,45.2996,45.4774,290300.0
2009-08-26 10:00:00,53.71,54.58,53.63,54.03,260200.0,45.4774,46.214,45.4096,45.7483,260200.0
2009-08-26 10:30:00,54.03,54.14,53.55,53.59,260300.0,45.7483,45.8415,45.3419,45.3758,260300.0
2009-08-26 11:00:00,53.61,53.71,53.5,53.67,166500.0,45.3927,45.4774,45.2996,45.4435,166500.0
2009-08-26 11:30:00,53.66,53.72,53.27,53.36,156300.0,45.435,45.4858,45.1048,45.181,156300.0
2009-08-26 12:00:00,53.38,53.61,53.26,53.53,151100.0,45.198,45.3927,45.0964,45.325,151100.0
2009-08-26 12:30:00,53.53,53.68,53.45,53.58,82700.0,45.325,45.452,45.2572,45.3673,82700.0
2009-08-26 13:00:00,53.59,53.63,53.38,53.42,67200.0,45.3758,45.4096,45.198,45.2318,67200.0
2009-08-26 13:30:00,53.42,53.75,53.39,53.75,61900.0,45.2318,45.5112,45.2064,45.5112,61900.0
2009-08-26 14:00:00,53.75,53.84,53.63,53.66,83700.0,45.5112,45.5875,45.4096,45.435,83700.0
2009-08-26 14:30:00,53.65,53.99,53.65,53.73,99800.0,45.4266,45.7145,45.4266,45.4943,99800.0
2009-08-26 15:00:00,53.71,53.84,53.62,53.7,124400.0,45.4774,45.5875,45.4012,45.4689,124400.0
2009-08-26 15:30:00,53.71,53.98,53.61,53.88,290400.0,45.4774,45.706,45.3927,45.6213,290400.0
2009-08-27 09:30:00,54.11,54.38,53.24,53.66,341800.0,45.8161,46.0447,45.0794,45.435,341800.0
2009-08-27 10:00:00,53.65,53.82,53.23,53.8,225200.0,45.4266,45.5705,45.071,45.5536,225200.0
2009-08-27 10:30:00,53.79,54.02,53.61,53.7,207300.0,45.5451,45.7399,45.3927,45.4689,207300.0
2009-08-27 11:00:00,53.66,53.67,53.41,53.6,132400.0,45.435,45.4435,45.2234,45.3842,132400.0
2009-08-27 11:30:00,53.6,53.64,53.41,53.62,129400.0,45.3842,45.4181,45.2234,45.4012,129400.0
2009-08-27 12:00:00,53.62,53.65,53.45,53.51,109800.0,45.4012,45.4266,45.2572,45.308,109800.0
2009-08-27 12:30:00,53.52,53.52,53.25,53.38,140900.0,45.3165,45.3165,45.0879,45.198,140900.0
2009-08-27 13:00:00,53.39,53.48,53.27,53.45,142600.0,45.2064,45.2826,45.1048,45.2572,142600.0
2009-08-27 13:30:00,53.44,53.72,53.42,53.61,262200.0,45.2488,45.4858,45.2318,45.3927,262200.0
2009-08-27 14:00:00,53.6,53.85,53.55,53.81,186400.0,45.3842,45.5959,45.3419,45.5621,186400.0
2009-08-27 14:30:00,53.82,54.16,53.81,54.01,226100.0,45.5705,45.8584,45.5621,45.7314,226100.0
2009-08-27 15:00:00,54.02,54.16,53.9,53.97,183900.0,45.7399,45.8584,45.6383,45.6975,183900.0
2009-08-27 15:30:00,53.95,54.13,53.9,54.03,353400.0,45.6806,45.833,45.6383,45.7483,353400.0
2009-08-28 09:30:00,54.55,54.88,53.67,53.67,239500.0,46.1886,46.468,45.4435,45.4435,239500.0
2009-08-28 10:00:00,53.67,54.14,53.58,53.75,220000.0,45.4435,45.8415,45.3673,45.5112,220000.0
2009-08-28 10:30:00,53.75,54.15,53.67,54.02,167500.0,45.5112,45.8499,45.4435,45.7399,167500.0
2009-08-28 11:00:00,54.02,54.32,53.96,54.11,308800.0,45.7399,45.9939,45.6891,45.8161,308800.0
2009-08-28 11:30:00,54.1,54.2,53.81,53.89,143500.0,45.8076,45.8923,45.5621,45.6298,143500.0
2009-08-28 12:00:00,53.88,54.1,53.55,53.67,168500.0,45.6213,45.8076,45.3419,45.4435,168500.0
2009-08-28 12:30:00,53.66,53.9,53.62,53.74,156000.0,45.435,45.6383,45.4012,45.5028,156000.0
2009-08-28 13:00:00,53.74,53.97,53.63,53.65,148900.0,45.5028,45.6975,45.4096,45.4266,148900.0
2009-08-28 13:30:00,53.65,53.74,53.45,53.57,135300.0,45.4266,45.5028,45.2572,45.3588,135300.0
2009-08-28 14:00:00,53.56,53.75,53.46,53.67,118900.0,45.3504,45.5112,45.2657,45.4435,118900.0
2009-08-28 14:30:00,53.67,53.68,53.49,53.5,185900.0,45.4435,45.452,45.2911,45.2996,185900.0
2009-08-28 15:00:00,53.52,53.68,53.46,53.61,202500.0,45.3165,45.452,45.2657,45.3927,202500.0
2009-08-28 15:30:00,53.61,53.75,53.46,53.64,258600.0,45.3927,45.5112,45.2657,45.4181,258600.0
2009-08-31 09:30:00,52.73,52.75,51.87,52.17,387200.0,44.6476,44.6645,43.9194,44.1734,387200.0
2009-08-31 10:00:00,52.14,52.6,52.05,52.45,146400.0,44.148,44.5375,44.0718,44.4105,146400.0
2009-08-31 10:30:00,52.42,52.73,52.28,52.57,126100.0,44.3851,44.6476,44.2666,44.5121,126100.0
2009-08-31 11:00:00,52.55,52.62,52.27,52.27,102000.0,44.4952,44.5545,44.2581,44.2581,102000.0
2009-08-31 11:30:00,52.3,52.48,52.23,52.33,78800.0,44.2835,44.4359,44.2242,44.3089,78800.0
2009-08-31 12:00:00,52.33,52.51,52.26,52.47,77900.0,44.3089,44.4613,44.2496,44.4274,77900.0
2009-08-31 12:30:00,52.49,52.5,52.3,52.46,86000.0,44.4444,44.4528,44.2835,44.419,86000.0
2009-08-31 13:00:00,52.47,52.59,52.38,52.57,78300.0,44.4274,44.5291,44.3512,44.5121,78300.0
2009-08-31 13:30:00,52.57,52.68,52.51,52.54,92400.0,44.5121,44.6053,44.4613,44.4867,92400.0
2009-08-31 14:00:00,52.54,52.68,52.49,52.67,149900.0,44.4867,44.6053,44.4444,44.5968,149900.0
2009-08-31 14:30:00,52.67,52.94,52.67,52.9,122700.0,44.5968,44.8254,44.5968,44.7915,122700.0
2009-08-31 15:00:00,52.9,52.99,52.65,52.79,311900.0,44.7915,44.8677,44.5799,44.6984,311900.0
2009-08-31 15:30:00,52.79,52.97,52.65,52.94,357900.0,44.6984,44.8508,44.5799,44.8254,357900.0
2009-09-01 09:30:00,52.29,53.65,52.29,53.5,311800.0,44.275,45.4266,44.275,45.2996,311800.0
2009-09-01 10:00:00,53.5,53.85,53.1,53.2,257100.0,45.2996,45.5959,44.9609,45.0456,257100.0
2009-09-01 10:30:00,53.21,53.32,52.56,52.56,185300.0,45.054,45.1472,44.5036,44.5036,185300.0
2009-09-01 11:00:00,52.55,52.56,51.58,51.62,233100.0,44.4952,44.5036,43.6739,43.7077,233100.0
2009-09-01 11:30:00,51.61,51.84,51.25,51.52,296300.0,43.6993,43.894,43.3944,43.6231,296300.0
2009-09-01 12:00:00,51.52,51.8,51.46,51.66,141300.0,43.6231,43.8601,43.5723,43.7416,141300.0
2009-09-01 12:30:00,51.66,51.91,51.54,51.74,103200.0,43.7416,43.9533,43.64,43.8093,103200.0
2009-09-01 13:00:00,51.74,51.96,51.55,51.85,142900.0,43.8093,43.9956,43.6485,43.9025,142900.0
2009-09-01 13:30:00,51.81,51.87,51.55,51.83,105300.0,43.8686,43.9194,43.6485,43.8855,105300.0
2009-09-01 14:00:00,51.85,51.91,51.66,51.77,93300.0,43.9025,43.9533,43.7416,43.8347,93300.0
2009-09-01 14:30:00,51.77,51.86,51.57,51.75,112800.0,43.8347,43.9109,43.6654,43.8178,112800.0
2009-09-01 15:00:00,51.75,51.92,51.55,51.6,134500.0,43.8178,43.9617,43.6485,43.6908,134500.0
2009-09-01 15:30:00,51.59,51.69,51.4,51.46,309200.0,43.6823,43.767,43.5215,43.5723,309200.0
2009-09-02 09:30:00,51.2,51.73,50.6,51.15,356100.0,43.4587,43.9085,42.9494,43.4162,356100.0
2009-09-02 10:00:00,51.14,51.69,51.03,51.14,219900.0,43.4077,43.8746,43.3144,43.4077,219900.0
2009-09-02 10:30:00,51.14,51.26,50.86,51.13,305200.0,43.4077,43.5096,43.1701,43.3992,305200.0
2009-09-02 11:00:00,51.12,51.34,51.0,51.26,258700.0,43.3908,43.5775,43.2889,43.5096,258700.0
2009-09-02 11:30:00,51.25,51.45,51.12,51.19,206500.0,43.5011,43.6709,43.3908,43.4502,206500.0
2009-09-02 12:00:00,51.2,51.36,51.05,51.26,123100.0,43.4587,43.5945,43.3313,43.5096,123100.0
2009-09-02 12:30:00,51.27,51.34,51.18,51.28,197900.0,43.5181,43.5775,43.4417,43.5266,197900.0
2009-09-02 13:00:00,51.26,51.28,51.03,51.08,183800.0,43.5096,43.5266,43.3144,43.3568,183800.0
2009-09-02 13:30:00,51.09,51.18,50.92,50.93,96600.0,43.3653,43.4417,43.221,43.2295,96600.0
2009-09-02 14:00:00,50.95,51.3,50.94,51.26,126500.0,43.2465,43.5435,43.238,43.5096,126500.0
2009-09-02 14:30:00,51.25,51.42,51.18,51.21,135700.0,43.5011,43.6454,43.4417,43.4671,135700.0
2009-09-02 15:00:00,51.2,51.43,51.17,51.22,178700.0,43.4587,43.6539,43.4332,43.4756,178700.0
2009-09-02 15:30:00,51.22,51.3,50.86,50.93,447600.0,43.4756,43.5435,43.1701,43.2295,447600.0
2009-09-03 09:30:00,51.26,51.93,51.14,51.74,286900.0,43.5096,44.0783,43.4077,43.917,286900.0
2009-09-03 10:00:00,51.75,51.9,50.76,50.84,342300.0,43.9255,44.0528,43.0852,43.1531,342300.0
2009-09-03 10:30:00,50.85,51.28,50.83,51.25,159100.0,43.1616,43.5266,43.1446,43.5011,159100.0
2009-09-03 11:00:00,51.26,51.61,51.26,51.51,124700.0,43.5096,43.8067,43.5096,43.7218,124700.0
2009-09-03 11:30:00,51.51,51.97,51.5,51.89,144000.0,43.7218,44.1122,43.7133,44.0443,144000.0
2009-09-03 12:00:00,51.88,52.23,51.85,52.03,97100.0,44.0358,44.3329,44.0104,44.1632,97100.0
2009-09-03 12:30:00,52.04,52.04,51.71,51.75,71600.0,44.1717,44.1717,43.8915,43.9255,71600.0
2009-09-03 13:00:00,51.75,52.04,51.73,52.02,78900.0,43.9255,44.1717,43.9085,44.1547,78900.0
2009-09-03 13:30:00,52.02,52.08,51.95,52.04,135300.0,44.1547,44.2056,44.0953,44.1717,135300.0
2009-09-03 14:00:00,52.03,52.11,51.9,52.08,101400.0,44.1632,44.2311,44.0528,44.2056,101400.0
2009-09-03 14:30:00,52.08,52.09,51.89,52.05,110200.0,44.2056,44.2141,44.0443,44.1801,110200.0
2009-09-03 15:00:00,52.05,52.18,51.97,52.06,131900.0,44.1801,44.2905,44.1122,44.1886,131900.0
2009-09-03 15:30:00,52.06,52.45,52.05,52.42,309300.0,44.1886,44.5197,44.1801,44.4942,309300.0
2009-09-04 09:30:00,52.41,52.75,51.96,52.17,195300.0,44.4857,44.7743,44.1037,44.282,195300.0
2009-09-04 10:00:00,52.15,52.63,52.12,52.44,100600.0,44.265,44.6724,44.2396,44.5112,100600.0
2009-09-04 10:30:00,52.45,52.75,52.34,52.69,140900.0,44.5197,44.7743,44.4263,44.7234,140900.0
2009-09-04 11:00:00,52.65,52.7,52.48,52.53,77400.0,44.6894,44.7319,44.5451,44.5876,77400.0
2009-09-04 11:30:00,52.53,52.78,52.48,52.78,110300.0,44.5876,44.7998,44.5451,44.7998,110300.0
2009-09-04 12:00:00,52.78,53.0,52.72,52.91,114400.0,44.7998,44.9865,44.7488,44.9101,114400.0
2009-09-04 12:30:00,52.91,52.95,52.68,52.81,86200.0,44.9101,44.9441,44.7149,44.8252,86200.0
2009-09-04 13:00:00,52.8,53.13,52.77,53.04,83000.0,44.8167,45.0968,44.7913,45.0205,83000.0
2009-09-04 13:30:00,53.05,53.11,52.88,52.9,57400.0,45.0289,45.0799,44.8846,44.9016,57400.0
2009-09-04 14:00:00,52.91,53.0,52.85,52.87,79300.0,44.9101,44.9865,44.8592,44.8762,79300.0
2009-09-04 14:30:00,52.87,53.07,52.73,53.04,109100.0,44.8762,45.0459,44.7573,45.0205,109100.0
2009-09-04 15:00:00,53.04,53.16,52.87,52.96,91900.0,45.0205,45.1223,44.8762,44.9525,91900.0
2009-09-04 15:30:00,52.97,53.12,52.92,53.02,319100.0,44.961,45.0884,44.9186,45.0035,319100.0
2009-09-08 09:30:00,53.89,53.89,53.25,53.53,292700.0,45.7419,45.7419,45.1987,45.4364,292700.0
2009-09-08 10:00:00,53.53,53.7,53.29,53.48,216100.0,45.4364,45.5807,45.2327,45.3939,216100.0
2009-09-08 10:30:00,53.48,53.68,53.48,53.58,142700.0,45.3939,45.5637,45.3939,45.4788,142700.0
2009-09-08 11:00:00,53.56,53.75,53.39,53.7,143600.0,45.4618,45.6231,45.3175,45.5807,143600.0
2009-09-08 11:30:00,53.72,53.72,53.31,53.52,91900.0,45.5976,45.5976,45.2496,45.4279,91900.0
2009-09-08 12:00:00,53.51,53.55,53.43,53.53,47300.0,45.4194,45.4533,45.3515,45.4364,47300.0
2009-09-08 12:30:00,53.54,53.58,53.49,53.55,37600.0,45.4449,45.4788,45.4024,45.4533,37600.0
2009-09-08 13:00:00,53.55,53.59,53.38,53.44,57700.0,45.4533,45.4873,45.309,45.36,57700.0
2009-09-08 13:30:00,53.45,53.5,53.31,53.37,57000.0,45.3685,45.4109,45.2496,45.3006,57000.0
2009-09-08 14:00:00,53.39,53.5,53.35,53.4,82000.0,45.3175,45.4109,45.2836,45.326,82000.0
2009-09-08 14:30:00,53.42,53.65,53.42,53.62,118600.0,45.343,45.5382,45.343,45.5128,118600.0
2009-09-08 15:00:00,53.61,53.61,53.46,53.59,114700.0,45.5043,45.5043,45.3769,45.4873,114700.0
2009-09-08 15:30:00,53.59,53.67,53.46,53.51,248400.0,45.4873,45.5552,45.3769,45.4194,248400.0
2009-09-09 09:30:00,53.44,53.86,52.83,53.47,286500.0,45.36,45.7165,44.8422,45.3854,286500.0
2009-09-09 10:00:00,53.43,53.87,53.4,53.67,124000.0,45.3515,45.725,45.326,45.5552,124000.0
2009-09-09 10:30:00,53.67,53.83,53.67,53.73,89300.0,45.5552,45.691,45.5552,45.6061,89300.0
2009-09-09 11:00:00,53.74,53.95,53.69,53.95,99300.0,45.6146,45.7929,45.5722,45.7929,99300.0
2009-09-09 11:30:00,53.95,54.08,53.82,53.99,159300.0,45.7929,45.9032,45.6825,45.8268,159300.0
2009-09-09 12:00:00,54.0,54.1,53.99,54.07,85200.0,45.8353,45.9202,45.8268,45.8947,85200.0
2009-09-09 12:30:00,54.07,54.22,54.05,54.18,98700.0,45.8947,46.022,45.8777,45.9881,98700.0
2009-09-09 13:00:00,54.17,54.19,53.87,53.95,161600.0,45.9796,45.9966,45.725,45.7929,161600.0
2009-09-09 13:30:00,53.97,53.98,53.7,53.73,100100.0,45.8098,45.8183,45.5807,45.6061,100100.0
2009-09-09 14:00:00,53.74,53.79,52.96,53.14,287200.0,45.6146,45.6571,44.9525,45.1053,287200.0
2009-09-09 14:30:00,53.14,53.33,52.98,53.09,182900.0,45.1053,45.2666,44.9695,45.0629,182900.0
2009-09-09 15:00:00,53.11,53.37,53.08,53.34,298700.0,45.0799,45.3006,45.0544,45.2751,298700.0
2009-09-09 15:30:00,53.34,53.62,53.19,53.44,521900.0,45.2751,45.5128,45.1478,45.36,521900.0
2009-09-10 09:30:00,53.33,53.69,53.03,53.17,260900.0,45.2666,45.5722,45.012,45.1308,260900.0
2009-09-10 10:00:00,53.18,53.37,53.03,53.23,155900.0,45.1393,45.3006,45.012,45.1817,155900.0
2009-09-10 10:30:00,53.21,53.39,53.12,53.33,140000.0,45.1647,45.3175,45.0884,45.2666,140000.0
2009-09-10 11:00:00,53.34,53.54,53.23,53.25,154300.0,45.2751,45.4449,45.1817,45.1987,154300.0
2009-09-10 11:30:00,53.23,53.34,53.2,53.26,123200.0,45.1817,45.2751,45.1563,45.2072,123200.0
2009-09-10 12:00:00,53.27,53.28,53.04,53.15,128400.0,45.2157,45.2242,45.0205,45.1138,128400.0
2009-09-10 12:30:00,53.15,53.21,53.09,53.09,86700.0,45.1138,45.1647,45.0629,45.0629,86700.0
2009-09-10 13:00:00,53.11,53.37,53.04,53.35,147500.0,45.0799,45.3006,45.0205,45.2836,147500.0
2009-09-10 13:30:00,53.35,53.42,53.25,53.38,127900.0,45.2836,45.343,45.1987,45.309,127900.0
2009-09-10 14:00:00,53.38,53.53,53.25,53.38,147000.0,45.309,45.4364,45.1987,45.309,147000.0
2009-09-10 14:30:00,53.39,53.89,53.39,53.84,227900.0,45.3175,45.7419,45.3175,45.6995,227900.0
2009-09-10 15:00:00,53.84,53.96,53.73,53.96,224000.0,45.6995,45.8013,45.6061,45.8013,224000.0
2009-09-10 15:30:00,53.95,54.27,53.95,54.23,490100.0,45.7929,46.0645,45.7929,46.0305,490100.0
2009-09-11 09:30:00,54.5,54.81,53.9,54.71,312800.0,46.2597,46.5228,45.7504,46.438,312800.0
2009-09-11 10:00:00,54.72,54.87,54.03,54.43,169300.0,46.4464,46.5738,45.8608,46.2003,169300.0
2009-09-11 10:30:00,54.46,54.76,54.43,54.48,130900.0,46.2258,46.4804,46.2003,46.2427,130900.0
2009-09-11 11:00:00,54.47,54.5,54.05,54.15,110200.0,46.2342,46.2597,45.8777,45.9626,110200.0
2009-09-11 11:30:00,54.15,54.15,53.65,53.79,131300.0,45.9626,45.9626,45.5382,45.6571,131300.0
2009-09-11 12:00:00,53.79,53.94,53.76,53.87,90500.0,45.6571,45.7844,45.6316,45.725,90500.0
2009-09-11 12:30:00,53.85,53.99,53.5,53.92,83300.0,45.708,45.8268,45.4109,45.7674,83300.0
2009-09-11 13:00:00,53.91,54.09,53.87,53.93,70200.0,45.7589,45.9117,45.725,45.7759,70200.0
2009-09-11 13:30:00,53.9,54.05,53.81,53.83,102400.0,45.7504,45.8777,45.674,45.691,102400.0
2009-09-11 14:00:00,53.84,54.16,53.83,54.11,121100.0,45.6995,45.9711,45.691,45.9287,121100.0
2009-09-11 14:30:00,54.1,54.37,54.09,54.28,97500.0,45.9202,46.1494,45.9117,46.073,97500.0
2009-09-11 15:00:00,54.27,54.51,54.22,54.5,97100.0,46.0645,46.2682,46.022,46.2597,97100.0
2009-09-11 15:30:00,54.5,54.59,54.2,54.31,304400.0,46.2597,46.3361,46.0051,46.0984,304400.0
2009-09-14 09:30:00,53.73,54.18,53.07,54.16,149000.0,45.6061,45.9881,45.0459,45.9711,149000.0
2009-09-14 10:00:00,54.15,54.39,53.93,54.14,90900.0,45.9626,46.1663,45.7759,45.9541,90900.0
2009-09-14 10:30:00,54.13,54.21,53.92,53.94,172700.0,45.9456,46.0136,45.7674,45.7844,172700.0
2009-09-14 11:00:00,53.94,54.29,53.88,54.07,167500.0,45.7844,46.0815,45.7334,45.8947,167500.0
2009-09-14 11:30:00,54.05,54.18,53.62,53.89,90100.0,45.8777,45.9881,45.5128,45.7419,90100.0
2009-09-14 12:00:00,53.91,54.29,53.91,54.26,57800.0,45.7589,46.0815,45.7589,46.056,57800.0
2009-09-14 12:30:00,54.24,54.3,54.1,54.24,58100.0,46.039,46.0899,45.9202,46.039,58100.0
2009-09-14 13:00:00,54.27,54.27,53.94,54.06,57000.0,46.0645,46.0645,45.7844,45.8862,57000.0
2009-09-14 13:30:00,54.06,54.24,54.06,54.14,58400.0,45.8862,46.039,45.8862,45.9541,58400.0
2009-09-14 14:00:00,54.17,54.4,54.09,54.4,48100.0,45.9796,46.1748,45.9117,46.1748,48100.0
2009-09-14 14:30:00,54.4,54.57,54.34,54.52,124000.0,46.1748,46.3191,46.1239,46.2767,124000.0
2009-09-14 15:00:00,54.52,54.55,54.37,54.37,79600.0,46.2767,46.3021,46.1494,46.1494,79600.0
2009-09-14 15:30:00,54.35,54.49,54.27,54.4,348200.0,46.1324,46.2512,46.0645,46.1748,348200.0
2009-09-15 09:30:00,54.66,54.75,53.63,54.31,252100.0,46.3955,46.4719,45.5212,46.0984,252100.0
2009-09-15 10:00:00,54.3,54.38,53.62,53.96,195800.0,46.0899,46.1578,45.5128,45.8013,195800.0
2009-09-15 10:30:00,54.0,54.29,53.99,54.27,95900.0,45.8353,46.0815,45.8268,46.0645,95900.0
2009-09-15 11:00:00,54.3,54.31,54.02,54.13,70000.0,46.0899,46.0984,45.8523,45.9456,70000.0
2009-09-15 11:30:00,54.13,54.46,54.08,54.39,85100.0,45.9456,46.2258,45.9032,46.1663,85100.0
2009-09-15 12:00:00,54.38,54.6,54.24,54.34,114400.0,46.1578,46.3446,46.039,46.1239,114400.0
2009-09-15 12:30:00,54.34,54.65,54.27,54.61,62900.0,46.1239,46.387,46.0645,46.3531,62900.0
2009-09-15 13:00:00,54.65,54.89,54.51,54.81,144800.0,46.387,46.5907,46.2682,46.5228,144800.0
2009-09-15 13:30:00,54.85,55.08,54.8,55.01,118500.0,46.5568,46.752,46.5143,46.6926,118500.0
2009-09-15 14:00:00,55.01,55.1,54.93,55.08,95500.0,46.6926,46.769,46.6247,46.752,95500.0
2009-09-15 14:30:00,55.09,55.22,54.78,55.2,141800.0,46.7605,46.8708,46.4974,46.8539,141800.0
2009-09-15 15:00:00,55.2,55.34,55.07,55.3,135100.0,46.8539,46.9727,46.7435,46.9387,135100.0
2009-09-15 15:30:00,55.29,55.3,54.96,55.16,270600.0,46.9303,46.9387,46.6502,46.8199,270600.0
2009-09-16 09:30:00,55.26,55.85,54.94,54.99,619400.0,46.9048,47.4056,46.6332,46.6756,619400.0
2009-09-16 10:00:00,54.99,55.22,54.83,54.9,338700.0,46.6756,46.8708,46.5398,46.5992,338700.0
2009-09-16 10:30:00,54.91,55.75,54.91,55.69,166800.0,46.6077,47.3207,46.6077,47.2698,166800.0
2009-09-16 11:00:00,55.69,55.72,55.29,55.39,169300.0,47.2698,47.2952,46.9303,47.0151,169300.0
2009-09-16 11:30:00,55.42,55.56,55.33,55.55,272100.0,47.0406,47.1594,46.9642,47.1509,272100.0
2009-09-16 12:00:00,55.54,56.05,55.53,55.76,191900.0,47.1425,47.5753,47.134,47.3292,191900.0
2009-09-16 12:30:00,55.74,56.05,55.66,55.7,126600.0,47.3122,47.5753,47.2443,47.2783,126600.0
2009-09-16 13:00:00,55.73,55.91,55.72,55.82,152500.0,47.3037,47.4565,47.2952,47.3801,152500.0
2009-09-16 13:30:00,55.83,55.87,55.68,55.81,78000.0,47.3886,47.4226,47.2613,47.3716,78000.0
2009-09-16 14:00:00,55.81,55.88,55.68,55.85,167500.0,47.3716,47.431,47.2613,47.4056,167500.0
2009-09-16 14:30:00,55.83,55.83,55.56,55.7,88800.0,47.3886,47.3886,47.1594,47.2783,88800.0
2009-09-16 15:00:00,55.7,56.13,55.67,56.08,203900.0,47.2783,47.6432,47.2528,47.6008,203900.0
2009-09-16 15:30:00,56.1,56.11,55.92,56.05,324800.0,47.6178,47.6263,47.465,47.5753,324800.0
2009-09-17 09:30:00,55.77,56.08,55.51,55.95,506700.0,47.3377,47.6008,47.117,47.4905,506700.0
2009-09-17 10:00:00,55.95,56.4,55.84,56.09,382000.0,47.4905,47.8724,47.3971,47.6093,382000.0
2009-09-17 10:30:00,56.1,56.75,56.1,56.48,224400.0,47.6178,48.1695,47.6178,47.9403,224400.0
2009-09-17 11:00:00,56.46,56.48,55.94,56.28,126900.0,47.9234,47.9403,47.482,47.7706,126900.0
2009-09-17 11:30:00,56.28,56.43,55.87,55.96,68900.0,47.7706,47.8979,47.4226,47.499,68900.0
2009-09-17 12:00:00,55.97,56.07,55.41,55.92,147800.0,47.5074,47.5923,47.0321,47.465,147800.0
2009-09-17 12:30:00,55.92,55.92,55.45,55.52,125200.0,47.465,47.465,47.0661,47.1255,125200.0
2009-09-17 13:00:00,55.52,55.69,55.27,55.44,76500.0,47.1255,47.2698,46.9133,47.0576,76500.0
2009-09-17 13:30:00,55.43,55.7,55.4,55.67,80200.0,47.0491,47.2783,47.0236,47.2528,80200.0
2009-09-17 14:00:00,55.66,55.74,55.51,55.66,140300.0,47.2443,47.3122,47.117,47.2443,140300.0
2009-09-17 14:30:00,55.66,55.87,55.57,55.81,104300.0,47.2443,47.4226,47.1679,47.3716,104300.0
2009-09-17 15:00:00,55.8,56.27,55.8,56.26,260600.0,47.3631,47.7621,47.3631,47.7536,260600.0
2009-09-17 15:30:00,56.24,56.29,55.89,55.94,400400.0,47.7366,47.7791,47.4395,47.482,400400.0
2009-09-18 09:30:00,56.23,56.23,55.47,55.63,436100.0,47.7281,47.7281,47.083,47.2188,436100.0
2009-09-18 10:00:00,55.66,55.78,55.5,55.71,149800.0,47.2443,47.3462,47.1085,47.2868,149800.0
2009-09-18 10:30:00,55.68,56.04,55.65,55.77,92200.0,47.2613,47.5669,47.2358,47.3377,92200.0
2009-09-18 11:00:00,55.78,55.99,55.78,55.8,99800.0,47.3462,47.5244,47.3462,47.3631,99800.0
2009-09-18 11:30:00,55.81,56.08,55.77,55.95,84900.0,47.3716,47.6008,47.3377,47.4905,84900.0
2009-09-18 12:00:00,55.92,56.12,55.86,56.12,105100.0,47.465,47.6348,47.4141,47.6348,105100.0
2009-09-18 12:30:00,56.12,56.32,56.11,56.3,94400.0,47.6348,47.8045,47.6263,47.7875,94400.0
2009-09-18 13:00:00,56.28,56.31,56.09,56.2,48300.0,47.7706,47.796,47.6093,47.7027,48300.0
2009-09-18 13:30:00,56.18,56.32,56.1,56.25,38700.0,47.6857,47.8045,47.6178,47.7451,38700.0
2009-09-18 14:00:00,56.26,56.39,56.26,56.33,46900.0,47.7536,47.8639,47.7536,47.813,46900.0
2009-09-18 14:30:00,56.29,56.33,56.15,56.19,97200.0,47.7791,47.813,47.6602,47.6942,97200.0
2009-09-18 15:00:00,56.19,56.37,56.11,56.33,107300.0,47.6942,47.847,47.6263,47.813,107300.0
2009-09-18 15:30:00,56.33,56.34,56.0,56.05,223300.0,47.813,47.8215,47.5329,47.5753,223300.0
2009-09-21 09:30:00,55.19,55.38,54.6,54.79,211800.0,46.8454,47.0066,46.3446,46.5059,211800.0
2009-09-21 10:00:00,54.78,54.97,54.63,54.83,146800.0,46.4974,46.6586,46.37,46.5398,146800.0
2009-09-21 10:30:00,54.83,54.87,54.57,54.73,131100.0,46.5398,46.5738,46.3191,46.4549,131100.0
2009-09-21 11:00:00,54.73,55.11,54.7,54.98,161300.0,46.4549,46.7775,46.4295,46.6671,161300.0
2009-09-21 11:30:00,54.97,55.15,54.77,54.93,134900.0,46.6586,46.8114,46.4889,46.6247,134900.0
2009-09-21 12:00:00,54.93,55.14,54.9,54.96,157100.0,46.6247,46.8029,46.5992,46.6502,157100.0
2009-09-21 12:30:00,54.93,55.17,54.9,55.14,140300.0,46.6247,46.8284,46.5992,46.8029,140300.0
2009-09-21 13:00:00,55.13,55.19,55.0,55.15,93700.0,46.7944,46.8454,46.6841,46.8114,93700.0
2009-09-21 13:30:00,55.14,55.23,55.0,55.03,120100.0,46.8029,46.8793,46.6841,46.7096,120100.0
2009-09-21 14:00:00,55.03,55.15,54.94,55.0,81000.0,46.7096,46.8114,46.6332,46.6841,81000.0
2009-09-21 14:30:00,55.0,55.05,54.96,54.96,96400.0,46.6841,46.7265,46.6502,46.6502,96400.0
2009-09-21 15:00:00,54.96,55.1,54.84,54.96,179800.0,46.6502,46.769,46.5483,46.6502,179800.0
2009-09-21 15:30:00,54.96,55.06,54.75,54.97,299500.0,46.6502,46.735,46.4719,46.6586,299500.0
2009-09-22 09:30:00,55.47,55.47,54.84,55.22,327600.0,47.083,47.083,46.5483,46.8708,327600.0
2009-09-22 10:00:00,55.24,55.27,54.96,55.11,214200.0,46.8878,46.9133,46.6502,46.7775,214200.0
2009-09-22 10:30:00,55.1,55.18,54.95,55.0,101900.0,46.769,46.8369,46.6417,46.6841,101900.0
2009-09-22 11:00:00,54.99,55.19,54.98,55.08,127700.0,46.6756,46.8454,46.6671,46.752,127700.0
2009-09-22 11:30:00,55.09,55.16,55.0,55.06,83700.0,46.7605,46.8199,46.6841,46.735,83700.0
2009-09-22 12:00:00,55.08,55.4,55.08,55.24,159900.0,46.752,47.0236,46.752,46.8878,159900.0
2009-09-22 12:30:00,55.24,55.29,54.99,55.0,135700.0,46.8878,46.9303,46.6756,46.6841,135700.0
2009-09-22 13:00:00,55.01,55.21,54.92,54.95,104500.0,46.6926,46.8624,46.6162,46.6417,104500.0
2009-09-22 13:30:00,54.95,54.96,54.76,54.76,100000.0,46.6417,46.6502,46.4804,46.4804,100000.0
2009-09-22 14:00:00,54.76,55.06,54.76,54.98,101800.0,46.4804,46.735,46.4804,46.6671,101800.0
2009-09-22 14:30:00,55.0,55.05,54.82,55.03,134200.0,46.6841,46.7265,46.5313,46.7096,134200.0
2009-09-22 15:00:00,55.05,55.08,54.89,54.9,161400.0,46.7265,46.752,46.5907,46.5992,161400.0
2009-09-22 15:30:00,54.9,54.92,54.6,54.7,536400.0,46.5992,46.6162,46.3446,46.4295,536400.0
2009-09-23 09:30:00,54.78,54.9,53.94,53.94,245900.0,46.4974,46.5992,45.7844,45.7844,245900.0
2009-09-23 10:00:00,53.98,54.27,53.88,54.23,133800.0,45.8183,46.0645,45.7334,46.0305,133800.0
2009-09-23 10:30:00,54.23,54.23,53.77,54.18,141000.0,46.0305,46.0305,45.6401,45.9881,141000.0
2009-09-23 11:00:00,54.14,54.14,53.82,53.88,86400.0,45.9541,45.9541,45.6825,45.7334,86400.0
2009-09-23 11:30:00,53.86,53.95,53.78,53.93,98500.0,45.7165,45.7929,45.6486,45.7759,98500.0
2009-09-23 12:00:00,53.92,54.15,53.9,54.08,97300.0,45.7674,45.9626,45.7504,45.9032,97300.0
2009-09-23 12:30:00,54.08,54.34,53.97,54.32,106300.0,45.9032,46.1239,45.8098,46.1069,106300.0
2009-09-23 13:00:00,54.3,54.37,54.08,54.1,124500.0,46.0899,46.1494,45.9032,45.9202,124500.0
2009-09-23 13:30:00,54.12,54.41,54.1,54.2,221700.0,45.9372,46.1833,45.9202,46.0051,221700.0
2009-09-23 14:00:00,54.2,54.44,54.11,54.41,125000.0,46.0051,46.2088,45.9287,46.1833,125000.0
2009-09-23 14:30:00,54.41,54.57,53.96,54.06,173900.0,46.1833,46.3191,45.8013,45.8862,173900.0
2009-09-23 15:00:00,54.05,54.32,53.78,53.87,215300.0,45.8777,46.1069,45.6486,45.725,215300.0
2009-09-23 15:30:00,53.87,53.87,53.29,53.37,441100.0,45.725,45.725,45.2327,45.3006,441100.0
2009-09-24 09:30:00,53.61,54.15,53.11,53.23,269500.0,45.5043,45.9626,45.0799,45.1817,269500.0
2009-09-24 10:00:00,53.22,53.24,51.96,52.05,404500.0,45.1732,45.1902,44.1037,44.1801,404500.0
2009-09-24 10:30:00,52.07,52.16,51.87,52.12,174700.0,44.1971,44.2735,44.0274,44.2396,174700.0
2009-09-24 11:00:00,52.12,52.51,52.0,52.44,221200.0,44.2396,44.5706,44.1377,44.5112,221200.0
2009-09-24 11:30:00,52.47,52.5,52.0,52.02,218600.0,44.5366,44.5621,44.1377,44.1547,218600.0
2009-09-24 12:00:00,52.0,52.04,51.75,51.84,153100.0,44.1377,44.1717,43.9255,44.0019,153100.0
2009-09-24 12:30:00,51.87,52.03,51.77,51.82,114800.0,44.0274,44.1632,43.9425,43.9849,114800.0
2009-09-24 13:00:00,51.83,51.93,51.54,51.66,261000.0,43.9934,44.0783,43.7472,43.8491,261000.0
2009-09-24 13:30:00,51.65,51.96,51.63,51.75,137200.0,43.8406,44.1037,43.8236,43.9255,137200.0
2009-09-24 14:00:00,51.75,51.82,51.63,51.77,160600.0,43.9255,43.9849,43.8236,43.9425,160600.0
2009-09-24 14:30:00,51.78,52.17,51.71,52.15,136700.0,43.951,44.282,43.8915,44.265,136700.0
2009-09-24 15:00:00,52.13,52.21,51.95,51.95,322000.0,44.248,44.3159,44.0953,44.0953,322000.0
2009-09-24 15:30:00,51.97,52.01,51.79,51.85,441500.0,44.1122,44.1462,43.9594,44.0104,441500.0
2009-09-25 09:30:00,51.59,51.85,51.27,51.38,288600.0,43.7897,44.0104,43.5181,43.6114,288600.0
2009-09-25 10:00:00,51.35,51.77,51.15,51.27,209700.0,43.586,43.9425,43.4162,43.5181,209700.0
2009-09-25 10:30:00,51.27,51.39,51.05,51.21,195700.0,43.5181,43.6199,43.3313,43.4671,195700.0
2009-09-25 11:00:00,51.27,51.5,51.09,51.5,302400.0,43.5181,43.7133,43.3653,43.7133,302400.0
2009-09-25 11:30:00,51.49,51.5,51.3,51.39,173000.0,43.7048,43.7133,43.5435,43.6199,173000.0
2009-09-25 12:00:00,51.38,51.43,51.0,51.12,137100.0,43.6114,43.6539,43.2889,43.3908,137100.0
2009-09-25 12:30:00,51.12,51.19,51.02,51.04,50800.0,43.3908,43.4502,43.3059,43.3228,50800.0
2009-09-25 13:00:00,51.04,51.23,51.0,51.23,115700.0,43.3228,43.4841,43.2889,43.4841,115700.0
2009-09-25 13:30:00,51.23,51.25,51.04,51.13,84000.0,43.4841,43.5011,43.3228,43.3992,84000.0
2009-09-25 14:00:00,51.13,51.25,51.02,51.03,137700.0,43.3992,43.5011,43.3059,43.3144,137700.0
2009-09-25 14:30:00,51.03,51.17,50.93,51.06,195500.0,43.3144,43.4332,43.2295,43.3398,195500.0
2009-09-25 15:00:00,51.06,51.07,50.9,50.99,216300.0,43.3398,43.3483,43.204,43.2804,216300.0
2009-09-25 15:30:00,50.97,51.08,50.83,50.88,442100.0,43.2634,43.3568,43.1446,43.187,442100.0
2009-09-28 09:30:00,51.07,51.45,50.8,51.25,252500.0,43.3483,43.6709,43.1191,43.5011,252500.0
2009-09-28 10:00:00,51.26,51.5,51.11,51.15,250200.0,43.5096,43.7133,43.3823,43.4162,250200.0
2009-09-28 10:30:00,51.17,51.63,51.17,51.37,287000.0,43.4332,43.8236,43.4332,43.603,287000.0
2009-09-28 11:00:00,51.38,51.42,51.32,51.36,129900.0,43.6114,43.6454,43.5605,43.5945,129900.0
2009-09-28 11:30:00,51.35,51.5,51.33,51.4,140500.0,43.586,43.7133,43.569,43.6284,140500.0
2009-09-28 12:00:00,51.4,51.66,51.39,51.56,209600.0,43.6284,43.8491,43.6199,43.7642,209600.0
2009-09-28 12:30:00,51.54,51.72,51.48,51.52,165100.0,43.7472,43.9,43.6963,43.7303,165100.0
2009-09-28 13:00:00,51.52,51.88,51.47,51.84,103500.0,43.7303,44.0358,43.6878,44.0019,103500.0
2009-09-28 13:30:00,51.84,51.94,51.69,51.69,129700.0,44.0019,44.0868,43.8746,43.8746,129700.0
2009-09-28 14:00:00,51.72,51.78,51.64,51.72,108400.0,43.9,43.951,43.8321,43.9,108400.0
2009-09-28 14:30:00,51.73,51.76,51.57,51.57,110200.0,43.9085,43.934,43.7727,43.7727,110200.0
2009-09-28 15:00:00,51.56,51.75,51.48,51.65,145200.0,43.7642,43.9255,43.6963,43.8406,145200.0
2009-09-28 15:30:00,51.63,51.64,51.29,51.48,411700.0,43.8236,43.8321,43.535,43.6963,411700.0
2009-09-29 09:30:00,51.76,51.85,51.44,51.54,178900.0,43.934,44.0104,43.6624,43.7472,178900.0
2009-09-29 10:00:00,51.49,51.49,50.89,51.2,258000.0,43.7048,43.7048,43.1955,43.4587,258000.0
2009-09-29 10:30:00,51.2,51.32,51.08,51.09,115600.0,43.4587,43.5605,43.3568,43.3653,115600.0
2009-09-29 11:00:00,51.08,51.14,50.87,51.01,119400.0,43.3568,43.4077,43.1786,43.2974,119400.0
2009-09-29 11:30:00,51.0,51.15,50.8,51.0,137000.0,43.2889,43.4162,43.1191,43.2889,137000.0
2009-09-29 12:00:00,51.01,51.17,50.98,51.06,122600.0,43.2974,43.4332,43.2719,43.3398,122600.0
2009-09-29 12:30:00,51.06,51.4,51.05,51.36,114900.0,43.3398,43.6284,43.3313,43.5945,114900.0
2009-09-29 13:00:00,51.36,51.45,51.35,51.36,104800.0,43.5945,43.6709,43.586,43.5945,104800.0
2009-09-29 13:30:00,51.35,51.38,51.25,51.33,116500.0,43.586,43.6114,43.5011,43.569,116500.0
2009-09-29 14:00:00,51.33,51.39,51.06,51.29,144200.0,43.569,43.6199,43.3398,43.535,144200.0
2009-09-29 14:30:00,51.31,51.41,51.19,51.31,189200.0,43.552,43.6369,43.4502,43.552,189200.0
2009-09-29 15:00:00,51.32,51.36,51.2,51.24,191400.0,43.5605,43.5945,43.4587,43.4926,191400.0
2009-09-29 15:30:00,51.21,51.29,50.95,51.09,340800.0,43.4671,43.535,43.2465,43.3653,340800.0
2009-09-30 09:30:00,51.59,51.74,50.25,50.41,261300.0,43.7897,43.917,42.6523,42.7881,261300.0
2009-09-30 10:00:00,50.41,50.63,50.0,50.19,309900.0,42.7881,42.9748,42.4401,42.6014,309900.0
2009-09-30 10:30:00,50.2,50.4,50.03,50.39,223200.0,42.6099,42.7796,42.4656,42.7711,223200.0
2009-09-30 11:00:00,50.38,50.78,50.3,50.58,210000.0,42.7626,43.1022,42.6947,42.9324,210000.0
2009-09-30 11:30:00,50.56,50.86,50.49,50.78,106500.0,42.9154,43.1701,42.856,43.1022,106500.0
2009-09-30 12:00:00,50.78,51.16,50.72,50.99,151000.0,43.1022,43.4247,43.0512,43.2804,151000.0
2009-09-30 12:30:00,51.01,51.6,51.01,51.53,165100.0,43.2974,43.7982,43.2974,43.7388,165100.0
2009-09-30 13:00:00,51.55,51.73,51.27,51.31,236900.0,43.7557,43.9085,43.5181,43.552,236900.0
2009-09-30 13:30:00,51.3,51.37,50.97,51.14,164400.0,43.5435,43.603,43.2634,43.4077,164400.0
2009-09-30 14:00:00,51.15,51.2,51.03,51.11,123600.0,43.4162,43.4587,43.3144,43.3823,123600.0
2009-09-30 14:30:00,51.08,51.29,50.91,50.91,116800.0,43.3568,43.535,43.2125,43.2125,116800.0
2009-09-30 15:00:00,50.92,50.92,50.52,50.67,203500.0,43.221,43.221,42.8815,43.0088,203500.0
2009-09-30 15:30:00,50.68,50.96,50.53,50.77,450700.0,43.0173,43.2549,42.89,43.0937,450700.0
2009-10-01 09:30:00,50.61,51.15,50.21,50.44,244600.0,42.9579,43.4162,42.6183,42.8136,244600.0
2009-10-01 10:00:00,50.46,50.6,49.55,50.03,413700.0,42.8305,42.9494,42.0581,42.4656,413700.0
2009-10-01 10:30:00,50.02,50.46,49.9,50.05,313100.0,42.4571,42.8305,42.3552,42.4825,313100.0
2009-10-01 11:00:00,50.01,50.01,49.54,49.69,349200.0,42.4486,42.4486,42.0496,42.177,349200.0
2009-10-01 11:30:00,49.68,49.97,49.64,49.92,206000.0,42.1685,42.4146,42.1345,42.3722,206000.0
2009-10-01 12:00:00,49.94,50.25,49.81,50.13,274800.0,42.3892,42.6523,42.2788,42.5504,274800.0
2009-10-01 12:30:00,50.15,50.27,49.8,49.85,273600.0,42.5674,42.6693,42.2703,42.3128,273600.0
2009-10-01 13:00:00,49.84,49.88,49.58,49.87,226200.0,42.3043,42.3382,42.0836,42.3297,226200.0
2009-10-01 13:30:00,49.88,50.01,49.73,49.78,137200.0,42.3382,42.4486,42.2109,42.2534,137200.0
2009-10-01 14:00:00,49.77,49.98,49.73,49.94,101000.0,42.2449,42.4231,42.2109,42.3892,101000.0
2009-10-01 14:30:00,49.94,49.98,49.74,49.75,172400.0,42.3892,42.4231,42.2194,42.2279,172400.0
2009-10-01 15:00:00,49.72,49.85,49.59,49.7,150500.0,42.2024,42.3128,42.0921,42.1855,150500.0
2009-10-01 15:30:00,49.68,49.85,49.34,49.36,469900.0,42.1685,42.3128,41.8799,41.8969,469900.0
2009-10-02 09:30:00,48.21,49.19,48.21,48.76,354500.0,40.9207,41.7526,40.9207,41.3876,354500.0
2009-10-02 10:00:00,48.69,49.06,48.59,48.84,359500.0,41.3282,41.6422,41.2433,41.4555,359500.0
2009-10-02 10:30:00,48.82,49.05,48.08,48.13,344500.0,41.4385,41.6337,40.8104,40.8528,344500.0
2009-10-02 11:00:00,48.15,48.26,47.92,47.94,251200.0,40.8698,40.9632,40.6746,40.6916,251200.0
2009-10-02 11:30:00,47.92,48.14,47.64,47.74,342500.0,40.6746,40.8613,40.4369,40.5218,342500.0
2009-10-02 12:00:00,47.74,48.1,47.74,48.1,224000.0,40.5218,40.8274,40.5218,40.8274,224000.0
2009-10-02 12:30:00,48.1,48.13,47.89,48.06,189800.0,40.8274,40.8528,40.6491,40.7934,189800.0
2009-10-02 13:00:00,48.07,48.37,48.06,48.22,208300.0,40.8019,41.0565,40.7934,40.9292,208300.0
2009-10-02 13:30:00,48.22,48.26,47.85,47.86,209200.0,40.9292,40.9632,40.6152,40.6237,209200.0
2009-10-02 14:00:00,47.86,47.93,47.75,47.88,201300.0,40.6237,40.6831,40.5303,40.6406,201300.0
2009-10-02 14:30:00,47.91,47.99,47.75,47.76,215500.0,40.6661,40.734,40.5303,40.5388,215500.0
2009-10-02 15:00:00,47.76,47.8,47.6,47.65,235500.0,40.5388,40.5727,40.403,40.4454,235500.0
2009-10-02 15:30:00,47.65,47.88,47.42,47.55,759800.0,40.4454,40.6406,40.2502,40.3605,759800.0
2009-10-05 09:30:00,48.01,48.01,47.07,47.73,432700.0,40.751,40.751,39.9531,40.5133,432700.0
2009-10-05 10:00:00,47.75,47.92,47.02,47.13,405900.0,40.5303,40.6746,39.9107,40.004,405900.0
2009-10-05 10:30:00,47.12,47.2,46.68,47.08,534400.0,39.9955,40.0634,39.6221,39.9616,534400.0
2009-10-05 11:00:00,47.12,47.21,46.84,47.1,457800.0,39.9955,40.0719,39.7579,39.9786,457800.0
2009-10-05 11:30:00,47.1,47.41,46.95,47.07,395900.0,39.9786,40.2417,39.8512,39.9531,395900.0
2009-10-05 12:00:00,47.06,47.17,46.84,47.13,203400.0,39.9446,40.038,39.7579,40.004,203400.0
2009-10-05 12:30:00,47.14,47.16,47.0,47.12,256200.0,40.0125,40.0295,39.8937,39.9955,256200.0
2009-10-05 13:00:00,47.12,47.51,47.12,47.45,382200.0,39.9955,40.3266,39.9955,40.2756,382200.0
2009-10-05 13:30:00,47.46,47.74,47.41,47.72,357100.0,40.2841,40.5218,40.2417,40.5048,357100.0
2009-10-05 14:00:00,47.73,47.9,47.61,47.89,239200.0,40.5133,40.6576,40.4115,40.6491,239200.0
2009-10-05 14:30:00,47.9,48.2,47.9,48.05,263500.0,40.6576,40.9123,40.6576,40.7849,263500.0
2009-10-05 15:00:00,48.08,48.1,47.88,47.98,286800.0,40.8104,40.8274,40.6406,40.7255,286800.0
2009-10-05 15:30:00,47.99,48.0,47.81,47.95,477900.0,40.734,40.7425,40.5812,40.7001,477900.0
2009-10-06 09:30:00,48.82,48.85,48.14,48.26,727400.0,41.4385,41.464,40.8613,40.9632,727400.0
2009-10-06 10:00:00,48.26,48.31,47.55,47.81,740700.0,40.9632,41.0056,40.3605,40.5812,740700.0
2009-10-06 10:30:00,47.81,48.05,47.75,48.0,734100.0,40.5812,40.7849,40.5303,40.7425,734100.0
2009-10-06 11:00:00,48.01,48.43,47.87,47.97,758800.0,40.751,41.1075,40.6321,40.717,758800.0
2009-10-06 11:30:00,47.99,48.0,47.66,47.8,305100.0,40.734,40.7425,40.4539,40.5727,305100.0
2009-10-06 12:00:00,47.8,47.96,47.75,47.96,401100.0,40.5727,40.7085,40.5303,40.7085,401100.0
2009-10-06 12:30:00,47.97,48.0,47.7,47.72,245800.0,40.717,40.7425,40.4878,40.5048,245800.0
2009-10-06 13:00:00,47.68,47.98,47.59,47.95,227400.0,40.4709,40.7255,40.3945,40.7001,227400.0
2009-10-06 13:30:00,47.95,48.0,47.7,47.85,271100.0,40.7001,40.7425,40.4878,40.6152,271100.0
2009-10-06 14:00:00,47.85,47.99,47.62,47.85,280800.0,40.6152,40.734,40.4199,40.6152,280800.0
2009-10-06 14:30:00,47.83,48.0,47.8,47.9,245600.0,40.5982,40.7425,40.5727,40.6576,245600.0
2009-10-06 15:00:00,47.91,48.04,47.87,48.0,424900.0,40.6661,40.7764,40.6321,40.7425,424900.0
2009-10-06 15:30:00,48.0,48.0,47.6,47.99,810500.0,40.7425,40.7425,40.403,40.734,810500.0
2009-10-07 09:30:00,46.98,48.36,46.95,47.95,708600.0,39.8767,41.0481,39.8512,40.7001,708600.0
2009-10-07 10:00:00,47.99,48.33,47.98,48.04,1055300.0,40.734,41.0226,40.7255,40.7764,1055300.0
2009-10-07 10:30:00,48.04,48.17,47.85,48.04,260500.0,40.7764,40.8868,40.6152,40.7764,260500.0
2009-10-07 11:00:00,48.04,48.45,48.04,48.28,338100.0,40.7764,41.1245,40.7764,40.9802,338100.0
2009-10-07 11:30:00,48.27,48.44,48.07,48.11,319100.0,40.9717,41.116,40.8019,40.8359,319100.0
2009-10-07 12:00:00,48.11,48.51,48.11,48.31,346400.0,40.8359,41.1754,40.8359,41.0056,346400.0
2009-10-07 12:30:00,48.3,48.48,48.11,48.3,440600.0,40.9971,41.1499,40.8359,40.9971,440600.0
2009-10-07 13:00:00,48.3,48.46,48.17,48.46,145800.0,40.9971,41.1329,40.8868,41.1329,145800.0
2009-10-07 13:30:00,48.46,48.56,48.0,48.42,719900.0,41.1329,41.2178,40.7425,41.099,719900.0
2009-10-07 14:00:00,48.42,48.45,48.19,48.25,160400.0,41.099,41.1245,40.9038,40.9547,160400.0
2009-10-07 14:30:00,48.25,48.5,48.18,48.5,160300.0,40.9547,41.1669,40.8953,41.1669,160300.0
2009-10-07 15:00:00,48.5,49.1,48.42,49.06,716700.0,41.1669,41.6762,41.099,41.6422,716700.0
2009-10-07 15:30:00,49.06,49.2,48.51,48.81,2024100.0,41.6422,41.7611,41.1754,41.43,2024100.0
2009-10-08 09:30:00,50.11,50.3,49.43,49.44,877600.0,42.5335,42.6947,41.9563,41.9648,877600.0
2009-10-08 10:00:00,49.44,49.68,49.24,49.68,437300.0,41.9648,42.1685,41.795,42.1685,437300.0
2009-10-08 10:30:00,49.65,49.75,49.5,49.58,406800.0,42.143,42.2279,42.0157,42.0836,406800.0
2009-10-08 11:00:00,49.62,49.72,49.46,49.52,424800.0,42.1175,42.2024,41.9817,42.0327,424800.0
2009-10-08 11:30:00,49.53,49.67,49.4,49.57,330700.0,42.0412,42.16,41.9308,42.0751,330700.0
2009-10-08 12:00:00,49.57,49.57,49.22,49.31,243200.0,42.0751,42.0751,41.778,41.8544,243200.0
2009-10-08 12:30:00,49.3,49.34,49.0,49.08,385600.0,41.8459,41.8799,41.5913,41.6592,385600.0
2009-10-08 13:00:00,49.07,49.07,48.72,48.77,365700.0,41.6507,41.6507,41.3536,41.3961,365700.0
2009-10-08 13:30:00,48.78,48.78,48.45,48.67,363800.0,41.4046,41.4046,41.1245,41.3112,363800.0
2009-10-08 14:00:00,48.67,48.75,48.5,48.62,283500.0,41.3112,41.3791,41.1669,41.2687,283500.0
2009-10-08 14:30:00,48.64,48.76,48.59,48.74,271500.0,41.2857,41.3876,41.2433,41.3706,271500.0
2009-10-08 15:00:00,48.72,48.96,48.69,48.82,368200.0,41.3536,41.5573,41.3282,41.4385,368200.0
2009-10-08 15:30:00,48.82,48.82,48.64,48.69,629200.0,41.4385,41.4385,41.2857,41.3282,629200.0
2009-10-09 09:30:00,48.66,49.0,48.12,48.92,228000.0,41.3027,41.5913,40.8443,41.5234,228000.0
2009-10-09 10:00:00,48.92,49.07,48.87,48.97,379800.0,41.5234,41.6507,41.4809,41.5658,379800.0
2009-10-09 10:30:00,49.0,49.08,48.71,48.99,203100.0,41.5913,41.6592,41.3451,41.5828,203100.0
2009-10-09 11:00:00,49.01,49.03,48.84,49.0,119100.0,41.5998,41.6168,41.4555,41.5913,119100.0
2009-10-09 11:30:00,49.0,49.06,48.8,48.81,158500.0,41.5913,41.6422,41.4215,41.43,158500.0
2009-10-09 12:00:00,48.82,48.83,48.57,48.67,130000.0,41.4385,41.447,41.2263,41.3112,130000.0
2009-10-09 12:30:00,48.67,48.75,48.61,48.66,96900.0,41.3112,41.3791,41.2603,41.3027,96900.0
2009-10-09 13:00:00,48.66,48.72,48.55,48.58,143800.0,41.3027,41.3536,41.2093,41.2348,143800.0
2009-10-09 13:30:00,48.58,48.6,48.42,48.57,225700.0,41.2348,41.2518,41.099,41.2263,225700.0
2009-10-09 14:00:00,48.57,48.6,48.39,48.48,141300.0,41.2263,41.2518,41.0735,41.1499,141300.0
2009-10-09 14:30:00,48.49,48.72,48.49,48.7,117900.0,41.1584,41.3536,41.1584,41.3367,117900.0
2009-10-09 15:00:00,48.71,48.83,48.64,48.69,239300.0,41.3451,41.447,41.2857,41.3282,239300.0
2009-10-09 15:30:00,48.69,48.74,48.62,48.72,280800.0,41.3282,41.3706,41.2687,41.3536,280800.0
2009-10-12 09:30:00,49.1,49.3,49.07,49.09,303300.0,41.6762,41.8459,41.6507,41.6677,303300.0
2009-10-12 10:00:00,49.09,49.09,48.67,48.83,319100.0,41.6677,41.6677,41.3112,41.447,319100.0
2009-10-12 10:30:00,48.81,49.03,48.79,48.99,125500.0,41.43,41.6168,41.413,41.5828,125500.0
2009-10-12 11:00:00,48.98,49.02,48.82,48.84,158400.0,41.5743,41.6083,41.4385,41.4555,158400.0
2009-10-12 11:30:00,48.86,48.88,48.79,48.84,155200.0,41.4725,41.4894,41.413,41.4555,155200.0
2009-10-12 12:00:00,48.84,48.87,48.78,48.81,117900.0,41.4555,41.4809,41.4046,41.43,117900.0
2009-10-12 12:30:00,48.81,48.82,48.7,48.76,140200.0,41.43,41.4385,41.3367,41.3876,140200.0
2009-10-12 13:00:00,48.76,48.83,48.73,48.81,176700.0,41.3876,41.447,41.3621,41.43,176700.0
2009-10-12 13:30:00,48.82,48.94,48.78,48.92,193200.0,41.4385,41.5404,41.4046,41.5234,193200.0
2009-10-12 14:00:00,48.92,48.95,48.62,48.7,290100.0,41.5234,41.5489,41.2687,41.3367,290100.0
2009-10-12 14:30:00,48.68,48.69,48.5,48.67,267700.0,41.3197,41.3282,41.1669,41.3112,267700.0
2009-10-12 15:00:00,48.67,48.85,48.66,48.67,227800.0,41.3112,41.464,41.3027,41.3112,227800.0
2009-10-12 15:30:00,48.67,48.69,48.46,48.5,444100.0,41.3112,41.3282,41.1329,41.1669,444100.0
2009-10-13 09:30:00,48.55,48.66,47.75,47.75,319000.0,41.2093,41.3027,40.5303,40.5303,319000.0
2009-10-13 10:00:00,47.76,47.81,47.55,47.79,248100.0,40.5388,40.5812,40.3605,40.5642,248100.0
2009-10-13 10:30:00,47.8,48.02,47.79,47.98,187000.0,40.5727,40.7595,40.5642,40.7255,187000.0
2009-10-13 11:00:00,47.98,48.05,47.84,48.04,257000.0,40.7255,40.7849,40.6067,40.7764,257000.0
2009-10-13 11:30:00,48.05,48.49,48.02,48.37,208500.0,40.7849,41.1584,40.7595,41.0565,208500.0
2009-10-13 12:00:00,48.37,48.4,48.11,48.25,153800.0,41.0565,41.082,40.8359,40.9547,153800.0
2009-10-13 12:30:00,48.25,48.45,48.19,48.42,89300.0,40.9547,41.1245,40.9038,41.099,89300.0
2009-10-13 13:00:00,48.42,48.43,48.16,48.23,71000.0,41.099,41.1075,40.8783,40.9377,71000.0
2009-10-13 13:30:00,48.22,48.26,48.1,48.19,79500.0,40.9292,40.9632,40.8274,40.9038,79500.0
2009-10-13 14:00:00,48.2,48.2,47.95,48.17,96800.0,40.9123,40.9123,40.7001,40.8868,96800.0
2009-10-13 14:30:00,48.17,48.25,48.08,48.09,87000.0,40.8868,40.9547,40.8104,40.8189,87000.0
2009-10-13 15:00:00,48.08,48.29,48.05,48.17,164300.0,40.8104,40.9886,40.7849,40.8868,164300.0
2009-10-13 15:30:00,48.18,48.2,47.96,48.04,477600.0,40.8953,40.9123,40.7085,40.7764,477600.0
2009-10-14 09:30:00,49.44,49.44,48.44,48.81,299400.0,41.9648,41.9648,41.116,41.43,299400.0
2009-10-14 10:00:00,48.82,48.85,48.38,48.5,252400.0,41.4385,41.464,41.065,41.1669,252400.0
2009-10-14 10:30:00,48.49,48.6,48.47,48.54,195600.0,41.1584,41.2518,41.1414,41.2008,195600.0
2009-10-14 11:00:00,48.56,49.08,48.53,49.01,302900.0,41.2178,41.6592,41.1924,41.5998,302900.0
2009-10-14 11:30:00,48.99,49.05,48.9,48.96,167400.0,41.5828,41.6337,41.5064,41.5573,167400.0
2009-10-14 12:00:00,48.96,49.06,48.88,49.03,144300.0,41.5573,41.6422,41.4894,41.6168,144300.0
2009-10-14 12:30:00,49.03,49.29,49.0,49.28,160600.0,41.6168,41.8374,41.5913,41.829,160600.0
2009-10-14 13:00:00,49.28,49.54,49.27,49.38,268300.0,41.829,42.0496,41.8205,41.9138,268300.0
2009-10-14 13:30:00,49.38,49.45,49.25,49.28,160800.0,41.9138,41.9733,41.8035,41.829,160800.0
2009-10-14 14:00:00,49.28,49.35,49.16,49.26,152700.0,41.829,41.8884,41.7271,41.812,152700.0
2009-10-14 14:30:00,49.25,49.41,49.24,49.38,257400.0,41.8035,41.9393,41.795,41.9138,257400.0
2009-10-14 15:00:00,49.37,49.5,49.31,49.48,248400.0,41.9053,42.0157,41.8544,41.9987,248400.0
2009-10-14 15:30:00,49.49,49.5,49.24,49.39,558300.0,42.0072,42.0157,41.795,41.9223,558300.0
2009-10-15 09:30:00,49.23,49.6,49.0,49.6,305700.0,41.7865,42.1006,41.5913,42.1006,305700.0
2009-10-15 10:00:00,49.57,49.59,49.32,49.49,301400.0,42.0751,42.0921,41.8629,42.0072,301400.0
2009-10-15 10:30:00,49.48,49.83,49.37,49.83,258500.0,41.9987,42.2958,41.9053,42.2958,258500.0
2009-10-15 11:00:00,49.83,50.17,49.78,50.15,419900.0,42.2958,42.5844,42.2534,42.5674,419900.0
2009-10-15 11:30:00,50.15,50.5,50.09,50.22,427800.0,42.5674,42.8645,42.5165,42.6268,427800.0
2009-10-15 12:00:00,50.2,51.0,50.19,50.78,343300.0,42.6099,43.2889,42.6014,43.1022,343300.0
2009-10-15 12:30:00,50.76,51.0,50.5,50.52,251600.0,43.0852,43.2889,42.8645,42.8815,251600.0
2009-10-15 13:00:00,50.53,50.61,50.38,50.6,162600.0,42.89,42.9579,42.7626,42.9494,162600.0
2009-10-15 13:30:00,50.6,50.84,50.6,50.66,369000.0,42.9494,43.1531,42.9494,43.0003,369000.0
2009-10-15 14:00:00,50.66,50.74,50.56,50.7,448900.0,43.0003,43.0682,42.9154,43.0343,448900.0
2009-10-15 14:30:00,50.7,51.11,50.7,51.1,331100.0,43.0343,43.3823,43.0343,43.3738,331100.0
2009-10-15 15:00:00,51.1,51.13,50.84,50.87,572400.0,43.3738,43.3992,43.1531,43.1786,572400.0
2009-10-15 15:30:00,50.87,50.98,50.75,50.87,856300.0,43.1786,43.2719,43.0767,43.1786,856300.0
2009-10-16 09:30:00,50.31,50.54,49.96,50.34,451400.0,42.7032,42.8984,42.4061,42.7287,451400.0
2009-10-16 10:00:00,50.3,50.74,50.2,50.47,333200.0,42.6947,43.0682,42.6099,42.839,333200.0
2009-10-16 10:30:00,50.46,50.5,50.05,50.15,227000.0,42.8305,42.8645,42.4825,42.5674,227000.0
2009-10-16 11:00:00,50.15,50.31,50.0,50.31,219400.0,42.5674,42.7032,42.4401,42.7032,219400.0
2009-10-16 11:30:00,50.3,50.37,50.21,50.36,165900.0,42.6947,42.7542,42.6183,42.7457,165900.0
2009-10-16 12:00:00,50.35,50.41,50.26,50.31,117900.0,42.7372,42.7881,42.6608,42.7032,117900.0
2009-10-16 12:30:00,50.31,50.32,50.1,50.18,180700.0,42.7032,42.7117,42.525,42.5929,180700.0
2009-10-16 13:00:00,50.2,50.5,50.08,50.46,230000.0,42.6099,42.8645,42.508,42.8305,230000.0
2009-10-16 13:30:00,50.48,50.57,50.24,50.26,168800.0,42.8475,42.9239,42.6438,42.6608,168800.0
2009-10-16 14:00:00,50.26,50.33,50.22,50.29,161300.0,42.6608,42.7202,42.6268,42.6862,161300.0
2009-10-16 14:30:00,50.28,50.37,50.2,50.28,135500.0,42.6778,42.7542,42.6099,42.6778,135500.0
2009-10-16 15:00:00,50.27,50.47,50.24,50.41,172700.0,42.6693,42.839,42.6438,42.7881,172700.0
2009-10-16 15:30:00,50.4,50.45,50.1,50.24,744400.0,42.7796,42.8221,42.525,42.6438,744400.0
2009-10-19 09:30:00,50.64,50.81,50.15,50.43,277100.0,42.9833,43.1276,42.5674,42.8051,277100.0
2009-10-19 10:00:00,50.4,50.98,50.09,50.97,321700.0,42.7796,43.2719,42.5165,43.2634,321700.0
2009-10-19 10:30:00,50.93,51.47,50.92,51.4,308400.0,43.2295,43.6878,43.221,43.6284,308400.0
2009-10-19 11:00:00,51.39,51.49,51.31,51.38,241700.0,43.6199,43.7048,43.552,43.6114,241700.0
2009-10-19 11:30:00,51.39,51.59,51.34,51.45,126800.0,43.6199,43.7897,43.5775,43.6709,126800.0
2009-10-19 12:00:00,51.46,51.59,51.44,51.57,112500.0,43.6793,43.7897,43.6624,43.7727,112500.0
2009-10-19 12:30:00,51.56,51.7,51.51,51.63,182700.0,43.7642,43.8831,43.7218,43.8236,182700.0
2009-10-19 13:00:00,51.62,51.75,51.4,51.54,220000.0,43.8152,43.9255,43.6284,43.7472,220000.0
2009-10-19 13:30:00,51.53,51.75,51.4,51.45,127100.0,43.7388,43.9255,43.6284,43.6709,127100.0
2009-10-19 14:00:00,51.45,51.75,51.44,51.66,184200.0,43.6709,43.9255,43.6624,43.8491,184200.0
2009-10-19 14:30:00,51.65,51.68,51.44,51.54,138800.0,43.8406,43.8661,43.6624,43.7472,138800.0
2009-10-19 15:00:00,51.55,51.65,51.38,51.45,204700.0,43.7557,43.8406,43.6114,43.6709,204700.0
2009-10-19 15:30:00,51.44,51.54,51.4,51.51,346500.0,43.6624,43.7472,43.6284,43.7218,346500.0
2009-10-20 09:30:00,51.75,51.75,50.7,51.16,371700.0,43.9255,43.9255,43.0343,43.4247,371700.0
2009-10-20 10:00:00,51.16,51.25,50.91,51.06,281600.0,43.4247,43.5011,43.2125,43.3398,281600.0
2009-10-20 10:30:00,51.08,51.38,50.97,51.0,200600.0,43.3568,43.6114,43.2634,43.2889,200600.0
2009-10-20 11:00:00,51.0,51.01,50.54,50.57,291800.0,43.2889,43.2974,42.8984,42.9239,291800.0
2009-10-20 11:30:00,50.56,50.6,50.12,50.18,164000.0,42.9154,42.9494,42.542,42.5929,164000.0
2009-10-20 12:00:00,50.19,50.23,50.01,50.04,110800.0,42.6014,42.6353,42.4486,42.474,110800.0
2009-10-20 12:30:00,50.04,50.28,50.0,50.12,125600.0,42.474,42.6778,42.4401,42.542,125600.0
2009-10-20 13:00:00,50.12,50.33,50.1,50.28,67300.0,42.542,42.7202,42.525,42.6778,67300.0
2009-10-20 13:30:00,50.28,50.38,50.24,50.24,86900.0,42.6778,42.7626,42.6438,42.6438,86900.0
2009-10-20 14:00:00,50.23,50.54,50.23,50.45,117000.0,42.6353,42.8984,42.6353,42.8221,117000.0
2009-10-20 14:30:00,50.43,50.6,50.39,50.51,113500.0,42.8051,42.9494,42.7711,42.873,113500.0
2009-10-20 15:00:00,50.5,50.61,50.36,50.47,115700.0,42.8645,42.9579,42.7457,42.839,115700.0
2009-10-20 15:30:00,50.47,50.62,50.26,50.57,427200.0,42.839,42.9664,42.6608,42.9239,427200.0
2009-10-21 09:30:00,50.37,51.37,50.23,51.25,219000.0,42.7542,43.603,42.6353,43.5011,219000.0
2009-10-21 10:00:00,51.25,51.31,51.02,51.1,122800.0,43.5011,43.552,43.3059,43.3738,122800.0
2009-10-21 10:30:00,51.09,51.27,50.93,51.12,95200.0,43.3653,43.5181,43.2295,43.3908,95200.0
2009-10-21 11:00:00,51.13,51.21,50.85,51.02,140100.0,43.3992,43.4671,43.1616,43.3059,140100.0
2009-10-21 11:30:00,51.02,51.03,50.6,50.68,135700.0,43.3059,43.3144,42.9494,43.0173,135700.0
2009-10-21 12:00:00,50.68,51.0,50.67,50.98,113300.0,43.0173,43.2889,43.0088,43.2719,113300.0
2009-10-21 12:30:00,50.99,51.28,50.87,51.19,97500.0,43.2804,43.5266,43.1786,43.4502,97500.0
2009-10-21 13:00:00,51.18,51.29,51.01,51.22,98300.0,43.4417,43.535,43.2974,43.4756,98300.0
2009-10-21 13:30:00,51.23,51.48,51.11,51.47,94000.0,43.4841,43.6963,43.3823,43.6878,94000.0
2009-10-21 14:00:00,51.47,51.47,51.28,51.4,161600.0,43.6878,43.6878,43.5266,43.6284,161600.0
2009-10-21 14:30:00,51.4,51.54,51.36,51.44,166900.0,43.6284,43.7472,43.5945,43.6624,166900.0
2009-10-21 15:00:00,51.45,51.5,50.98,51.05,295400.0,43.6709,43.7133,43.2719,43.3313,295400.0
2009-10-21 15:30:00,51.05,51.05,50.28,50.38,615400.0,43.3313,43.3313,42.6778,42.7626,615400.0
2009-10-22 09:30:00,50.48,50.6,49.45,49.59,291100.0,42.8475,42.9494,41.9733,42.0921,291100.0
2009-10-22 10:00:00,49.57,49.9,49.47,49.74,196000.0,42.0751,42.3552,41.9902,42.2194,196000.0
2009-10-22 10:30:00,49.76,49.9,49.51,49.82,159500.0,42.2364,42.3552,42.0242,42.2873,159500.0
2009-10-22 11:00:00,49.79,49.97,49.75,49.78,110500.0,42.2618,42.4146,42.2279,42.2534,110500.0
2009-10-22 11:30:00,49.77,49.93,49.65,49.69,102500.0,42.2449,42.3807,42.143,42.177,102500.0
2009-10-22 12:00:00,49.69,49.91,49.66,49.71,58000.0,42.177,42.3637,42.1515,42.1939,58000.0
2009-10-22 12:30:00,49.72,50.2,49.72,50.13,75200.0,42.2024,42.6099,42.2024,42.5504,75200.0
2009-10-22 13:00:00,50.13,50.2,49.99,50.07,53100.0,42.5504,42.6099,42.4316,42.4995,53100.0
2009-10-22 13:30:00,50.04,50.1,49.8,49.89,107000.0,42.474,42.525,42.2703,42.3467,107000.0
2009-10-22 14:00:00,49.9,50.41,49.9,50.39,153700.0,42.3552,42.7881,42.3552,42.7711,153700.0
2009-10-22 14:30:00,50.38,50.53,50.35,50.51,85100.0,42.7626,42.89,42.7372,42.873,85100.0
2009-10-22 15:00:00,50.53,51.0,50.5,50.95,203800.0,42.89,43.2889,42.8645,43.2465,203800.0
2009-10-22 15:30:00,50.97,50.98,50.53,50.64,274000.0,43.2634,43.2719,42.89,42.9833,274000.0
2009-10-23 09:30:00,50.91,51.17,50.74,51.0,328300.0,43.2125,43.4332,43.0682,43.2889,328300.0
2009-10-23 10:00:00,51.03,51.25,50.14,50.21,182400.0,43.3144,43.5011,42.5589,42.6183,182400.0
2009-10-23 10:30:00,50.21,50.22,49.9,49.93,158400.0,42.6183,42.6268,42.3552,42.3807,158400.0
2009-10-23 11:00:00,49.91,50.01,49.59,49.86,110500.0,42.3637,42.4486,42.0921,42.3213,110500.0
2009-10-23 11:30:00,49.83,50.12,49.72,49.96,63700.0,42.2958,42.542,42.2024,42.4061,63700.0
2009-10-23 12:00:00,49.97,50.1,49.77,49.83,45100.0,42.4146,42.525,42.2449,42.2958,45100.0
2009-10-23 12:30:00,49.83,50.06,49.74,49.74,110600.0,42.2958,42.491,42.2194,42.2194,110600.0
2009-10-23 13:00:00,49.74,49.85,49.57,49.6,70900.0,42.2194,42.3128,42.0751,42.1006,70900.0
2009-10-23 13:30:00,49.59,49.7,49.41,49.53,72200.0,42.0921,42.1855,41.9393,42.0412,72200.0
2009-10-23 14:00:00,49.52,49.65,49.44,49.54,117100.0,42.0327,42.143,41.9648,42.0496,117100.0
2009-10-23 14:30:00,49.56,49.67,49.47,49.58,69400.0,42.0666,42.16,41.9902,42.0836,69400.0
2009-10-23 15:00:00,49.58,49.76,49.53,49.6,125700.0,42.0836,42.2364,42.0412,42.1006,125700.0
2009-10-23 15:30:00,49.62,49.65,49.37,49.54,291900.0,42.1175,42.143,41.9053,42.0496,291900.0
2009-10-26 09:30:00,49.84,50.47,49.44,50.28,230300.0,42.3043,42.839,41.9648,42.6778,230300.0
2009-10-26 10:00:00,50.29,50.35,50.03,50.05,194700.0,42.6862,42.7372,42.4656,42.4825,194700.0
2009-10-26 10:30:00,50.05,50.16,49.85,50.02,118800.0,42.4825,42.5759,42.3128,42.4571,118800.0
2009-10-26 11:00:00,50.01,50.07,49.7,49.72,92700.0,42.4486,42.4995,42.1855,42.2024,92700.0
2009-10-26 11:30:00,49.69,49.69,48.57,48.57,257400.0,42.177,42.177,41.2263,41.2263,257400.0
2009-10-26 12:00:00,48.59,48.87,48.35,48.78,154500.0,41.2433,41.4809,41.0396,41.4046,154500.0
2009-10-26 12:30:00,48.76,48.9,48.51,48.79,98700.0,41.3876,41.5064,41.1754,41.413,98700.0
2009-10-26 13:00:00,48.8,48.83,48.45,48.66,117100.0,41.4215,41.447,41.1245,41.3027,117100.0
2009-10-26 13:30:00,48.66,48.9,48.62,48.83,91500.0,41.3027,41.5064,41.2687,41.447,91500.0
2009-10-26 14:00:00,48.83,48.9,48.54,48.66,85600.0,41.447,41.5064,41.2008,41.3027,85600.0
2009-10-26 14:30:00,48.64,48.65,48.33,48.44,232900.0,41.2857,41.2942,41.0226,41.116,232900.0
2009-10-26 15:00:00,48.47,48.48,48.2,48.23,230300.0,41.1414,41.1499,40.9123,40.9377,230300.0
2009-10-26 15:30:00,48.23,48.45,48.12,48.27,435000.0,40.9377,41.1245,40.8443,40.9717,435000.0
2009-10-27 09:30:00,48.24,48.69,48.06,48.65,353700.0,40.9462,41.3282,40.7934,41.2942,353700.0
2009-10-27 10:00:00,48.65,48.65,48.12,48.51,316800.0,41.2942,41.2942,40.8443,41.1754,316800.0
2009-10-27 10:30:00,48.51,48.8,48.27,48.44,171200.0,41.1754,41.4215,40.9717,41.116,171200.0
2009-10-27 11:00:00,48.44,48.55,48.32,48.5,113100.0,41.116,41.2093,41.0141,41.1669,113100.0
2009-10-27 11:30:00,48.52,48.57,48.28,48.41,112900.0,41.1839,41.2263,40.9802,41.0905,112900.0
2009-10-27 12:00:00,48.42,48.43,48.26,48.31,61900.0,41.099,41.1075,40.9632,41.0056,61900.0
2009-10-27 12:30:00,48.33,48.38,48.18,48.23,101400.0,41.0226,41.065,40.8953,40.9377,101400.0
2009-10-27 13:00:00,48.24,48.29,47.92,47.93,99300.0,40.9462,40.9886,40.6746,40.6831,99300.0
2009-10-27 13:30:00,47.95,48.1,47.91,48.03,114800.0,40.7001,40.8274,40.6661,40.768,114800.0
2009-10-27 14:00:00,48.01,48.1,47.84,48.0,111200.0,40.751,40.8274,40.6067,40.7425,111200.0
2009-10-27 14:30:00,48.0,48.15,47.91,48.11,124400.0,40.7425,40.8698,40.6661,40.8359,124400.0
2009-10-27 15:00:00,48.11,48.13,47.85,47.91,153200.0,40.8359,40.8528,40.6152,40.6661,153200.0
2009-10-27 15:30:00,47.93,47.99,47.64,47.66,329300.0,40.6831,40.734,40.4369,40.4539,329300.0
2009-10-28 09:30:00,47.41,47.57,46.99,47.21,321500.0,40.2417,40.3775,39.8852,40.0719,321500.0
2009-10-28 10:00:00,47.16,47.36,46.91,47.12,401000.0,40.0295,40.1993,39.8173,39.9955,401000.0
2009-10-28 10:30:00,47.12,47.4,46.61,46.71,329200.0,39.9955,40.2332,39.5627,39.6475,329200.0
2009-10-28 11:00:00,46.72,46.95,46.59,46.86,218500.0,39.656,39.8512,39.5457,39.7749,218500.0
2009-10-28 11:30:00,46.85,46.86,46.52,46.59,140600.0,39.7664,39.7749,39.4863,39.5457,140600.0
2009-10-28 12:00:00,46.57,46.58,46.18,46.43,287900.0,39.5287,39.5372,39.1977,39.4099,287900.0
2009-10-28 12:30:00,46.42,46.49,46.3,46.35,187600.0,39.4014,39.4608,39.2995,39.342,187600.0
2009-10-28 13:00:00,46.35,46.66,46.26,46.36,187700.0,39.342,39.6051,39.2656,39.3505,187700.0
2009-10-28 13:30:00,46.37,46.45,46.22,46.37,137000.0,39.3589,39.4268,39.2316,39.3589,137000.0
2009-10-28 14:00:00,46.38,46.62,46.28,46.36,152700.0,39.3674,39.5711,39.2826,39.3505,152700.0
2009-10-28 14:30:00,46.32,46.45,46.2,46.26,129100.0,39.3165,39.4268,39.2146,39.2656,129100.0
2009-10-28 15:00:00,46.24,46.35,45.95,46.05,255900.0,39.2486,39.342,39.0024,39.0873,255900.0
2009-10-28 15:30:00,46.04,46.11,45.77,45.82,465900.0,39.0788,39.1383,38.8497,38.8921,465900.0
2009-10-29 09:30:00,46.56,46.7,46.27,46.69,272100.0,39.5202,39.639,39.2741,39.6306,272100.0
2009-10-29 10:00:00,46.73,47.25,46.62,46.87,214000.0,39.6645,40.1059,39.5711,39.7833,214000.0
2009-10-29 10:30:00,46.86,46.98,46.73,46.92,176000.0,39.7749,39.8767,39.6645,39.8258,176000.0
2009-10-29 11:00:00,46.93,47.12,46.86,47.12,189100.0,39.8343,39.9955,39.7749,39.9955,189100.0
2009-10-29 11:30:00,47.11,47.41,46.98,47.12,231500.0,39.9871,40.2417,39.8767,39.9955,231500.0
2009-10-29 12:00:00,47.12,47.29,47.12,47.21,120100.0,39.9955,40.1398,39.9955,40.0719,120100.0
2009-10-29 12:30:00,47.21,47.28,47.12,47.17,92400.0,40.0719,40.1314,39.9955,40.038,92400.0
2009-10-29 13:00:00,47.18,47.18,46.97,47.03,95900.0,40.0465,40.0465,39.8682,39.9192,95900.0
2009-10-29 13:30:00,47.03,47.12,46.98,47.01,103000.0,39.9192,39.9955,39.8767,39.9022,103000.0
2009-10-29 14:00:00,46.99,47.11,46.88,46.99,110700.0,39.8852,39.9871,39.7918,39.8852,110700.0
2009-10-29 14:30:00,47.01,47.24,46.99,47.18,162700.0,39.9022,40.0974,39.8852,40.0465,162700.0
2009-10-29 15:00:00,47.18,47.3,47.01,47.08,181100.0,40.0465,40.1483,39.9022,39.9616,181100.0
2009-10-29 15:30:00,47.08,47.11,46.75,46.89,396100.0,39.9616,39.9871,39.6815,39.8003,396100.0
2009-10-30 09:30:00,46.65,46.86,46.22,46.35,157200.0,39.5966,39.7749,39.2316,39.342,157200.0
2009-10-30 10:00:00,46.35,46.7,46.29,46.4,90300.0,39.342,39.639,39.291,39.3844,90300.0
2009-10-30 10:30:00,46.38,46.51,46.16,46.46,97600.0,39.3674,39.4778,39.1807,39.4353,97600.0
2009-10-30 11:00:00,46.44,46.47,45.86,45.86,210900.0,39.4184,39.4438,38.9261,38.9261,210900.0
2009-10-30 11:30:00,45.86,45.93,44.8,45.14,470600.0,38.9261,38.9855,38.0263,38.3149,470600.0
2009-10-30 12:00:00,45.14,45.71,45.09,45.25,417500.0,38.3149,38.7987,38.2725,38.4083,417500.0
2009-10-30 12:30:00,45.24,45.45,44.95,45.04,299900.0,38.3998,38.578,38.1536,38.23,299900.0
2009-10-30 13:00:00,45.04,45.2,44.8,44.83,265700.0,38.23,38.3658,38.0263,38.0518,265700.0
2009-10-30 13:30:00,44.82,44.85,44.55,44.64,328100.0,38.0433,38.0688,37.8141,37.8905,328100.0
2009-10-30 14:00:00,44.62,45.0,44.62,44.76,257900.0,37.8735,38.1961,37.8735,37.9924,257900.0
2009-10-30 14:30:00,44.76,44.76,44.43,44.55,331600.0,37.9924,37.9924,37.7123,37.8141,331600.0
2009-10-30 15:00:00,44.55,44.63,44.33,44.55,417400.0,37.8141,37.882,37.6274,37.8141,417400.0
2009-10-30 15:30:00,44.54,44.81,44.41,44.42,796400.0,37.8056,38.0348,37.6953,37.7038,796400.0
2009-11-02 09:30:00,45.24,45.4,44.27,44.43,454400.0,38.3998,38.5356,37.5765,37.7123,454400.0
2009-11-02 10:00:00,44.45,45.58,44.45,45.01,422600.0,37.7292,38.6884,37.7292,38.2046,422600.0
2009-11-02 10:30:00,45.03,45.14,44.77,44.79,376300.0,38.2215,38.3149,38.0009,38.0178,376300.0
2009-11-02 11:00:00,44.77,45.04,44.57,44.82,260600.0,38.0009,38.23,37.8311,38.0433,260600.0
2009-11-02 11:30:00,44.86,44.94,44.63,44.79,121100.0,38.0773,38.1452,37.882,38.0178,121100.0
2009-11-02 12:00:00,44.79,44.81,44.53,44.53,193000.0,38.0178,38.0348,37.7971,37.7971,193000.0
2009-11-02 12:30:00,44.52,44.56,43.75,43.75,222600.0,37.7887,37.8226,37.1351,37.1351,222600.0
2009-11-02 13:00:00,43.75,44.4,43.69,44.32,238500.0,37.1351,37.6868,37.0842,37.6189,238500.0
2009-11-02 13:30:00,44.29,44.29,43.75,43.75,185800.0,37.5934,37.5934,37.1351,37.1351,185800.0
2009-11-02 14:00:00,43.75,44.43,43.66,44.42,278300.0,37.1351,37.7123,37.0587,37.7038,278300.0
2009-11-02 14:30:00,44.41,44.7,44.31,44.48,423900.0,37.6953,37.9414,37.6104,37.7547,423900.0
2009-11-02 15:00:00,44.49,44.66,44.1,44.36,274400.0,37.7632,37.9075,37.4322,37.6529,274400.0
2009-11-02 15:30:00,44.36,44.6,44.35,44.46,922700.0,37.6529,37.8566,37.6444,37.7377,922700.0
2009-11-03 09:30:00,43.59,44.59,43.58,44.42,245900.0,36.9993,37.8481,36.9908,37.7038,245900.0
2009-11-03 10:00:00,44.4,44.57,44.14,44.15,248800.0,37.6868,37.8311,37.4661,37.4746,248800.0
2009-11-03 10:30:00,44.12,44.98,44.12,44.86,334000.0,37.4491,38.1791,37.4491,38.0773,334000.0
2009-11-03 11:00:00,44.86,45.2,44.81,44.9,289600.0,38.0773,38.3658,38.0348,38.1112,289600.0
2009-11-03 11:30:00,44.89,45.11,44.74,44.99,213900.0,38.1027,38.2895,37.9754,38.1876,213900.0
2009-11-03 12:00:00,44.99,45.13,44.67,44.79,308500.0,38.1876,38.3064,37.916,38.0178,308500.0
2009-11-03 12:30:00,44.79,45.24,44.77,44.9,135600.0,38.0178,38.3998,38.0009,38.1112,135600.0
2009-11-03 13:00:00,44.9,45.02,44.68,44.77,195900.0,38.1112,38.2131,37.9245,38.0009,195900.0
2009-11-03 13:30:00,44.76,44.9,44.7,44.86,187900.0,37.9924,38.1112,37.9414,38.0773,187900.0
2009-11-03 14:00:00,44.87,45.01,44.84,44.99,228800.0,38.0857,38.2046,38.0603,38.1876,228800.0
2009-11-03 14:30:00,44.99,45.1,44.69,44.78,164200.0,38.1876,38.281,37.933,38.0093,164200.0
2009-11-03 15:00:00,44.75,44.78,44.58,44.73,274000.0,37.9839,38.0093,37.8396,37.9669,274000.0
2009-11-03 15:30:00,44.74,44.94,44.68,44.75,667300.0,37.9754,38.1452,37.9245,37.9839,667300.0
2009-11-04 09:30:00,45.3,46.12,45.3,46.08,376600.0,38.4507,39.1467,38.4507,39.1128,376600.0
2009-11-04 10:00:00,46.08,46.28,45.95,46.12,228100.0,39.1128,39.2826,39.0024,39.1467,228100.0
2009-11-04 10:30:00,46.12,46.57,46.12,46.51,294300.0,39.1467,39.5287,39.1467,39.4778,294300.0
2009-11-04 11:00:00,46.51,46.65,46.42,46.54,195900.0,39.4778,39.5966,39.4014,39.5032,195900.0
2009-11-04 11:30:00,46.53,46.53,45.79,45.81,207800.0,39.4948,39.4948,38.8666,38.8836,207800.0
2009-11-04 12:00:00,45.81,45.89,45.5,45.53,123200.0,38.8836,38.9515,38.6205,38.6459,123200.0
2009-11-04 12:30:00,45.56,45.78,45.5,45.53,79700.0,38.6714,38.8582,38.6205,38.6459,79700.0
2009-11-04 13:00:00,45.54,45.58,45.13,45.17,288200.0,38.6544,38.6884,38.3064,38.3404,288200.0
2009-11-04 13:30:00,45.16,45.4,45.13,45.26,289900.0,38.3319,38.5356,38.3064,38.4168,289900.0
2009-11-04 14:00:00,45.26,45.6,44.91,45.0,415800.0,38.4168,38.7054,38.1197,38.1961,415800.0
2009-11-04 14:30:00,44.99,45.83,44.91,45.63,314400.0,38.1876,38.9006,38.1197,38.7308,314400.0
2009-11-04 15:00:00,45.64,45.71,45.39,45.45,268700.0,38.7393,38.7987,38.5271,38.578,268700.0
2009-11-04 15:30:00,45.46,45.48,44.82,44.94,624100.0,38.5865,38.6035,38.0433,38.1452,624100.0
2009-11-05 09:30:00,45.37,46.0,45.34,45.99,251800.0,38.5101,39.0449,38.4847,39.0364,251800.0
2009-11-05 10:00:00,46.0,46.11,45.68,45.84,285800.0,39.0449,39.1383,38.7733,38.9091,285800.0
2009-11-05 10:30:00,45.84,46.08,45.84,45.94,164000.0,38.9091,39.1128,38.9091,38.994,164000.0
2009-11-05 11:00:00,45.94,45.99,45.62,45.76,127600.0,38.994,39.0364,38.7223,38.8412,127600.0
2009-11-05 11:30:00,45.76,45.82,45.27,45.31,170100.0,38.8412,38.8921,38.4253,38.4592,170100.0
2009-11-05 12:00:00,45.32,45.57,45.26,45.48,191300.0,38.4677,38.6799,38.4168,38.6035,191300.0
2009-11-05 12:30:00,45.49,45.6,45.44,45.6,152500.0,38.612,38.7054,38.5696,38.7054,152500.0
2009-11-05 13:00:00,45.6,45.65,45.4,45.44,272000.0,38.7054,38.7478,38.5356,38.5696,272000.0
2009-11-05 13:30:00,45.44,45.52,45.31,45.32,156700.0,38.5696,38.6375,38.4592,38.4677,156700.0
2009-11-05 14:00:00,45.32,45.48,45.26,45.38,155700.0,38.4677,38.6035,38.4168,38.5186,155700.0
2009-11-05 14:30:00,45.4,45.46,45.32,45.4,200800.0,38.5356,38.5865,38.4677,38.5356,200800.0
2009-11-05 15:00:00,45.4,45.55,45.31,45.39,250600.0,38.5356,38.6629,38.4592,38.5271,250600.0
2009-11-05 15:30:00,45.39,45.44,45.24,45.3,841300.0,38.5271,38.5696,38.3998,38.4507,841300.0
2009-11-06 09:30:00,45.07,46.07,45.05,45.69,394900.0,38.2555,39.1043,38.2385,38.7818,394900.0
2009-11-06 10:00:00,45.69,45.95,45.07,45.1,275000.0,38.7818,39.0024,38.2555,38.281,275000.0
2009-11-06 10:30:00,45.11,45.21,44.69,45.16,274800.0,38.2895,38.3743,37.933,38.3319,274800.0
2009-11-06 11:00:00,45.17,45.39,44.99,45.23,124000.0,38.3404,38.5271,38.1876,38.3913,124000.0
2009-11-06 11:30:00,45.25,45.45,45.16,45.3,161800.0,38.4083,38.578,38.3319,38.4507,161800.0
2009-11-06 12:00:00,45.3,45.75,45.28,45.37,158900.0,38.4507,38.8327,38.4337,38.5101,158900.0
2009-11-06 12:30:00,45.37,45.5,45.27,45.29,145600.0,38.5101,38.6205,38.4253,38.4422,145600.0
2009-11-06 13:00:00,45.3,45.5,45.15,45.44,133300.0,38.4507,38.6205,38.3234,38.5696,133300.0
2009-11-06 13:30:00,45.42,45.5,45.28,45.32,101600.0,38.5526,38.6205,38.4337,38.4677,101600.0
2009-11-06 14:00:00,45.32,45.41,45.07,45.27,180700.0,38.4677,38.5441,38.2555,38.4253,180700.0
2009-11-06 14:30:00,45.27,45.37,45.2,45.25,208200.0,38.4253,38.5101,38.3658,38.4083,208200.0
2009-11-06 15:00:00,45.25,45.25,45.07,45.18,298700.0,38.4083,38.4083,38.2555,38.3489,298700.0
2009-11-06 15:30:00,45.18,45.33,45.18,45.29,51000.0,38.3489,38.4762,38.3489,38.4422,51000.0
2009-11-09 09:30:00,46.24,46.78,46.15,46.5,380000.0,39.2486,39.707,39.1722,39.4693,380000.0
2009-11-09 10:00:00,46.51,47.08,46.5,47.05,317600.0,39.4778,39.9616,39.4693,39.9361,317600.0
2009-11-09 10:30:00,47.05,47.17,46.88,47.08,215500.0,39.9361,40.038,39.7918,39.9616,215500.0
2009-11-09 11:00:00,47.1,47.52,46.95,47.47,260500.0,39.9786,40.3351,39.8512,40.2926,260500.0
2009-11-09 11:30:00,47.47,47.52,47.18,47.18,229700.0,40.2926,40.3351,40.0465,40.0465,229700.0
2009-11-09 12:00:00,47.17,47.24,46.93,47.13,203200.0,40.038,40.0974,39.8343,40.004,203200.0
2009-11-09 12:30:00,47.12,47.34,47.03,47.32,88200.0,39.9955,40.1823,39.9192,40.1653,88200.0
2009-11-09 13:00:00,47.34,47.4,47.19,47.4,113000.0,40.1823,40.2332,40.055,40.2332,113000.0
2009-11-09 13:30:00,47.4,47.83,47.38,47.8,295300.0,40.2332,40.5982,40.2162,40.5727,295300.0
2009-11-09 14:00:00,47.79,47.93,47.78,47.79,277600.0,40.5642,40.6831,40.5558,40.5642,277600.0
2009-11-09 14:30:00,47.8,48.08,47.79,47.99,282000.0,40.5727,40.8104,40.5642,40.734,282000.0
2009-11-09 15:00:00,47.99,48.01,47.77,47.84,342000.0,40.734,40.751,40.5473,40.6067,342000.0
2009-11-09 15:30:00,47.83,48.03,47.71,48.0,572400.0,40.5982,40.768,40.4963,40.7425,572400.0
2009-11-10 09:30:00,46.04,46.39,44.8,45.44,3127500.0,39.0788,39.3759,38.0263,38.5696,3127500.0
2009-11-10 10:00:00,45.45,45.89,45.26,45.49,1180400.0,38.578,38.9515,38.4168,38.612,1180400.0
2009-11-10 10:30:00,45.49,45.51,44.98,45.16,960800.0,38.612,38.629,38.1791,38.3319,960800.0
2009-11-10 11:00:00,45.18,45.18,44.77,44.93,749000.0,38.3489,38.3489,38.0009,38.1367,749000.0
2009-11-10 11:30:00,44.94,45.3,44.63,44.63,677500.0,38.1452,38.4507,37.882,37.882,677500.0
2009-11-10 12:00:00,44.63,44.75,44.39,44.47,509700.0,37.882,37.9839,37.6783,37.7462,509700.0
2009-11-10 12:30:00,44.44,44.93,44.42,44.7,491800.0,37.7208,38.1367,37.7038,37.9414,491800.0
2009-11-10 13:00:00,44.7,44.8,44.47,44.49,579100.0,37.9414,38.0263,37.7462,37.7632,579100.0
2009-11-10 13:30:00,44.49,44.6,44.47,44.57,334400.0,37.7632,37.8566,37.7462,37.8311,334400.0
2009-11-10 14:00:00,44.57,44.59,44.35,44.43,532200.0,37.8311,37.8481,37.6444,37.7123,532200.0
2009-11-10 14:30:00,44.42,44.47,44.27,44.47,468600.0,37.7038,37.7462,37.5765,37.7462,468600.0
2009-11-10 15:00:00,44.47,44.8,44.39,44.4,717000.0,37.7462,38.0263,37.6783,37.6868,717000.0
2009-11-10 15:30:00,44.4,44.47,44.09,44.34,1376600.0,37.6868,37.7462,37.4237,37.6359,1376600.0
2009-11-11 09:30:00,44.93,45.19,44.63,45.08,1009000.0,38.1367,38.3574,37.882,38.264,1009000.0
2009-11-11 10:00:00,45.07,45.35,45.02,45.06,516400.0,38.2555,38.4932,38.2131,38.247,516400.0
2009-11-11 10:30:00,45.05,45.07,44.65,44.83,570600.0,38.2385,38.2555,37.899,38.0518,570600.0
2009-11-11 11:00:00,44.83,44.92,44.57,44.66,398200.0,38.0518,38.1282,37.8311,37.9075,398200.0
2009-11-11 11:30:00,44.67,45.04,44.65,44.81,352700.0,37.916,38.23,37.899,38.0348,352700.0
2009-11-11 12:00:00,44.82,44.86,44.66,44.83,209300.0,38.0433,38.0773,37.9075,38.0518,209300.0
2009-11-11 12:30:00,44.84,45.01,44.73,44.75,217800.0,38.0603,38.2046,37.9669,37.9839,217800.0
2009-11-11 13:00:00,44.75,44.89,44.71,44.83,187000.0,37.9839,38.1027,37.9499,38.0518,187000.0
2009-11-11 13:30:00,44.82,45.01,44.63,44.67,306500.0,38.0433,38.2046,37.882,37.916,306500.0
2009-11-11 14:00:00,44.67,44.81,44.62,44.72,154300.0,37.916,38.0348,37.8735,37.9584,154300.0
2009-11-11 14:30:00,44.72,44.81,44.51,44.67,272000.0,37.9584,38.0348,37.7802,37.916,272000.0
2009-11-11 15:00:00,44.69,44.83,44.57,44.83,256800.0,37.933,38.0518,37.8311,38.0518,256800.0
2009-11-11 15:30:00,44.83,44.89,44.59,44.7,504300.0,38.0518,38.1027,37.8481,37.9414,504300.0
2009-11-12 09:30:00,44.79,45.0,44.26,44.73,510900.0,38.0178,38.1961,37.568,37.9669,510900.0
2009-11-12 10:00:00,44.73,44.87,44.58,44.6,346800.0,37.9669,38.0857,37.8396,37.8566,346800.0
2009-11-12 10:30:00,44.6,44.63,44.36,44.41,213000.0,37.8566,37.882,37.6529,37.6953,213000.0
2009-11-12 11:00:00,44.4,44.45,44.01,44.23,407600.0,37.6868,37.7292,37.3558,37.5425,407600.0
2009-11-12 11:30:00,44.23,44.39,44.0,44.23,262600.0,37.5425,37.6783,37.3473,37.5425,262600.0
2009-11-12 12:00:00,44.23,44.48,44.2,44.32,177500.0,37.5425,37.7547,37.517,37.6189,177500.0
2009-11-12 12:30:00,44.32,44.38,44.2,44.32,197200.0,37.6189,37.6698,37.517,37.6189,197200.0
2009-11-12 13:00:00,44.34,44.39,44.22,44.36,151700.0,37.6359,37.6783,37.534,37.6529,151700.0
2009-11-12 13:30:00,44.37,44.41,44.22,44.25,98700.0,37.6613,37.6953,37.534,37.5595,98700.0
2009-11-12 14:00:00,44.25,44.34,44.21,44.23,170800.0,37.5595,37.6359,37.5255,37.5425,170800.0
2009-11-12 14:30:00,44.24,44.29,44.0,44.03,198100.0,37.551,37.5934,37.3473,37.3727,198100.0
2009-11-12 15:00:00,44.03,44.04,43.72,43.77,391500.0,37.3727,37.3812,37.1096,37.1521,391500.0
2009-11-12 15:30:00,43.78,43.82,43.41,43.65,1035000.0,37.1605,37.1945,36.8465,37.0502,1035000.0
2009-11-13 09:30:00,43.71,43.94,43.53,43.85,383800.0,37.1011,37.2964,36.9483,37.22,383800.0
2009-11-13 10:00:00,43.87,44.01,43.65,43.87,400600.0,37.2369,37.3558,37.0502,37.2369,400600.0
2009-11-13 10:30:00,43.86,44.13,43.8,43.98,300300.0,37.2285,37.4576,37.1775,37.3303,300300.0
2009-11-13 11:00:00,43.98,44.05,43.89,43.99,144400.0,37.3303,37.3897,37.2539,37.3388,144400.0
2009-11-13 11:30:00,43.97,44.05,43.8,43.88,211900.0,37.3218,37.3897,37.1775,37.2454,211900.0
2009-11-13 12:00:00,43.88,44.21,43.88,44.18,170300.0,37.2454,37.5255,37.2454,37.5001,170300.0
2009-11-13 12:30:00,44.16,44.21,43.92,43.94,253100.0,37.4831,37.5255,37.2794,37.2964,253100.0
2009-11-13 13:00:00,43.94,43.94,43.82,43.86,223100.0,37.2964,37.2964,37.1945,37.2285,223100.0
2009-11-13 13:30:00,43.86,43.91,43.75,43.76,225200.0,37.2285,37.2709,37.1351,37.1436,225200.0
2009-11-13 14:00:00,43.78,43.85,43.72,43.74,472200.0,37.1605,37.22,37.1096,37.1266,472200.0
2009-11-13 14:30:00,43.74,43.78,43.41,43.42,365800.0,37.1266,37.1605,36.8465,36.855,365800.0
2009-11-13 15:00:00,43.42,43.67,43.27,43.37,463100.0,36.855,37.0672,36.7277,36.8125,463100.0
2009-11-13 15:30:00,43.36,43.41,43.17,43.24,1294300.0,36.804,36.8465,36.6428,36.7022,1294300.0
2009-11-16 09:30:00,43.88,44.66,43.79,44.51,995600.0,37.2454,37.9075,37.169,37.7802,995600.0
2009-11-16 10:00:00,44.51,44.59,44.26,44.47,554300.0,37.7802,37.8481,37.568,37.7462,554300.0
2009-11-16 10:30:00,44.48,44.53,44.34,44.42,419300.0,37.7547,37.7971,37.6359,37.7038,419300.0
2009-11-16 11:00:00,44.37,44.4,44.25,44.34,385500.0,37.6613,37.6868,37.5595,37.6359,385500.0
2009-11-16 11:30:00,44.35,44.72,44.35,44.68,430900.0,37.6444,37.9584,37.6444,37.9245,430900.0
2009-11-16 12:00:00,44.69,45.27,44.59,44.73,633000.0,37.933,38.4253,37.8481,37.9669,633000.0
2009-11-16 12:30:00,44.72,45.05,44.63,45.01,250000.0,37.9584,38.2385,37.882,38.2046,250000.0
2009-11-16 13:00:00,45.01,45.1,44.94,45.08,210100.0,38.2046,38.281,38.1452,38.264,210100.0
2009-11-16 13:30:00,45.08,45.32,45.08,45.32,287900.0,38.264,38.4677,38.264,38.4677,287900.0
2009-11-16 14:00:00,45.32,45.44,45.25,45.28,248300.0,38.4677,38.5696,38.4083,38.4337,248300.0
2009-11-16 14:30:00,45.28,45.41,45.19,45.31,264700.0,38.4337,38.5441,38.3574,38.4592,264700.0
2009-11-16 15:00:00,45.3,45.31,45.08,45.11,533000.0,38.4507,38.4592,38.264,38.2895,533000.0
2009-11-16 15:30:00,45.11,45.39,45.09,45.31,824400.0,38.2895,38.5271,38.2725,38.4592,824400.0
2009-11-17 09:30:00,44.83,45.2,44.41,44.92,477500.0,38.0518,38.3658,37.6953,38.1282,477500.0
2009-11-17 10:00:00,44.93,45.09,44.85,45.01,195700.0,38.1367,38.2725,38.0688,38.2046,195700.0
2009-11-17 10:30:00,45.01,45.01,44.8,44.88,227900.0,38.2046,38.2046,38.0263,38.0942,227900.0
2009-11-17 11:00:00,44.9,45.02,44.78,44.95,195200.0,38.1112,38.2131,38.0093,38.1536,195200.0
2009-11-17 11:30:00,44.96,45.03,44.83,45.0,115000.0,38.1621,38.2215,38.0518,38.1961,115000.0
2009-11-17 12:00:00,44.99,45.08,44.92,44.92,127200.0,38.1876,38.264,38.1282,38.1282,127200.0
2009-11-17 12:30:00,44.92,45.13,44.91,45.09,186200.0,38.1282,38.3064,38.1197,38.2725,186200.0
2009-11-17 13:00:00,45.08,45.37,45.07,45.33,233300.0,38.264,38.5101,38.2555,38.4762,233300.0
2009-11-17 13:30:00,45.32,45.48,45.28,45.34,193700.0,38.4677,38.6035,38.4337,38.4847,193700.0
2009-11-17 14:00:00,45.34,45.34,45.12,45.15,109400.0,38.4847,38.4847,38.2979,38.3234,109400.0
2009-11-17 14:30:00,45.16,45.17,45.09,45.17,114900.0,38.3319,38.3404,38.2725,38.3404,114900.0
2009-11-17 15:00:00,45.14,45.29,45.14,45.26,140700.0,38.3149,38.4422,38.3149,38.4168,140700.0
2009-11-17 15:30:00,45.25,45.5,45.23,45.37,568500.0,38.4083,38.6205,38.3913,38.5101,568500.0
2009-11-18 09:30:00,45.47,45.97,45.47,45.93,480100.0,38.595,39.0194,38.595,38.9855,480100.0
2009-11-18 10:00:00,45.9,45.9,45.71,45.79,283900.0,38.96,38.96,38.7987,38.8666,283900.0
2009-11-18 10:30:00,45.79,45.98,45.72,45.82,267500.0,38.8666,39.0279,38.8072,38.8921,267500.0
2009-11-18 11:00:00,45.81,45.95,45.73,45.79,170300.0,38.8836,39.0024,38.8157,38.8666,170300.0
2009-11-18 11:30:00,45.79,45.8,45.59,45.63,391900.0,38.8666,38.8751,38.6969,38.7308,391900.0
2009-11-18 12:00:00,45.62,45.74,45.5,45.53,248200.0,38.7223,38.8242,38.6205,38.6459,248200.0
2009-11-18 12:30:00,45.52,45.53,45.37,45.4,230600.0,38.6375,38.6459,38.5101,38.5356,230600.0
2009-11-18 13:00:00,45.39,45.44,45.3,45.33,206800.0,38.5271,38.5696,38.4507,38.4762,206800.0
2009-11-18 13:30:00,45.32,45.39,45.16,45.19,265400.0,38.4677,38.5271,38.3319,38.3574,265400.0
2009-11-18 14:00:00,45.19,45.35,45.09,45.3,309300.0,38.3574,38.4932,38.2725,38.4507,309300.0
2009-11-18 14:30:00,45.29,45.33,45.16,45.24,228200.0,38.4422,38.4762,38.3319,38.3998,228200.0
2009-11-18 15:00:00,45.25,45.46,45.22,45.4,287100.0,38.4083,38.5865,38.3828,38.5356,287100.0
2009-11-18 15:30:00,45.4,45.42,45.28,45.36,574600.0,38.5356,38.5526,38.4337,38.5017,574600.0
2009-11-19 09:30:00,44.99,45.19,44.0,44.05,441000.0,38.1876,38.3574,37.3473,37.3897,441000.0
2009-11-19 10:00:00,44.05,44.26,43.9,43.94,460200.0,37.3897,37.568,37.2624,37.2964,460200.0
2009-11-19 10:30:00,43.94,43.96,43.45,43.74,459700.0,37.2964,37.3133,36.8804,37.1266,459700.0
2009-11-19 11:00:00,43.73,43.91,43.6,43.89,262200.0,37.1181,37.2709,37.0078,37.2539,262200.0
2009-11-19 11:30:00,43.88,43.97,43.68,43.78,146900.0,37.2454,37.3218,37.0757,37.1605,146900.0
2009-11-19 12:00:00,43.78,43.8,43.6,43.64,173000.0,37.1605,37.1775,37.0078,37.0417,173000.0
2009-11-19 12:30:00,43.64,43.86,43.63,43.83,159500.0,37.0417,37.2285,37.0332,37.203,159500.0
2009-11-19 13:00:00,43.83,43.91,43.75,43.8,176500.0,37.203,37.2709,37.1351,37.1775,176500.0
2009-11-19 13:30:00,43.81,43.98,43.79,43.82,147200.0,37.186,37.3303,37.169,37.1945,147200.0
2009-11-19 14:00:00,43.83,43.93,43.79,43.86,145800.0,37.203,37.2879,37.169,37.2285,145800.0
2009-11-19 14:30:00,43.86,43.97,43.81,43.89,156600.0,37.2285,37.3218,37.186,37.2539,156600.0
2009-11-19 15:00:00,43.88,44.01,43.81,43.91,188800.0,37.2454,37.3558,37.186,37.2709,188800.0
2009-11-19 15:30:00,43.92,44.01,43.81,43.95,540100.0,37.2794,37.3558,37.186,37.3048,540100.0
2009-11-20 09:30:00,43.91,44.24,43.81,44.0,493500.0,37.2709,37.551,37.186,37.3473,493500.0
2009-11-20 10:00:00,44.01,44.05,43.76,43.9,189000.0,37.3558,37.3897,37.1436,37.2624,189000.0
2009-11-20 10:30:00,43.9,43.9,43.56,43.65,240700.0,37.2624,37.2624,36.9738,37.0502,240700.0
2009-11-20 11:00:00,43.65,43.85,43.65,43.73,135900.0,37.0502,37.22,37.0502,37.1181,135900.0
2009-11-20 11:30:00,43.73,43.91,43.65,43.85,106800.0,37.1181,37.2709,37.0502,37.22,106800.0
2009-11-20 12:00:00,43.84,43.93,43.8,43.91,110800.0,37.2115,37.2879,37.1775,37.2709,110800.0
2009-11-20 12:30:00,43.92,44.0,43.86,43.94,188200.0,37.2794,37.3473,37.2285,37.2964,188200.0
2009-11-20 13:00:00,43.96,44.0,43.94,43.99,141100.0,37.3133,37.3473,37.2964,37.3388,141100.0
2009-11-20 13:30:00,43.99,44.1,43.95,44.01,152400.0,37.3388,37.4322,37.3048,37.3558,152400.0
2009-11-20 14:00:00,44.0,44.07,43.98,44.03,142500.0,37.3473,37.4067,37.3303,37.3727,142500.0
2009-11-20 14:30:00,44.02,44.1,44.0,44.07,210100.0,37.3643,37.4322,37.3473,37.4067,210100.0
2009-11-20 15:00:00,44.06,44.1,44.03,44.1,203500.0,37.3982,37.4322,37.3727,37.4322,203500.0
2009-11-20 15:30:00,44.1,44.47,44.09,44.34,739600.0,37.4322,37.7462,37.4237,37.6359,739600.0
2009-11-23 09:30:00,45.11,45.3,44.46,44.64,475800.0,38.2895,38.4507,37.7377,37.8905,475800.0
2009-11-23 10:00:00,44.64,44.75,44.4,44.46,345300.0,37.8905,37.9839,37.6868,37.7377,345300.0
2009-11-23 10:30:00,44.48,44.51,44.19,44.21,261500.0,37.7547,37.7802,37.5086,37.5255,261500.0
2009-11-23 11:00:00,44.22,44.27,44.06,44.27,166700.0,37.534,37.5765,37.3982,37.5765,166700.0
2009-11-23 11:30:00,44.25,44.41,44.23,44.27,197000.0,37.5595,37.6953,37.5425,37.5765,197000.0
2009-11-23 12:00:00,44.26,44.43,44.24,44.35,118500.0,37.568,37.7123,37.551,37.6444,118500.0
2009-11-23 12:30:00,44.33,44.49,44.25,44.38,100100.0,37.6274,37.7632,37.5595,37.6698,100100.0
2009-11-23 13:00:00,44.38,44.39,44.21,44.3,87600.0,37.6698,37.6783,37.5255,37.6019,87600.0
2009-11-23 13:30:00,44.3,44.31,44.08,44.15,162000.0,37.6019,37.6104,37.4152,37.4746,162000.0
2009-11-23 14:00:00,44.12,44.16,44.01,44.1,110200.0,37.4491,37.4831,37.3558,37.4322,110200.0
2009-11-23 14:30:00,44.1,44.17,44.03,44.05,252100.0,37.4322,37.4916,37.3727,37.3897,252100.0
2009-11-23 15:00:00,44.05,44.11,44.0,44.07,204400.0,37.3897,37.4407,37.3473,37.4067,204400.0
2009-11-23 15:30:00,44.08,44.15,43.98,44.12,498700.0,37.4152,37.4746,37.3303,37.4491,498700.0
2009-11-24 09:30:00,44.13,44.37,43.56,43.62,247600.0,37.4576,37.6613,36.9738,37.0247,247600.0
2009-11-24 10:00:00,43.62,43.9,43.45,43.74,355900.0,37.0247,37.2624,36.8804,37.1266,355900.0
2009-11-24 10:30:00,43.72,43.83,43.55,43.58,233700.0,37.1096,37.203,36.9653,36.9908,233700.0
2009-11-24 11:00:00,43.58,43.68,43.47,43.5,199500.0,36.9908,37.0757,36.8974,36.9229,199500.0
2009-11-24 11:30:00,43.5,43.66,43.33,43.45,261000.0,36.9229,37.0587,36.7786,36.8804,261000.0
2009-11-24 12:00:00,43.46,43.47,43.29,43.29,149100.0,36.8889,36.8974,36.7446,36.7446,149100.0
2009-11-24 12:30:00,43.29,43.37,43.28,43.29,191900.0,36.7446,36.8125,36.7361,36.7446,191900.0
2009-11-24 13:00:00,43.29,43.41,43.25,43.27,200800.0,36.7446,36.8465,36.7107,36.7277,200800.0
2009-11-24 13:30:00,43.27,43.29,43.12,43.18,244600.0,36.7277,36.7446,36.6003,36.6513,244600.0
2009-11-24 14:00:00,43.19,43.46,43.17,43.32,300000.0,36.6598,36.8889,36.6428,36.7701,300000.0
2009-11-24 14:30:00,43.32,43.32,43.21,43.23,341300.0,36.7701,36.7701,36.6767,36.6937,341300.0
2009-11-24 15:00:00,43.23,43.25,43.18,43.21,270500.0,36.6937,36.7107,36.6513,36.6767,270500.0
2009-11-24 15:30:00,43.22,43.23,43.06,43.15,852700.0,36.6852,36.6937,36.5494,36.6258,852700.0
2009-11-25 09:30:00,44.21,44.21,43.67,43.75,527600.0,37.5255,37.5255,37.0672,37.1351,527600.0
2009-11-25 10:00:00,43.76,43.93,43.69,43.74,523100.0,37.1436,37.2879,37.0842,37.1266,523100.0
2009-11-25 10:30:00,43.75,44.0,43.73,43.81,309900.0,37.1351,37.3473,37.1181,37.186,309900.0
2009-11-25 11:00:00,43.81,43.96,43.79,43.96,260700.0,37.186,37.3133,37.169,37.3133,260700.0
2009-11-25 11:30:00,43.97,44.02,43.8,44.02,247400.0,37.3218,37.3643,37.1775,37.3643,247400.0
2009-11-25 12:00:00,44.01,44.07,43.85,43.96,314000.0,37.3558,37.4067,37.22,37.3133,314000.0
2009-11-25 12:30:00,43.95,44.01,43.89,44.0,142300.0,37.3048,37.3558,37.2539,37.3473,142300.0
2009-11-25 13:00:00,43.99,44.08,43.97,44.04,127700.0,37.3388,37.4152,37.3218,37.3812,127700.0
2009-11-25 13:30:00,44.04,44.07,43.97,44.03,172800.0,37.3812,37.4067,37.3218,37.3727,172800.0
2009-11-25 14:00:00,44.03,44.03,43.89,44.03,124400.0,37.3727,37.3727,37.2539,37.3727,124400.0
2009-11-25 14:30:00,44.03,44.1,44.0,44.05,169300.0,37.3727,37.4322,37.3473,37.3897,169300.0
2009-11-25 15:00:00,44.04,44.08,43.99,44.05,194800.0,37.3812,37.4152,37.3388,37.3897,194800.0
2009-11-25 15:30:00,44.05,44.1,44.04,44.07,457900.0,37.3897,37.4322,37.3812,37.4067,457900.0
2009-11-27 09:30:00,42.74,42.83,42.0,42.81,511000.0,36.2778,36.3542,35.6497,36.3372,511000.0
2009-11-27 10:00:00,42.8,43.18,42.73,43.08,315700.0,36.3287,36.6513,36.2693,36.5664,315700.0
2009-11-27 10:30:00,43.09,43.44,43.0,43.37,179500.0,36.5749,36.872,36.4985,36.8125,179500.0
2009-11-27 11:00:00,43.38,43.5,43.04,43.15,158200.0,36.821,36.9229,36.5324,36.6258,158200.0
2009-11-27 11:30:00,43.13,43.36,43.09,43.2,122100.0,36.6088,36.804,36.5749,36.6682,122100.0
2009-11-27 12:00:00,43.21,43.26,43.03,43.21,208300.0,36.6767,36.7192,36.5239,36.6767,208300.0
2009-11-27 12:30:00,43.21,43.46,43.09,43.13,278500.0,36.6767,36.8889,36.5749,36.6088,278500.0
2009-11-30 09:30:00,43.21,43.21,42.76,43.0,301800.0,36.6767,36.6767,36.2948,36.4985,301800.0
2009-11-30 10:00:00,43.04,43.29,43.02,43.23,162600.0,36.5324,36.7446,36.5155,36.6937,162600.0
2009-11-30 10:30:00,43.25,43.34,42.87,42.95,138900.0,36.7107,36.7871,36.3881,36.456,138900.0
2009-11-30 11:00:00,42.93,42.94,42.6,42.62,177000.0,36.4391,36.4476,36.159,36.1759,177000.0
2009-11-30 11:30:00,42.61,42.72,42.51,42.57,119200.0,36.1674,36.2608,36.0826,36.1335,119200.0
2009-11-30 12:00:00,42.56,42.71,42.55,42.65,117600.0,36.125,36.2523,36.1165,36.2014,117600.0
2009-11-30 12:30:00,42.64,42.67,42.38,42.43,199900.0,36.1929,36.2184,35.9722,36.0147,199900.0
2009-11-30 13:00:00,42.44,42.64,42.42,42.6,83400.0,36.0232,36.1929,36.0062,36.159,83400.0
2009-11-30 13:30:00,42.6,42.65,42.41,42.46,218900.0,36.159,36.2014,35.9977,36.0401,218900.0
2009-11-30 14:00:00,42.46,42.58,42.41,42.58,172500.0,36.0401,36.142,35.9977,36.142,172500.0
2009-11-30 14:30:00,42.57,42.6,42.37,42.38,164100.0,36.1335,36.159,35.9637,35.9722,164100.0
2009-11-30 15:00:00,42.38,42.55,42.38,42.49,283400.0,35.9722,36.1165,35.9722,36.0656,283400.0
2009-11-30 15:30:00,42.5,42.54,42.37,42.4,853600.0,36.0741,36.108,35.9637,35.9892,853600.0
2009-12-01 09:30:00,43.08,43.2,42.9,42.93,290800.0,36.5664,36.6682,36.4136,36.4391,290800.0
2009-12-01 10:00:00,42.93,43.25,42.79,43.25,345000.0,36.4391,36.7107,36.3202,36.7107,345000.0
2009-12-01 10:30:00,43.24,43.36,43.1,43.16,140100.0,36.7022,36.804,36.5834,36.6343,140100.0
2009-12-01 11:00:00,43.19,43.43,43.14,43.41,493600.0,36.6598,36.8635,36.6173,36.8465,493600.0
2009-12-01 11:30:00,43.4,43.55,43.39,43.54,155900.0,36.838,36.9653,36.8295,36.9568,155900.0
2009-12-01 12:00:00,43.54,43.57,43.29,43.3,178600.0,36.9568,36.9823,36.7446,36.7531,178600.0
2009-12-01 12:30:00,43.3,43.41,43.22,43.26,106900.0,36.7531,36.8465,36.6852,36.7192,106900.0
2009-12-01 13:00:00,43.26,43.3,43.18,43.26,156500.0,36.7192,36.7531,36.6513,36.7192,156500.0
2009-12-01 13:30:00,43.26,43.36,43.24,43.26,136100.0,36.7192,36.804,36.7022,36.7192,136100.0
2009-12-01 14:00:00,43.26,43.32,43.15,43.17,165900.0,36.7192,36.7701,36.6258,36.6428,165900.0
2009-12-01 14:30:00,43.18,43.19,43.01,43.08,209400.0,36.6513,36.6598,36.507,36.5664,209400.0
2009-12-01 15:00:00,43.09,43.12,43.0,43.05,264700.0,36.5749,36.6003,36.4985,36.5409,264700.0
2009-12-01 15:30:00,43.04,43.05,42.84,42.94,629400.0,36.5324,36.5409,36.3627,36.4476,629400.0
2009-12-02 09:30:00,43.11,43.11,42.66,42.83,410800.0,36.6988,36.6988,36.3158,36.4605,410800.0
2009-12-02 10:00:00,42.83,43.2,42.78,42.94,292700.0,36.4605,36.7755,36.4179,36.5541,292700.0
2009-12-02 10:30:00,42.93,43.13,42.9,43.06,280600.0,36.5456,36.7159,36.5201,36.6563,280600.0
2009-12-02 11:00:00,43.05,43.08,42.57,42.85,274800.0,36.6478,36.6733,36.2391,36.4775,274800.0
2009-12-02 11:30:00,42.84,42.95,42.77,42.85,96100.0,36.469,36.5626,36.4094,36.4775,96100.0
2009-12-02 12:00:00,42.86,42.89,42.5,42.65,262300.0,36.486,36.5116,36.1796,36.3073,262300.0
2009-12-02 12:30:00,42.64,42.87,42.62,42.84,132500.0,36.2987,36.4945,36.2817,36.469,132500.0
2009-12-02 13:00:00,42.84,42.98,42.81,42.95,157900.0,36.469,36.5882,36.4435,36.5626,157900.0
2009-12-02 13:30:00,42.96,43.1,42.93,43.05,198800.0,36.5712,36.6903,36.5456,36.6478,198800.0
2009-12-02 14:00:00,43.07,43.19,42.98,43.03,277800.0,36.6648,36.7669,36.5882,36.6307,277800.0
2009-12-02 14:30:00,43.04,43.09,42.92,42.95,245600.0,36.6393,36.6818,36.5371,36.5626,245600.0
2009-12-02 15:00:00,42.96,43.03,42.87,42.94,195500.0,36.5712,36.6307,36.4945,36.5541,195500.0
2009-12-02 15:30:00,42.92,42.97,42.69,42.75,917300.0,36.5371,36.5797,36.3413,36.3924,917300.0
2009-12-03 09:30:00,42.88,43.49,42.88,43.18,444000.0,36.503,37.0223,36.503,36.7584,444000.0
2009-12-03 10:00:00,43.2,43.2,42.91,43.13,521800.0,36.7755,36.7755,36.5286,36.7159,521800.0
2009-12-03 10:30:00,43.12,43.14,42.84,42.96,239400.0,36.7074,36.7244,36.469,36.5712,239400.0
2009-12-03 11:00:00,42.95,43.04,42.83,42.83,157600.0,36.5626,36.6393,36.4605,36.4605,157600.0
2009-12-03 11:30:00,42.83,42.87,42.71,42.86,236800.0,36.4605,36.4945,36.3583,36.486,236800.0
2009-12-03 12:00:00,42.86,42.91,42.76,42.81,107900.0,36.486,36.5286,36.4009,36.4435,107900.0
2009-12-03 12:30:00,42.81,43.04,42.77,43.01,204300.0,36.4435,36.6393,36.4094,36.6137,204300.0
2009-12-03 13:00:00,43.01,43.14,42.93,43.03,208600.0,36.6137,36.7244,36.5456,36.6307,208600.0
2009-12-03 13:30:00,43.04,43.21,42.98,43.18,154800.0,36.6393,36.784,36.5882,36.7584,154800.0
2009-12-03 14:00:00,43.18,43.23,42.99,43.0,174900.0,36.7584,36.801,36.5967,36.6052,174900.0
2009-12-03 14:30:00,43.01,43.06,42.96,42.97,204900.0,36.6137,36.6563,36.5712,36.5797,204900.0
2009-12-03 15:00:00,42.97,42.97,42.7,42.7,306100.0,36.5797,36.5797,36.3498,36.3498,306100.0
2009-12-03 15:30:00,42.7,42.74,42.24,42.33,1220500.0,36.3498,36.3839,35.9582,36.0348,1220500.0
2009-12-04 09:30:00,43.02,43.54,42.73,43.08,434600.0,36.6222,37.0649,36.3754,36.6733,434600.0
2009-12-04 10:00:00,43.09,43.15,42.83,42.86,379400.0,36.6818,36.7329,36.4605,36.486,379400.0
2009-12-04 10:30:00,42.89,43.1,42.74,42.76,266100.0,36.5116,36.6903,36.3839,36.4009,266100.0
2009-12-04 11:00:00,42.75,42.84,42.48,42.51,392400.0,36.3924,36.469,36.1625,36.1881,392400.0
2009-12-04 11:30:00,42.48,42.5,41.93,42.24,509300.0,36.1625,36.1796,35.6943,35.9582,509300.0
2009-12-04 12:00:00,42.25,42.65,42.24,42.64,346300.0,35.9667,36.3073,35.9582,36.2987,346300.0
2009-12-04 12:30:00,42.65,42.92,42.61,42.9,320400.0,36.3073,36.5371,36.2732,36.5201,320400.0
2009-12-04 13:00:00,42.88,42.94,42.7,42.7,221100.0,36.503,36.5541,36.3498,36.3498,221100.0
2009-12-04 13:30:00,42.71,42.78,42.43,42.49,332900.0,36.3583,36.4179,36.12,36.171,332900.0
2009-12-04 14:00:00,42.5,42.6,42.14,42.24,411600.0,36.1796,36.2647,35.8731,35.9582,411600.0
2009-12-04 14:30:00,42.24,42.62,42.24,42.53,257700.0,35.9582,36.2817,35.9582,36.2051,257700.0
2009-12-04 15:00:00,42.51,42.76,42.49,42.74,296800.0,36.1881,36.4009,36.171,36.3839,296800.0
2009-12-04 15:30:00,42.75,42.76,42.45,42.57,590300.0,36.3924,36.4009,36.137,36.2391,590300.0
2009-12-07 09:30:00,42.59,43.32,42.51,43.18,352200.0,36.2562,36.8776,36.1881,36.7584,352200.0
2009-12-07 10:00:00,43.16,43.22,42.72,42.84,205400.0,36.7414,36.7925,36.3668,36.469,205400.0
2009-12-07 10:30:00,42.86,42.9,42.63,42.75,334400.0,36.486,36.5201,36.2902,36.3924,334400.0
2009-12-07 11:00:00,42.76,42.79,42.6,42.68,257000.0,36.4009,36.4264,36.2647,36.3328,257000.0
2009-12-07 11:30:00,42.66,42.83,42.63,42.76,233100.0,36.3158,36.4605,36.2902,36.4009,233100.0
2009-12-07 12:00:00,42.76,42.77,42.63,42.67,302100.0,36.4009,36.4094,36.2902,36.3243,302100.0
2009-12-07 12:30:00,42.67,42.75,42.61,42.69,425400.0,36.3243,36.3924,36.2732,36.3413,425400.0
2009-12-07 13:00:00,42.7,42.74,42.67,42.71,263100.0,36.3498,36.3839,36.3243,36.3583,263100.0
2009-12-07 13:30:00,42.72,42.72,42.41,42.47,292300.0,36.3668,36.3668,36.1029,36.154,292300.0
2009-12-07 14:00:00,42.45,42.5,42.2,42.21,287200.0,36.137,36.1796,35.9242,35.9327,287200.0
2009-12-07 14:30:00,42.22,42.22,41.95,42.02,401900.0,35.9412,35.9412,35.7114,35.7709,401900.0
2009-12-07 15:00:00,42.03,42.19,41.98,41.99,419200.0,35.7795,35.9157,35.7369,35.7454,419200.0
2009-12-07 15:30:00,41.99,42.25,41.99,42.14,544000.0,35.7454,35.9667,35.7454,35.8731,544000.0
2009-12-08 09:30:00,41.82,41.95,41.15,41.36,508800.0,35.6007,35.7114,35.0303,35.2091,508800.0
2009-12-08 10:00:00,41.36,41.76,41.26,41.58,413600.0,35.2091,35.5496,35.124,35.3964,413600.0
2009-12-08 10:30:00,41.58,41.7,41.25,41.3,311700.0,35.3964,35.4985,35.1155,35.158,311700.0
2009-12-08 11:00:00,41.29,41.33,41.2,41.31,258600.0,35.1495,35.1836,35.0729,35.1665,258600.0
2009-12-08 11:30:00,41.31,41.42,41.18,41.19,219600.0,35.1665,35.2602,35.0559,35.0644,219600.0
2009-12-08 12:00:00,41.2,41.23,41.02,41.05,229000.0,35.0729,35.0984,34.9197,34.9452,229000.0
2009-12-08 12:30:00,41.05,41.2,41.04,41.15,308700.0,34.9452,35.0729,34.9367,35.0303,308700.0
2009-12-08 13:00:00,41.15,41.16,40.83,40.86,297800.0,35.0303,35.0388,34.7579,34.7835,297800.0
2009-12-08 13:30:00,40.85,40.97,40.78,40.82,255500.0,34.7749,34.8771,34.7154,34.7494,255500.0
2009-12-08 14:00:00,40.82,41.01,40.8,40.93,444500.0,34.7494,34.9111,34.7324,34.843,444500.0
2009-12-08 14:30:00,40.94,41.0,40.82,40.85,341000.0,34.8516,34.9026,34.7494,34.7749,341000.0
2009-12-08 15:00:00,40.86,40.91,40.82,40.87,503600.0,34.7835,34.826,34.7494,34.792,503600.0
2009-12-08 15:30:00,40.87,40.92,40.75,40.8,616400.0,34.792,34.8345,34.6898,34.7324,616400.0
2009-12-09 09:30:00,41.09,41.17,40.55,40.59,336500.0,34.9792,35.0474,34.5196,34.5536,336500.0
2009-12-09 10:00:00,40.6,40.74,40.58,40.62,234100.0,34.5621,34.6813,34.5451,34.5791,234100.0
2009-12-09 10:30:00,40.6,40.74,40.5,40.57,462100.0,34.5621,34.6813,34.477,34.5366,462100.0
2009-12-09 11:00:00,40.58,40.68,40.57,40.6,227900.0,34.5451,34.6302,34.5366,34.5621,227900.0
2009-12-09 11:30:00,40.61,40.68,40.53,40.62,178000.0,34.5706,34.6302,34.5025,34.5791,178000.0
2009-12-09 12:00:00,40.62,40.64,40.51,40.56,255300.0,34.5791,34.5962,34.4855,34.5281,255300.0
2009-12-09 12:30:00,40.55,40.55,40.33,40.36,299600.0,34.5196,34.5196,34.3323,34.3578,299600.0
2009-12-09 13:00:00,40.37,40.48,40.24,40.38,254700.0,34.3663,34.46,34.2557,34.3748,254700.0
2009-12-09 13:30:00,40.39,40.42,40.3,40.34,191900.0,34.3834,34.4089,34.3067,34.3408,191900.0
2009-12-09 14:00:00,40.34,40.49,40.32,40.38,184100.0,34.3408,34.4685,34.3238,34.3748,184100.0
2009-12-09 14:30:00,40.38,40.57,40.38,40.48,210000.0,34.3748,34.5366,34.3748,34.46,210000.0
2009-12-09 15:00:00,40.49,40.69,40.49,40.6,552800.0,34.4685,34.6387,34.4685,34.5621,552800.0
2009-12-09 15:30:00,40.6,40.69,40.53,40.66,804800.0,34.5621,34.6387,34.5025,34.6132,804800.0
2009-12-10 09:30:00,41.16,41.16,40.61,40.61,477000.0,35.0388,35.0388,34.5706,34.5706,477000.0
2009-12-10 10:00:00,40.61,40.65,40.27,40.56,383600.0,34.5706,34.6047,34.2812,34.5281,383600.0
2009-12-10 10:30:00,40.57,40.61,40.33,40.38,300900.0,34.5366,34.5706,34.3323,34.3748,300900.0
2009-12-10 11:00:00,40.38,40.53,40.32,40.37,308700.0,34.3748,34.5025,34.3238,34.3663,308700.0
2009-12-10 11:30:00,40.39,40.54,40.36,40.51,215800.0,34.3834,34.511,34.3578,34.4855,215800.0
2009-12-10 12:00:00,40.52,40.61,40.35,40.38,230500.0,34.494,34.5706,34.3493,34.3748,230500.0
2009-12-10 12:30:00,40.37,40.59,40.36,40.57,192300.0,34.3663,34.5536,34.3578,34.5366,192300.0
2009-12-10 13:00:00,40.56,40.59,40.48,40.55,220200.0,34.5281,34.5536,34.46,34.5196,220200.0
2009-12-10 13:30:00,40.54,40.59,40.42,40.53,171200.0,34.511,34.5536,34.4089,34.5025,171200.0
2009-12-10 14:00:00,40.52,40.59,40.33,40.34,334000.0,34.494,34.5536,34.3323,34.3408,334000.0
2009-12-10 14:30:00,40.35,40.45,40.34,40.41,322100.0,34.3493,34.4344,34.3408,34.4004,322100.0
2009-12-10 15:00:00,40.41,40.47,40.32,40.34,558000.0,34.4004,34.4515,34.3238,34.3408,558000.0
2009-12-10 15:30:00,40.35,40.35,40.15,40.2,987000.0,34.3493,34.3493,34.179,34.2216,987000.0
2009-12-11 09:30:00,40.47,40.51,40.2,40.4,426100.0,34.4515,34.4855,34.2216,34.3919,426100.0
2009-12-11 10:00:00,40.4,40.42,40.12,40.36,388400.0,34.3919,34.4089,34.1535,34.3578,388400.0
2009-12-11 10:30:00,40.34,40.42,40.15,40.2,307500.0,34.3408,34.4089,34.179,34.2216,307500.0
2009-12-11 11:00:00,40.19,40.2,39.91,39.99,334600.0,34.2131,34.2216,33.9747,34.0428,334600.0
2009-12-11 11:30:00,39.99,40.01,39.85,39.9,183300.0,34.0428,34.0599,33.9237,33.9662,183300.0
2009-12-11 12:00:00,39.89,39.98,39.82,39.86,171500.0,33.9577,34.0343,33.8981,33.9322,171500.0
2009-12-11 12:30:00,39.86,40.18,39.78,40.03,248300.0,33.9322,34.2046,33.8641,34.0769,248300.0
2009-12-11 13:00:00,40.03,40.05,39.93,39.96,207200.0,34.0769,34.0939,33.9918,34.0173,207200.0
2009-12-11 13:30:00,39.96,39.96,39.82,39.85,235900.0,34.0173,34.0173,33.8981,33.9237,235900.0
2009-12-11 14:00:00,39.85,39.99,39.82,39.9,156600.0,33.9237,34.0428,33.8981,33.9662,156600.0
2009-12-11 14:30:00,39.9,39.94,39.83,39.85,248100.0,33.9662,34.0003,33.9066,33.9237,248100.0
2009-12-11 15:00:00,39.84,39.94,39.81,39.94,258600.0,33.9151,34.0003,33.8896,34.0003,258600.0
2009-12-11 15:30:00,39.94,39.97,39.77,39.88,673700.0,34.0003,34.0258,33.8556,33.9492,673700.0
2009-12-14 09:30:00,40.17,40.42,39.9,40.03,386600.0,34.1961,34.4089,33.9662,34.0769,386600.0
2009-12-14 10:00:00,40.04,40.11,39.9,40.0,333800.0,34.0854,34.145,33.9662,34.0514,333800.0
2009-12-14 10:30:00,39.99,40.12,39.9,40.02,204800.0,34.0428,34.1535,33.9662,34.0684,204800.0
2009-12-14 11:00:00,40.03,40.07,40.0,40.01,277600.0,34.0769,34.1109,34.0514,34.0599,277600.0
2009-12-14 11:30:00,40.02,40.07,40.02,40.05,258500.0,34.0684,34.1109,34.0684,34.0939,258500.0
2009-12-14 12:00:00,40.05,40.15,40.02,40.14,249100.0,34.0939,34.179,34.0684,34.1705,249100.0
2009-12-14 12:30:00,40.15,40.3,40.14,40.3,167000.0,34.179,34.3067,34.1705,34.3067,167000.0
2009-12-14 13:00:00,40.29,40.4,40.25,40.38,246800.0,34.2982,34.3919,34.2642,34.3748,246800.0
2009-12-14 13:30:00,40.39,40.46,40.34,40.43,185500.0,34.3834,34.4429,34.3408,34.4174,185500.0
2009-12-14 14:00:00,40.44,40.5,40.37,40.43,172000.0,34.4259,34.477,34.3663,34.4174,172000.0
2009-12-14 14:30:00,40.45,40.58,40.41,40.44,261100.0,34.4344,34.5451,34.4004,34.4259,261100.0
2009-12-14 15:00:00,40.44,40.52,40.31,40.52,298900.0,34.4259,34.494,34.3152,34.494,298900.0
2009-12-14 15:30:00,40.51,40.58,40.51,40.57,351800.0,34.4855,34.5451,34.4855,34.5366,351800.0
2009-12-15 09:30:00,40.49,41.34,40.49,41.31,583900.0,34.4685,35.1921,34.4685,35.1665,583900.0
2009-12-15 10:00:00,41.31,42.3,40.78,42.17,843300.0,35.1665,36.0093,34.7154,35.8986,843300.0
2009-12-15 10:30:00,42.17,42.9,42.15,42.47,914000.0,35.8986,36.5201,35.8816,36.154,914000.0
2009-12-15 11:00:00,42.46,43.13,42.31,42.72,777800.0,36.1455,36.7159,36.0178,36.3668,777800.0
2009-12-15 11:30:00,42.75,43.0,42.69,42.97,495000.0,36.3924,36.6052,36.3413,36.5797,495000.0
2009-12-15 12:00:00,42.95,43.42,42.91,43.35,471200.0,36.5626,36.9627,36.5286,36.9032,471200.0
2009-12-15 12:30:00,43.33,43.48,43.18,43.29,633600.0,36.8861,37.0138,36.7584,36.8521,633600.0
2009-12-15 13:00:00,43.28,43.39,43.1,43.24,585900.0,36.8436,36.9372,36.6903,36.8095,585900.0
2009-12-15 13:30:00,43.25,43.45,43.19,43.33,417100.0,36.818,36.9883,36.7669,36.8861,417100.0
2009-12-15 14:00:00,43.34,43.63,43.24,43.58,538700.0,36.8946,37.1415,36.8095,37.0989,538700.0
2009-12-15 14:30:00,43.58,43.68,43.45,43.58,628500.0,37.0989,37.1841,36.9883,37.0989,628500.0
2009-12-15 15:00:00,43.58,43.79,43.57,43.64,876700.0,37.0989,37.2777,37.0904,37.15,876700.0
2009-12-15 15:30:00,43.65,43.65,43.16,43.52,1886400.0,37.1585,37.1585,36.7414,37.0479,1886400.0
2009-12-16 09:30:00,43.82,44.17,43.53,43.79,745400.0,37.3033,37.6012,37.0564,37.2777,745400.0
2009-12-16 10:00:00,43.79,43.79,43.15,43.37,633200.0,37.2777,37.2777,36.7329,36.9202,633200.0
2009-12-16 10:30:00,43.38,43.78,43.38,43.76,281500.0,36.9287,37.2692,36.9287,37.2522,281500.0
2009-12-16 11:00:00,43.75,44.15,43.64,44.13,521900.0,37.2437,37.5842,37.15,37.5672,521900.0
2009-12-16 11:30:00,44.14,44.16,43.85,43.91,175200.0,37.5757,37.5927,37.3288,37.3799,175200.0
2009-12-16 12:00:00,43.91,43.99,43.71,43.72,204900.0,37.3799,37.448,37.2096,37.2181,204900.0
2009-12-16 12:30:00,43.72,43.79,43.6,43.62,181100.0,37.2181,37.2777,37.116,37.133,181100.0
2009-12-16 13:00:00,43.62,43.84,43.61,43.78,144400.0,37.133,37.3203,37.1245,37.2692,144400.0
2009-12-16 13:30:00,43.78,43.82,43.72,43.77,157100.0,37.2692,37.3033,37.2181,37.2607,157100.0
2009-12-16 14:00:00,43.77,43.94,43.74,43.82,238600.0,37.2607,37.4054,37.2352,37.3033,238600.0
2009-12-16 14:30:00,43.82,43.85,43.69,43.75,397500.0,37.3033,37.3288,37.1926,37.2437,397500.0
2009-12-16 15:00:00,43.73,43.81,43.65,43.65,510200.0,37.2266,37.2947,37.1585,37.1585,510200.0
2009-12-16 15:30:00,43.65,43.91,43.59,43.8,889700.0,37.1585,37.3799,37.1075,37.2862,889700.0
2009-12-17 09:30:00,43.3,43.57,42.9,42.95,378200.0,36.8606,37.0904,36.5201,36.5626,378200.0
2009-12-17 10:00:00,42.96,43.22,42.8,43.06,221600.0,36.5712,36.7925,36.4349,36.6563,221600.0
2009-12-17 10:30:00,43.07,43.49,43.06,43.39,152100.0,36.6648,37.0223,36.6563,36.9372,152100.0
2009-12-17 11:00:00,43.38,43.47,43.13,43.27,159100.0,36.9287,37.0053,36.7159,36.835,159100.0
2009-12-17 11:30:00,43.24,43.39,43.1,43.33,245900.0,36.8095,36.9372,36.6903,36.8861,245900.0
2009-12-17 12:00:00,43.35,43.54,43.33,43.51,309000.0,36.9032,37.0649,36.8861,37.0394,309000.0
2009-12-17 12:30:00,43.49,43.51,43.15,43.16,220600.0,37.0223,37.0394,36.7329,36.7414,220600.0
2009-12-17 13:00:00,43.16,43.25,43.06,43.21,144700.0,36.7414,36.818,36.6563,36.784,144700.0
2009-12-17 13:30:00,43.2,43.26,43.15,43.21,129500.0,36.7755,36.8265,36.7329,36.784,129500.0
2009-12-17 14:00:00,43.21,43.28,43.19,43.25,139900.0,36.784,36.8436,36.7669,36.818,139900.0
2009-12-17 14:30:00,43.25,43.32,43.22,43.27,200700.0,36.818,36.8776,36.7925,36.835,200700.0
2009-12-17 15:00:00,43.27,43.35,43.17,43.24,175600.0,36.835,36.9032,36.7499,36.8095,175600.0
2009-12-17 15:30:00,43.24,43.32,43.06,43.1,477600.0,36.8095,36.8776,36.6563,36.6903,477600.0
2009-12-18 09:30:00,43.61,43.93,43.3,43.66,625500.0,37.1245,37.3969,36.8606,37.167,625500.0
2009-12-18 10:00:00,43.67,43.73,43.31,43.44,195600.0,37.1756,37.2266,36.8691,36.9798,195600.0
2009-12-18 10:30:00,43.45,43.52,43.32,43.44,161400.0,36.9883,37.0479,36.8776,36.9798,161400.0
2009-12-18 11:00:00,43.45,43.45,43.13,43.13,124300.0,36.9883,36.9883,36.7159,36.7159,124300.0
2009-12-18 11:30:00,43.14,43.29,43.1,43.29,127500.0,36.7244,36.8521,36.6903,36.8521,127500.0
2009-12-18 12:00:00,43.29,43.3,43.16,43.3,100100.0,36.8521,36.8606,36.7414,36.8606,100100.0
2009-12-18 12:30:00,43.3,43.41,43.28,43.36,88500.0,36.8606,36.9542,36.8436,36.9117,88500.0
2009-12-18 13:00:00,43.36,43.47,43.27,43.47,174500.0,36.9117,37.0053,36.835,37.0053,174500.0
2009-12-18 13:30:00,43.47,43.48,43.37,43.45,138200.0,37.0053,37.0138,36.9202,36.9883,138200.0
2009-12-18 14:00:00,43.45,43.52,43.42,43.45,116100.0,36.9883,37.0479,36.9627,36.9883,116100.0
2009-12-18 14:30:00,43.45,43.52,43.4,43.47,83600.0,36.9883,37.0479,36.9457,37.0053,83600.0
2009-12-18 15:00:00,43.47,43.5,43.38,43.45,252000.0,37.0053,37.0308,36.9287,36.9883,252000.0
2009-12-18 15:30:00,43.44,43.62,43.41,43.61,431100.0,36.9798,37.133,36.9542,37.1245,431100.0
2009-12-21 09:30:00,44.04,44.14,43.72,43.82,314000.0,37.4905,37.5757,37.2181,37.3033,314000.0
2009-12-21 10:00:00,43.82,43.87,43.68,43.74,233200.0,37.3033,37.3458,37.1841,37.2352,233200.0
2009-12-21 10:30:00,43.74,43.83,43.56,43.58,168600.0,37.2352,37.3118,37.0819,37.0989,168600.0
2009-12-21 11:00:00,43.58,43.85,43.44,43.84,221100.0,37.0989,37.3288,36.9798,37.3203,221100.0
2009-12-21 11:30:00,43.83,43.89,43.8,43.82,240300.0,37.3118,37.3628,37.2862,37.3033,240300.0
2009-12-21 12:00:00,43.82,43.84,43.72,43.74,167200.0,37.3033,37.3203,37.2181,37.2352,167200.0
2009-12-21 12:30:00,43.75,43.8,43.61,43.72,124400.0,37.2437,37.2862,37.1245,37.2181,124400.0
2009-12-21 13:00:00,43.71,43.73,43.6,43.62,111500.0,37.2096,37.2266,37.116,37.133,111500.0
2009-12-21 13:30:00,43.64,43.65,43.58,43.63,131000.0,37.15,37.1585,37.0989,37.1415,131000.0
2009-12-21 14:00:00,43.62,43.79,43.61,43.78,154200.0,37.133,37.2777,37.1245,37.2692,154200.0
2009-12-21 14:30:00,43.79,43.83,43.76,43.81,134300.0,37.2777,37.3118,37.2522,37.2947,134300.0
2009-12-21 15:00:00,43.82,43.93,43.77,43.92,314500.0,37.3033,37.3969,37.2607,37.3884,314500.0
2009-12-21 15:30:00,43.92,43.98,43.87,43.95,439900.0,37.3884,37.4395,37.3458,37.4139,439900.0
2009-12-22 09:30:00,43.9,44.33,43.85,44.16,268300.0,37.3714,37.7374,37.3288,37.5927,268300.0
2009-12-22 10:00:00,44.19,44.49,44.17,44.42,179400.0,37.6182,37.8736,37.6012,37.814,179400.0
2009-12-22 10:30:00,44.42,44.45,44.14,44.15,219400.0,37.814,37.8396,37.5757,37.5842,219400.0
2009-12-22 11:00:00,44.13,44.15,43.92,43.97,174400.0,37.5672,37.5842,37.3884,37.4309,174400.0
2009-12-22 11:30:00,43.95,43.95,43.71,43.8,149800.0,37.4139,37.4139,37.2096,37.2862,149800.0
2009-12-22 12:00:00,43.8,43.86,43.65,43.67,96800.0,37.2862,37.3373,37.1585,37.1756,96800.0
2009-12-22 12:30:00,43.67,43.81,43.63,43.8,133000.0,37.1756,37.2947,37.1415,37.2862,133000.0
2009-12-22 13:00:00,43.8,43.98,43.73,43.73,123800.0,37.2862,37.4395,37.2266,37.2266,123800.0
2009-12-22 13:30:00,43.73,43.94,43.71,43.89,110300.0,37.2266,37.4054,37.2096,37.3628,110300.0
2009-12-22 14:00:00,43.89,43.93,43.76,43.84,122600.0,37.3628,37.3969,37.2522,37.3203,122600.0
2009-12-22 14:30:00,43.83,43.92,43.8,43.9,121800.0,37.3118,37.3884,37.2862,37.3714,121800.0
2009-12-22 15:00:00,43.9,43.9,43.78,43.8,158800.0,37.3714,37.3714,37.2692,37.2862,158800.0
2009-12-22 15:30:00,43.8,43.87,43.77,43.85,290100.0,37.2862,37.3458,37.2607,37.3288,290100.0
2009-12-23 09:30:00,43.79,44.09,43.71,43.83,211000.0,37.2777,37.5331,37.2096,37.3118,211000.0
2009-12-23 10:00:00,43.82,43.82,43.58,43.69,206600.0,37.3033,37.3033,37.0989,37.1926,206600.0
2009-12-23 10:30:00,43.69,43.9,43.69,43.88,126800.0,37.1926,37.3714,37.1926,37.3543,126800.0
2009-12-23 11:00:00,43.89,44.17,43.86,44.17,181700.0,37.3628,37.6012,37.3373,37.6012,181700.0
2009-12-23 11:30:00,44.18,44.37,44.16,44.2,158900.0,37.6097,37.7715,37.5927,37.6267,158900.0
2009-12-23 12:00:00,44.2,44.33,44.19,44.22,116200.0,37.6267,37.7374,37.6182,37.6438,116200.0
2009-12-23 12:30:00,44.21,44.48,44.13,44.47,124300.0,37.6353,37.8651,37.5672,37.8566,124300.0
2009-12-23 13:00:00,44.45,44.58,44.42,44.51,130700.0,37.8396,37.9502,37.814,37.8906,130700.0
2009-12-23 13:30:00,44.53,44.65,44.48,44.62,153400.0,37.9077,38.0098,37.8651,37.9843,153400.0
2009-12-23 14:00:00,44.62,44.76,44.52,44.69,183400.0,37.9843,38.1035,37.8992,38.0439,183400.0
2009-12-23 14:30:00,44.68,44.87,44.68,44.83,223300.0,38.0354,38.1971,38.0354,38.1631,223300.0
2009-12-23 15:00:00,44.83,45.05,44.82,44.93,474700.0,38.1631,38.3503,38.1545,38.2482,474700.0
2009-12-23 15:30:00,44.92,45.01,44.84,44.91,453600.0,38.2397,38.3163,38.1716,38.2312,453600.0
2009-12-24 09:30:00,45.0,45.38,45.0,45.38,143400.0,38.3078,38.6313,38.3078,38.6313,143400.0
2009-12-24 10:00:00,45.37,45.43,45.2,45.33,108400.0,38.6227,38.6738,38.478,38.5887,108400.0
2009-12-24 10:30:00,45.35,45.44,45.22,45.44,116200.0,38.6057,38.6823,38.4951,38.6823,116200.0
2009-12-24 11:00:00,45.45,45.45,45.23,45.31,79400.0,38.6908,38.6908,38.5036,38.5717,79400.0
2009-12-24 11:30:00,45.31,45.64,45.31,45.54,136200.0,38.5717,38.8526,38.5717,38.7675,136200.0
2009-12-24 12:00:00,45.54,45.54,45.24,45.28,170400.0,38.7675,38.7675,38.5121,38.5461,170400.0
2009-12-24 12:30:00,45.28,45.38,45.23,45.34,246200.0,38.5461,38.6313,38.5036,38.5972,246200.0
2009-12-28 09:30:00,45.63,46.02,45.56,46.0,338300.0,38.8441,39.1761,38.7845,39.1591,338300.0
2009-12-28 10:00:00,46.0,46.03,45.6,45.75,303600.0,39.1591,39.1846,38.8185,38.9462,303600.0
2009-12-28 10:30:00,45.75,45.82,45.71,45.76,166700.0,38.9462,39.0058,38.9122,38.9547,166700.0
2009-12-28 11:00:00,45.76,45.87,45.75,45.76,141100.0,38.9547,39.0484,38.9462,38.9547,141100.0
2009-12-28 11:30:00,45.77,45.8,45.6,45.62,87900.0,38.9633,38.9888,38.8185,38.8356,87900.0
2009-12-28 12:00:00,45.61,45.64,45.58,45.6,120900.0,38.8271,38.8526,38.8015,38.8185,120900.0
2009-12-28 12:30:00,45.6,45.61,45.59,45.6,88400.0,38.8185,38.8271,38.81,38.8185,88400.0
2009-12-28 13:00:00,45.6,45.62,45.59,45.6,75600.0,38.8185,38.8356,38.81,38.8185,75600.0
2009-12-28 13:30:00,45.6,45.61,45.53,45.6,99700.0,38.8185,38.8271,38.7589,38.8185,99700.0
2009-12-28 14:00:00,45.6,45.6,45.4,45.42,118400.0,38.8185,38.8185,38.6483,38.6653,118400.0
2009-12-28 14:30:00,45.42,45.45,45.35,45.43,118400.0,38.6653,38.6908,38.6057,38.6738,118400.0
2009-12-28 15:00:00,45.42,45.43,45.2,45.22,187500.0,38.6653,38.6738,38.478,38.4951,187500.0
2009-12-28 15:30:00,45.23,45.45,45.23,45.43,390200.0,38.5036,38.6908,38.5036,38.6738,390200.0
2009-12-29 09:30:00,45.51,45.82,45.33,45.58,327200.0,38.7419,39.0058,38.5887,38.8015,327200.0
2009-12-29 10:00:00,45.57,45.66,45.4,45.42,102700.0,38.793,38.8696,38.6483,38.6653,102700.0
2009-12-29 10:30:00,45.4,45.44,45.25,45.26,79800.0,38.6483,38.6823,38.5206,38.5291,79800.0
2009-12-29 11:00:00,45.26,45.52,45.2,45.41,119500.0,38.5291,38.7504,38.478,38.6568,119500.0
2009-12-29 11:30:00,45.41,45.55,45.38,45.43,103700.0,38.6568,38.776,38.6313,38.6738,103700.0
2009-12-29 12:00:00,45.45,45.53,45.44,45.51,129200.0,38.6908,38.7589,38.6823,38.7419,129200.0
2009-12-29 12:30:00,45.51,45.55,45.34,45.34,117400.0,38.7419,38.776,38.5972,38.5972,117400.0
2009-12-29 13:00:00,45.34,45.42,45.33,45.35,55100.0,38.5972,38.6653,38.5887,38.6057,55100.0
2009-12-29 13:30:00,45.34,45.56,45.32,45.55,168800.0,38.5972,38.7845,38.5802,38.776,168800.0
2009-12-29 14:00:00,45.55,45.55,45.48,45.51,68800.0,38.776,38.776,38.7164,38.7419,68800.0
2009-12-29 14:30:00,45.51,45.61,45.49,45.53,110400.0,38.7419,38.8271,38.7249,38.7589,110400.0
2009-12-29 15:00:00,45.54,45.62,45.53,45.58,102600.0,38.7675,38.8356,38.7589,38.8015,102600.0
2009-12-29 15:30:00,45.58,45.62,45.53,45.55,326500.0,38.8015,38.8356,38.7589,38.776,326500.0
2009-12-30 09:30:00,45.45,45.65,44.78,45.05,310100.0,38.6908,38.8611,38.1205,38.3503,310100.0
2009-12-30 10:00:00,45.05,45.17,44.99,45.1,123200.0,38.3503,38.4525,38.2993,38.3929,123200.0
2009-12-30 10:30:00,45.11,45.15,44.99,45.0,169600.0,38.4014,38.4355,38.2993,38.3078,169600.0
2009-12-30 11:00:00,44.99,45.13,44.93,45.1,148000.0,38.2993,38.4184,38.2482,38.3929,148000.0
2009-12-30 11:30:00,45.1,45.18,45.06,45.17,87600.0,38.3929,38.461,38.3588,38.4525,87600.0
2009-12-30 12:00:00,45.17,45.18,45.07,45.15,89900.0,38.4525,38.461,38.3674,38.4355,89900.0
2009-12-30 12:30:00,45.15,45.17,45.08,45.15,95600.0,38.4355,38.4525,38.3759,38.4355,95600.0
2009-12-30 13:00:00,45.15,45.2,45.1,45.11,82000.0,38.4355,38.478,38.3929,38.4014,82000.0
2009-12-30 13:30:00,45.12,45.18,45.12,45.15,85700.0,38.4099,38.461,38.4099,38.4355,85700.0
2009-12-30 14:00:00,45.15,45.19,45.13,45.15,78000.0,38.4355,38.4695,38.4184,38.4355,78000.0
2009-12-30 14:30:00,45.16,45.24,45.15,45.23,79700.0,38.444,38.5121,38.4355,38.5036,79700.0
2009-12-30 15:00:00,45.22,45.29,45.18,45.29,193700.0,38.4951,38.5546,38.461,38.5546,193700.0
2009-12-30 15:30:00,45.29,45.29,45.24,45.25,326500.0,38.5546,38.5546,38.5121,38.5206,326500.0
2009-12-31 09:30:00,45.14,45.54,45.14,45.21,80200.0,38.4269,38.7675,38.4269,38.4865,80200.0
2009-12-31 10:00:00,45.21,45.33,45.15,45.31,67900.0,38.4865,38.5887,38.4355,38.5717,67900.0
2009-12-31 10:30:00,45.31,45.31,45.04,45.16,83100.0,38.5717,38.5717,38.3418,38.444,83100.0
2009-12-31 11:00:00,45.16,45.17,44.9,44.92,62500.0,38.444,38.4525,38.2226,38.2397,62500.0
2009-12-31 11:30:00,44.92,45.12,44.89,45.06,74400.0,38.2397,38.4099,38.2141,38.3588,74400.0
2009-12-31 12:00:00,45.06,45.1,44.97,45.08,97600.0,38.3588,38.3929,38.2822,38.3759,97600.0
2009-12-31 12:30:00,45.09,45.23,45.08,45.22,150400.0,38.3844,38.5036,38.3759,38.4951,150400.0
2009-12-31 13:00:00,45.22,45.27,45.2,45.26,90300.0,38.4951,38.5376,38.478,38.5291,90300.0
2009-12-31 13:30:00,45.26,45.28,45.2,45.25,77200.0,38.5291,38.5461,38.478,38.5206,77200.0
2009-12-31 14:00:00,45.26,45.29,45.22,45.27,66900.0,38.5291,38.5546,38.4951,38.5376,66900.0
2009-12-31 14:30:00,45.26,45.27,45.21,45.23,59600.0,38.5291,38.5376,38.4865,38.5036,59600.0
2009-12-31 15:00:00,45.23,45.29,45.21,45.27,130100.0,38.5036,38.5546,38.4865,38.5376,130100.0
2009-12-31 15:30:00,45.27,45.28,45.02,45.06,538100.0,38.5376,38.5461,38.3248,38.3588,538100.0
2010-01-04 09:30:00,45.46,45.49,45.27,45.32,286700.0,38.6994,38.7249,38.5376,38.5802,286700.0
2010-01-04 10:00:00,45.32,45.45,45.2,45.43,229800.0,38.5802,38.6908,38.478,38.6738,229800.0
2010-01-04 10:30:00,45.44,45.54,45.39,45.53,164500.0,38.6823,38.7675,38.6398,38.7589,164500.0
2010-01-04 11:00:00,45.54,45.96,45.53,45.89,247400.0,38.7675,39.125,38.7589,39.0654,247400.0
2010-01-04 11:30:00,45.9,45.93,45.83,45.87,179100.0,39.0739,39.0995,39.0143,39.0484,179100.0
2010-01-04 12:00:00,45.88,45.93,45.84,45.89,180100.0,39.0569,39.0995,39.0228,39.0654,180100.0
2010-01-04 12:30:00,45.89,45.92,45.81,45.86,124000.0,39.0654,39.091,38.9973,39.0399,124000.0
2010-01-04 13:00:00,45.86,45.9,45.85,45.88,128800.0,39.0399,39.0739,39.0314,39.0569,128800.0
2010-01-04 13:30:00,45.88,45.9,45.83,45.86,159500.0,39.0569,39.0739,39.0143,39.0399,159500.0
2010-01-04 14:00:00,45.85,45.92,45.83,45.84,140200.0,39.0314,39.091,39.0143,39.0228,140200.0
2010-01-04 14:30:00,45.84,45.84,45.77,45.81,208800.0,39.0228,39.0228,38.9633,38.9973,208800.0
2010-01-04 15:00:00,45.81,45.86,45.78,45.84,296500.0,38.9973,39.0399,38.9718,39.0228,296500.0
2010-01-04 15:30:00,45.84,46.02,45.83,45.95,721300.0,39.0228,39.1761,39.0143,39.1165,721300.0
2010-01-05 09:30:00,46.02,46.15,45.71,45.71,307900.0,39.1761,39.2867,38.9122,38.9122,307900.0
2010-01-05 10:00:00,45.71,46.34,45.6,46.28,303500.0,38.9122,39.4485,38.8185,39.3974,303500.0
2010-01-05 10:30:00,46.27,46.41,46.11,46.2,242300.0,39.3889,39.5081,39.2527,39.3293,242300.0
2010-01-05 11:00:00,46.18,46.18,45.88,45.89,213000.0,39.3123,39.3123,39.0569,39.0654,213000.0
2010-01-05 11:30:00,45.89,45.89,45.78,45.86,104600.0,39.0654,39.0654,38.9718,39.0399,104600.0
2010-01-05 12:00:00,45.85,45.94,45.78,45.82,171000.0,39.0314,39.108,38.9718,39.0058,171000.0
2010-01-05 12:30:00,45.82,45.86,45.76,45.85,106000.0,39.0058,39.0399,38.9547,39.0314,106000.0
2010-01-05 13:00:00,45.85,45.88,45.75,45.81,104400.0,39.0314,39.0569,38.9462,38.9973,104400.0
2010-01-05 13:30:00,45.82,45.87,45.78,45.87,157500.0,39.0058,39.0484,38.9718,39.0484,157500.0
2010-01-05 14:00:00,45.87,45.92,45.75,45.88,232600.0,39.0484,39.091,38.9462,39.0569,232600.0
2010-01-05 14:30:00,45.89,45.96,45.83,45.95,132400.0,39.0654,39.125,39.0143,39.1165,132400.0
2010-01-05 15:00:00,45.94,46.03,45.91,45.95,142000.0,39.108,39.1846,39.0824,39.1165,142000.0
2010-01-05 15:30:00,45.95,46.04,45.91,46.01,387900.0,39.1165,39.1931,39.0824,39.1676,387900.0
2010-01-06 09:30:00,46.0,46.5,45.86,46.37,211500.0,39.1591,39.5847,39.0399,39.474,211500.0
2010-01-06 10:00:00,46.35,46.47,46.13,46.43,222700.0,39.457,39.5592,39.2697,39.5251,222700.0
2010-01-06 10:30:00,46.42,46.42,46.21,46.24,167100.0,39.5166,39.5166,39.3378,39.3634,167100.0
2010-01-06 11:00:00,46.24,46.37,46.22,46.35,206700.0,39.3634,39.474,39.3463,39.457,206700.0
2010-01-06 11:30:00,46.34,46.38,46.27,46.37,184300.0,39.4485,39.4825,39.3889,39.474,184300.0
2010-01-06 12:00:00,46.37,46.41,46.27,46.3,148700.0,39.474,39.5081,39.3889,39.4144,148700.0
2010-01-06 12:30:00,46.29,46.47,46.27,46.46,139900.0,39.4059,39.5592,39.3889,39.5506,139900.0
2010-01-06 13:00:00,46.47,46.78,46.43,46.76,415500.0,39.5592,39.8231,39.5251,39.806,415500.0
2010-01-06 13:30:00,46.77,46.9,46.71,46.89,378600.0,39.8145,39.9252,39.7635,39.9167,378600.0
2010-01-06 14:00:00,46.88,47.1,46.88,47.05,388000.0,39.9082,40.0955,39.9082,40.0529,388000.0
2010-01-06 14:30:00,47.04,47.22,47.03,47.21,282400.0,40.0444,40.1976,40.0359,40.1891,282400.0
2010-01-06 15:00:00,47.2,47.33,47.13,47.31,390000.0,40.1806,40.2913,40.121,40.2742,390000.0
2010-01-06 15:30:00,47.31,47.32,47.07,47.23,689000.0,40.2742,40.2827,40.0699,40.2061,689000.0
2010-01-07 09:30:00,47.72,48.45,47.36,47.74,550800.0,40.6233,41.2447,40.3168,40.6403,550800.0
2010-01-07 10:00:00,47.74,47.95,47.6,47.89,250600.0,40.6403,40.8191,40.5211,40.768,250600.0
2010-01-07 10:30:00,47.89,48.12,47.71,47.9,295400.0,40.768,40.9638,40.6147,40.7765,295400.0
2010-01-07 11:00:00,47.9,48.49,47.82,48.4,382300.0,40.7765,41.2787,40.7084,41.2021,382300.0
2010-01-07 11:30:00,48.42,48.47,48.08,48.25,389900.0,41.2192,41.2617,40.9297,41.0744,389900.0
2010-01-07 12:00:00,48.25,48.4,48.24,48.26,224600.0,41.0744,41.2021,41.0659,41.083,224600.0
2010-01-07 12:30:00,48.25,48.54,48.24,48.54,248000.0,41.0744,41.3213,41.0659,41.3213,248000.0
2010-01-07 13:00:00,48.53,48.67,48.49,48.62,241800.0,41.3128,41.432,41.2787,41.3894,241800.0
2010-01-07 13:30:00,48.61,48.71,48.55,48.68,246300.0,41.3809,41.466,41.3298,41.4405,246300.0
2010-01-07 14:00:00,48.68,48.77,48.61,48.67,245700.0,41.4405,41.5171,41.3809,41.432,245700.0
2010-01-07 14:30:00,48.68,48.87,48.65,48.8,336700.0,41.4405,41.6022,41.415,41.5426,336700.0
2010-01-07 15:00:00,48.81,49.08,48.73,49.02,590700.0,41.5512,41.781,41.4831,41.7299,590700.0
2010-01-07 15:30:00,49.02,49.06,48.79,48.96,1097200.0,41.7299,41.764,41.5341,41.6789,1097200.0
2010-01-08 09:30:00,48.87,49.43,48.8,49.42,472100.0,41.6022,42.079,41.5426,42.0704,472100.0
2010-01-08 10:00:00,49.42,49.61,49.26,49.32,391500.0,42.0704,42.2322,41.9342,41.9853,391500.0
2010-01-08 10:30:00,49.32,49.33,48.92,49.15,260100.0,41.9853,41.9938,41.6448,41.8406,260100.0
2010-01-08 11:00:00,49.12,49.52,49.12,49.51,223600.0,41.8151,42.1556,41.8151,42.1471,223600.0
2010-01-08 11:30:00,49.52,49.56,49.31,49.42,185300.0,42.1556,42.1896,41.9768,42.0704,185300.0
2010-01-08 12:00:00,49.41,49.42,49.21,49.29,163700.0,42.0619,42.0704,41.8917,41.9598,163700.0
2010-01-08 12:30:00,49.29,49.35,49.11,49.3,197000.0,41.9598,42.0109,41.8065,41.9683,197000.0
2010-01-08 13:00:00,49.3,49.53,49.29,49.52,184100.0,41.9683,42.1641,41.9598,42.1556,184100.0
2010-01-08 13:30:00,49.52,49.62,49.49,49.49,175100.0,42.1556,42.2407,42.13,42.13,175100.0
2010-01-08 14:00:00,49.49,49.53,49.37,49.38,173900.0,42.13,42.1641,42.0279,42.0364,173900.0
2010-01-08 14:30:00,49.38,49.61,49.37,49.59,228000.0,42.0364,42.2322,42.0279,42.2152,228000.0
2010-01-08 15:00:00,49.58,49.69,49.54,49.68,322800.0,42.2066,42.3003,42.1726,42.2918,322800.0
2010-01-08 15:30:00,49.67,49.87,49.64,49.75,605600.0,42.2833,42.4535,42.2577,42.3514,605600.0
2010-01-11 09:30:00,50.05,50.29,50.05,50.2,495500.0,42.6068,42.8111,42.6068,42.7344,495500.0
2010-01-11 10:00:00,50.21,50.31,50.01,50.26,391000.0,42.743,42.8281,42.5727,42.7855,391000.0
2010-01-11 10:30:00,50.25,50.26,50.05,50.11,182400.0,42.777,42.7855,42.6068,42.6578,182400.0
2010-01-11 11:00:00,50.1,50.21,50.1,50.13,234400.0,42.6493,42.743,42.6493,42.6749,234400.0
2010-01-11 11:30:00,50.12,50.16,50.06,50.1,138500.0,42.6663,42.7004,42.6153,42.6493,138500.0
2010-01-11 12:00:00,50.11,50.11,49.98,50.0,145500.0,42.6578,42.6578,42.5472,42.5642,145500.0
2010-01-11 12:30:00,50.0,50.0,49.75,49.87,214200.0,42.5642,42.5642,42.3514,42.4535,214200.0
2010-01-11 13:00:00,49.86,49.88,49.76,49.76,126200.0,42.445,42.462,42.3599,42.3599,126200.0
2010-01-11 13:30:00,49.77,49.77,49.62,49.72,160800.0,42.3684,42.3684,42.2407,42.3258,160800.0
2010-01-11 14:00:00,49.72,49.73,49.62,49.7,230500.0,42.3258,42.3343,42.2407,42.3088,230500.0
2010-01-11 14:30:00,49.7,49.87,49.68,49.84,236000.0,42.3088,42.4535,42.2918,42.428,236000.0
2010-01-11 15:00:00,49.83,49.97,49.83,49.96,272500.0,42.4195,42.5386,42.4195,42.5301,272500.0
2010-01-11 15:30:00,49.96,50.09,49.91,49.98,479700.0,42.5301,42.6408,42.4876,42.5472,479700.0
2010-01-12 09:30:00,49.17,49.3,48.9,49.24,279900.0,41.8576,41.9683,41.6278,41.9172,279900.0
2010-01-12 10:00:00,49.24,49.43,49.08,49.18,264400.0,41.9172,42.079,41.781,41.8661,264400.0
2010-01-12 10:30:00,49.18,49.19,48.97,48.98,182200.0,41.8661,41.8746,41.6874,41.6959,182200.0
2010-01-12 11:00:00,48.98,49.0,48.67,48.79,193100.0,41.6959,41.7129,41.432,41.5341,193100.0
2010-01-12 11:30:00,48.77,48.88,48.77,48.85,193900.0,41.5171,41.6108,41.5171,41.5852,193900.0
2010-01-12 12:00:00,48.85,48.86,48.61,48.64,165100.0,41.5852,41.5937,41.3809,41.4064,165100.0
2010-01-12 12:30:00,48.63,48.76,48.5,48.72,203800.0,41.3979,41.5086,41.2873,41.4745,203800.0
2010-01-12 13:00:00,48.73,48.77,48.67,48.71,147500.0,41.4831,41.5171,41.432,41.466,147500.0
2010-01-12 13:30:00,48.71,48.87,48.7,48.84,213900.0,41.466,41.6022,41.4575,41.5767,213900.0
2010-01-12 14:00:00,48.85,48.98,48.8,48.97,144000.0,41.5852,41.6959,41.5426,41.6874,144000.0
2010-01-12 14:30:00,48.98,49.08,48.9,49.08,221200.0,41.6959,41.781,41.6278,41.781,221200.0
2010-01-12 15:00:00,49.08,49.08,48.89,49.02,168300.0,41.781,41.781,41.6193,41.7299,168300.0
2010-01-12 15:30:00,49.01,49.12,48.95,49.12,353100.0,41.7214,41.8151,41.6703,41.8151,353100.0
2010-01-13 09:30:00,49.34,49.47,48.71,48.81,258400.0,42.0023,42.113,41.466,41.5512,258400.0
2010-01-13 10:00:00,48.82,48.84,48.51,48.8,322800.0,41.5597,41.5767,41.2958,41.5426,322800.0
2010-01-13 10:30:00,48.79,48.8,48.43,48.55,284000.0,41.5341,41.5426,41.2277,41.3298,284000.0
2010-01-13 11:00:00,48.55,48.71,48.47,48.68,186500.0,41.3298,41.466,41.2617,41.4405,186500.0
2010-01-13 11:30:00,48.68,48.77,48.58,48.74,121200.0,41.4405,41.5171,41.3554,41.4916,121200.0
2010-01-13 12:00:00,48.72,49.06,48.72,48.99,296100.0,41.4745,41.764,41.4745,41.7044,296100.0
2010-01-13 12:30:00,48.99,49.11,48.92,48.92,224600.0,41.7044,41.8065,41.6448,41.6448,224600.0
2010-01-13 13:00:00,48.91,49.15,48.83,49.14,209100.0,41.6363,41.8406,41.5682,41.8321,209100.0
2010-01-13 13:30:00,49.15,49.25,49.14,49.25,136200.0,41.8406,41.9257,41.8321,41.9257,136200.0
2010-01-13 14:00:00,49.26,49.37,49.1,49.12,234500.0,41.9342,42.0279,41.798,41.8151,234500.0
2010-01-13 14:30:00,49.11,49.27,49.11,49.19,171700.0,41.8065,41.9428,41.8065,41.8746,171700.0
2010-01-13 15:00:00,49.19,49.31,49.11,49.3,247800.0,41.8746,41.9768,41.8065,41.9683,247800.0
2010-01-13 15:30:00,49.29,49.58,49.29,49.46,430800.0,41.9598,42.2066,41.9598,42.1045,430800.0
2010-01-14 09:30:00,49.33,50.0,49.33,49.96,331100.0,41.9938,42.5642,41.9938,42.5301,331100.0
2010-01-14 10:00:00,49.97,50.2,49.92,50.08,294000.0,42.5386,42.7344,42.4961,42.6323,294000.0
2010-01-14 10:30:00,50.08,50.12,50.0,50.07,231300.0,42.6323,42.6663,42.5642,42.6238,231300.0
2010-01-14 11:00:00,50.06,50.12,49.95,50.05,184600.0,42.6153,42.6663,42.5216,42.6068,184600.0
2010-01-14 11:30:00,50.05,50.29,50.05,50.1,151000.0,42.6068,42.8111,42.6068,42.6493,151000.0
2010-01-14 12:00:00,50.11,50.41,50.11,50.39,284200.0,42.6578,42.9132,42.6578,42.8962,284200.0
2010-01-14 12:30:00,50.39,50.45,50.16,50.29,307500.0,42.8962,42.9473,42.7004,42.8111,307500.0
2010-01-14 13:00:00,50.29,50.3,50.19,50.28,116500.0,42.8111,42.8196,42.7259,42.8025,116500.0
2010-01-14 13:30:00,50.28,50.46,50.27,50.44,175400.0,42.8025,42.9558,42.794,42.9388,175400.0
2010-01-14 14:00:00,50.44,50.49,50.4,50.48,139500.0,42.9388,42.9813,42.9047,42.9728,139500.0
2010-01-14 14:30:00,50.48,50.5,50.36,50.39,200000.0,42.9728,42.9898,42.8707,42.8962,200000.0
2010-01-14 15:00:00,50.39,50.48,50.19,50.23,184600.0,42.8962,42.9728,42.7259,42.76,184600.0
2010-01-14 15:30:00,50.23,50.3,50.12,50.21,426000.0,42.76,42.8196,42.6663,42.743,426000.0
2010-01-15 09:30:00,50.3,50.3,49.51,49.57,544100.0,42.8196,42.8196,42.1471,42.1981,544100.0
2010-01-15 10:00:00,49.58,49.62,49.28,49.4,330900.0,42.2066,42.2407,41.9513,42.0534,330900.0
2010-01-15 10:30:00,49.4,49.45,49.27,49.38,232500.0,42.0534,42.096,41.9428,42.0364,232500.0
2010-01-15 11:00:00,49.38,49.4,49.22,49.23,120000.0,42.0364,42.0534,41.9002,41.9087,120000.0
2010-01-15 11:30:00,49.23,49.28,49.17,49.25,117900.0,41.9087,41.9513,41.8576,41.9257,117900.0
2010-01-15 12:00:00,49.23,49.3,49.18,49.19,119200.0,41.9087,41.9683,41.8661,41.8746,119200.0
2010-01-15 12:30:00,49.19,49.27,49.13,49.22,182500.0,41.8746,41.9428,41.8236,41.9002,182500.0
2010-01-15 13:00:00,49.2,49.29,49.2,49.28,107100.0,41.8832,41.9598,41.8832,41.9513,107100.0
2010-01-15 13:30:00,49.28,49.29,49.15,49.21,132200.0,41.9513,41.9598,41.8406,41.8917,132200.0
2010-01-15 14:00:00,49.2,49.24,49.18,49.19,107800.0,41.8832,41.9172,41.8661,41.8746,107800.0
2010-01-15 14:30:00,49.18,49.22,49.18,49.19,201900.0,41.8661,41.9002,41.8661,41.8746,201900.0
2010-01-15 15:00:00,49.19,49.24,49.08,49.11,341700.0,41.8746,41.9172,41.781,41.8065,341700.0
2010-01-15 15:30:00,49.12,49.26,49.0,49.1,456700.0,41.8151,41.9342,41.7129,41.798,456700.0
2010-01-19 09:30:00,49.1,49.6,48.92,49.44,186900.0,41.798,42.2237,41.6448,42.0875,186900.0
2010-01-19 10:00:00,49.46,49.61,49.42,49.53,127500.0,42.1045,42.2322,42.0704,42.1641,127500.0
2010-01-19 10:30:00,49.54,49.55,49.2,49.26,109300.0,42.1726,42.1811,41.8832,41.9342,109300.0
2010-01-19 11:00:00,49.26,49.35,49.18,49.22,108300.0,41.9342,42.0109,41.8661,41.9002,108300.0
2010-01-19 11:30:00,49.22,49.27,49.13,49.15,87000.0,41.9002,41.9428,41.8236,41.8406,87000.0
2010-01-19 12:00:00,49.15,49.27,49.15,49.25,102200.0,41.8406,41.9428,41.8406,41.9257,102200.0
2010-01-19 12:30:00,49.25,49.28,49.19,49.21,179000.0,41.9257,41.9513,41.8746,41.8917,179000.0
2010-01-19 13:00:00,49.21,49.22,49.18,49.19,86800.0,41.8917,41.9002,41.8661,41.8746,86800.0
2010-01-19 13:30:00,49.19,49.19,49.13,49.13,140400.0,41.8746,41.8746,41.8236,41.8236,140400.0
2010-01-19 14:00:00,49.13,49.27,49.1,49.25,194500.0,41.8236,41.9428,41.798,41.9257,194500.0
2010-01-19 14:30:00,49.25,49.28,49.17,49.19,98800.0,41.9257,41.9513,41.8576,41.8746,98800.0
2010-01-19 15:00:00,49.19,49.35,49.19,49.34,187600.0,41.8746,42.0109,41.8746,42.0023,187600.0
2010-01-19 15:30:00,49.34,49.52,49.33,49.46,355700.0,42.0023,42.1556,41.9938,42.1045,355700.0
2010-01-20 09:30:00,49.14,49.25,47.64,47.86,685900.0,41.8321,41.9257,40.5552,40.7424,685900.0
2010-01-20 10:00:00,47.85,47.98,47.65,47.86,446700.0,40.7339,40.8446,40.5637,40.7424,446700.0
2010-01-20 10:30:00,47.85,48.2,47.8,48.15,335400.0,40.7339,41.0319,40.6914,40.9893,335400.0
2010-01-20 11:00:00,48.14,48.18,48.0,48.16,197300.0,40.9808,41.0149,40.8616,40.9978,197300.0
2010-01-20 11:30:00,48.16,48.26,48.11,48.22,146000.0,40.9978,41.083,40.9553,41.0489,146000.0
2010-01-20 12:00:00,48.23,48.4,48.15,48.3,176000.0,41.0574,41.2021,40.9893,41.117,176000.0
2010-01-20 12:30:00,48.31,48.35,48.16,48.27,144900.0,41.1255,41.1596,40.9978,41.0915,144900.0
2010-01-20 13:00:00,48.28,48.3,48.1,48.22,178700.0,41.1,41.117,40.9467,41.0489,178700.0
2010-01-20 13:30:00,48.22,48.3,48.18,48.23,119200.0,41.0489,41.117,41.0149,41.0574,119200.0
2010-01-20 14:00:00,48.23,48.43,48.22,48.31,156300.0,41.0574,41.2277,41.0489,41.1255,156300.0
2010-01-20 14:30:00,48.32,48.39,48.21,48.34,140800.0,41.134,41.1936,41.0404,41.1511,140800.0
2010-01-20 15:00:00,48.34,48.48,48.31,48.48,169800.0,41.1511,41.2702,41.1255,41.2702,169800.0
2010-01-20 15:30:00,48.48,48.53,48.4,48.49,369700.0,41.2702,41.3128,41.2021,41.2787,369700.0
2010-01-21 09:30:00,48.68,48.68,47.96,48.05,234700.0,41.4405,41.4405,40.8276,40.9042,234700.0
2010-01-21 10:00:00,48.05,48.15,47.41,47.44,349700.0,40.9042,40.9893,40.3594,40.3849,349700.0
2010-01-21 10:30:00,47.42,47.53,47.17,47.3,331000.0,40.3679,40.4615,40.1551,40.2657,331000.0
2010-01-21 11:00:00,47.29,47.38,47.15,47.15,214800.0,40.2572,40.3338,40.138,40.138,214800.0
2010-01-21 11:30:00,47.14,47.37,47.0,47.09,309700.0,40.1295,40.3253,40.0103,40.087,309700.0
2010-01-21 12:00:00,47.1,47.22,46.88,46.89,203700.0,40.0955,40.1976,39.9082,39.9167,203700.0
2010-01-21 12:30:00,46.89,46.9,46.6,46.63,463200.0,39.9167,39.9252,39.6698,39.6954,463200.0
2010-01-21 13:00:00,46.64,46.82,46.6,46.74,304400.0,39.7039,39.8571,39.6698,39.789,304400.0
2010-01-21 13:30:00,46.74,46.96,46.74,46.86,219400.0,39.789,39.9763,39.789,39.8912,219400.0
2010-01-21 14:00:00,46.85,46.91,46.74,46.9,208200.0,39.8826,39.9337,39.789,39.9252,208200.0
2010-01-21 14:30:00,46.9,46.98,46.74,46.76,265600.0,39.9252,39.9933,39.789,39.806,265600.0
2010-01-21 15:00:00,46.77,46.82,46.63,46.68,330100.0,39.8145,39.8571,39.6954,39.7379,330100.0
2010-01-21 15:30:00,46.68,46.78,46.53,46.57,683700.0,39.7379,39.8231,39.6102,39.6443,683700.0
2010-01-22 09:30:00,46.5,47.02,46.41,46.79,318300.0,39.5847,40.0274,39.5081,39.8316,318300.0
2010-01-22 10:00:00,46.79,47.09,46.75,47.06,334300.0,39.8316,40.087,39.7975,40.0614,334300.0
2010-01-22 10:30:00,47.06,47.46,47.03,47.33,136100.0,40.0614,40.4019,40.0359,40.2913,136100.0
2010-01-22 11:00:00,47.33,47.57,47.28,47.53,182600.0,40.2913,40.4956,40.2487,40.4615,182600.0
2010-01-22 11:30:00,47.54,47.67,47.15,47.2,231400.0,40.47,40.5807,40.138,40.1806,231400.0
2010-01-22 12:00:00,47.19,47.58,47.05,47.57,136500.0,40.1721,40.5041,40.0529,40.4956,136500.0
2010-01-22 12:30:00,47.58,47.68,47.39,47.4,120800.0,40.5041,40.5892,40.3423,40.3509,120800.0
2010-01-22 13:00:00,47.4,47.49,47.3,47.38,111300.0,40.3509,40.4275,40.2657,40.3338,111300.0
2010-01-22 13:30:00,47.4,47.41,47.17,47.21,152900.0,40.3509,40.3594,40.1551,40.1891,152900.0
2010-01-22 14:00:00,47.21,47.27,47.01,47.07,187200.0,40.1891,40.2402,40.0188,40.0699,187200.0
2010-01-22 14:30:00,47.08,47.33,46.68,46.69,286700.0,40.0784,40.2913,39.7379,39.7464,286700.0
2010-01-22 15:00:00,46.67,46.87,46.6,46.73,489300.0,39.7294,39.8997,39.6698,39.7805,489300.0
2010-01-22 15:30:00,46.73,46.77,46.4,46.41,442900.0,39.7805,39.8145,39.4996,39.5081,442900.0
2010-01-25 09:30:00,46.75,47.49,46.75,47.18,227900.0,39.7975,40.4275,39.7975,40.1636,227900.0
2010-01-25 10:00:00,47.16,47.32,46.83,47.23,164900.0,40.1465,40.2827,39.8656,40.2061,164900.0
2010-01-25 10:30:00,47.26,47.34,47.03,47.21,136200.0,40.2317,40.2998,40.0359,40.1891,136200.0
2010-01-25 11:00:00,47.2,47.25,46.81,46.93,182300.0,40.1806,40.2232,39.8486,39.9507,182300.0
2010-01-25 11:30:00,46.92,47.12,46.76,47.04,177400.0,39.9422,40.1125,39.806,40.0444,177400.0
2010-01-25 12:00:00,47.04,47.25,47.03,47.1,81500.0,40.0444,40.2232,40.0359,40.0955,81500.0
2010-01-25 12:30:00,47.08,47.24,47.06,47.16,64100.0,40.0784,40.2146,40.0614,40.1465,64100.0
2010-01-25 13:00:00,47.16,47.24,47.05,47.21,70200.0,40.1465,40.2146,40.0529,40.1891,70200.0
2010-01-25 13:30:00,47.21,47.22,47.04,47.05,79500.0,40.1891,40.1976,40.0444,40.0529,79500.0
2010-01-25 14:00:00,47.05,47.08,46.97,47.08,100400.0,40.0529,40.0784,39.9848,40.0784,100400.0
2010-01-25 14:30:00,47.06,47.14,47.03,47.08,125100.0,40.0614,40.1295,40.0359,40.0784,125100.0
2010-01-25 15:00:00,47.08,47.08,46.95,46.98,135400.0,40.0784,40.0784,39.9678,39.9933,135400.0
2010-01-25 15:30:00,46.98,47.05,46.78,46.83,344500.0,39.9933,40.0529,39.8231,39.8656,344500.0
2010-01-26 09:30:00,46.6,47.2,46.42,46.83,178500.0,39.6698,40.1806,39.5166,39.8656,178500.0
2010-01-26 10:00:00,46.85,47.24,46.74,46.92,172900.0,39.8826,40.2146,39.789,39.9422,172900.0
2010-01-26 10:30:00,46.91,46.95,46.71,46.87,96300.0,39.9337,39.9678,39.7635,39.8997,96300.0
2010-01-26 11:00:00,46.86,47.04,46.84,47.01,51600.0,39.8912,40.0444,39.8741,40.0188,51600.0
2010-01-26 11:30:00,47.02,47.37,46.97,47.24,94800.0,40.0274,40.3253,39.9848,40.2146,94800.0
2010-01-26 12:00:00,47.23,47.24,47.06,47.12,90200.0,40.2061,40.2146,40.0614,40.1125,90200.0
2010-01-26 12:30:00,47.14,47.38,47.12,47.33,102500.0,40.1295,40.3338,40.1125,40.2913,102500.0
2010-01-26 13:00:00,47.32,47.32,47.19,47.28,86600.0,40.2827,40.2827,40.1721,40.2487,86600.0
2010-01-26 13:30:00,47.29,47.35,47.18,47.35,66500.0,40.2572,40.3083,40.1636,40.3083,66500.0
2010-01-26 14:00:00,47.36,47.37,47.1,47.13,113600.0,40.3168,40.3253,40.0955,40.121,113600.0
2010-01-26 14:30:00,47.11,47.3,47.07,47.29,131700.0,40.104,40.2657,40.0699,40.2572,131700.0
2010-01-26 15:00:00,47.28,47.31,47.11,47.13,229400.0,40.2487,40.2742,40.104,40.121,229400.0
2010-01-26 15:30:00,47.12,47.22,46.67,46.77,440200.0,40.1125,40.1976,39.7294,39.8145,440200.0
2010-01-27 09:30:00,46.74,46.88,46.45,46.72,136700.0,39.789,39.9082,39.5421,39.772,136700.0
2010-01-27 10:00:00,46.71,46.79,46.3,46.47,254000.0,39.7635,39.8316,39.4144,39.5592,254000.0
2010-01-27 10:30:00,46.45,46.63,46.3,46.56,149200.0,39.5421,39.6954,39.4144,39.6358,149200.0
2010-01-27 11:00:00,46.57,46.62,46.39,46.5,90000.0,39.6443,39.6868,39.4911,39.5847,90000.0
2010-01-27 11:30:00,46.5,46.66,46.49,46.64,89200.0,39.5847,39.7209,39.5762,39.7039,89200.0
2010-01-27 12:00:00,46.63,46.73,46.53,46.59,60900.0,39.6954,39.7805,39.6102,39.6613,60900.0
2010-01-27 12:30:00,46.59,46.65,46.46,46.46,93600.0,39.6613,39.7124,39.5506,39.5506,93600.0
2010-01-27 13:00:00,46.47,46.49,46.18,46.22,153500.0,39.5592,39.5762,39.3123,39.3463,153500.0
2010-01-27 13:30:00,46.23,46.4,46.23,46.28,100100.0,39.3548,39.4996,39.3548,39.3974,100100.0
2010-01-27 14:00:00,46.28,46.43,46.01,46.14,159400.0,39.3974,39.5251,39.1676,39.2782,159400.0
2010-01-27 14:30:00,46.17,46.69,46.15,46.63,172300.0,39.3038,39.7464,39.2867,39.6954,172300.0
2010-01-27 15:00:00,46.64,46.93,46.4,46.92,380400.0,39.7039,39.9507,39.4996,39.9422,380400.0
2010-01-27 15:30:00,46.91,47.2,46.9,47.07,614700.0,39.9337,40.1806,39.9252,40.0699,614700.0
2010-01-28 09:30:00,47.55,47.89,47.2,47.26,224800.0,40.4785,40.768,40.1806,40.2317,224800.0
2010-01-28 10:00:00,47.25,47.25,46.64,46.75,170700.0,40.2232,40.2232,39.7039,39.7975,170700.0
2010-01-28 10:30:00,46.76,46.83,46.36,46.36,90700.0,39.806,39.8656,39.4655,39.4655,90700.0
2010-01-28 11:00:00,46.36,46.44,46.05,46.05,119400.0,39.4655,39.5336,39.2016,39.2016,119400.0
2010-01-28 11:30:00,46.06,46.09,45.75,45.75,236300.0,39.2101,39.2357,38.9462,38.9462,236300.0
2010-01-28 12:00:00,45.75,45.75,45.33,45.39,245100.0,38.9462,38.9462,38.5887,38.6398,245100.0
2010-01-28 12:30:00,45.4,45.7,45.39,45.7,98400.0,38.6483,38.9037,38.6398,38.9037,98400.0
2010-01-28 13:00:00,45.71,45.87,45.6,45.82,113800.0,38.9122,39.0484,38.8185,39.0058,113800.0
2010-01-28 13:30:00,45.84,46.06,45.75,45.91,147600.0,39.0228,39.2101,38.9462,39.0824,147600.0
2010-01-28 14:00:00,45.9,46.05,45.64,46.05,155900.0,39.0739,39.2016,38.8526,39.2016,155900.0
2010-01-28 14:30:00,46.03,46.27,45.89,46.13,142100.0,39.1846,39.3889,39.0654,39.2697,142100.0
2010-01-28 15:00:00,46.12,46.31,46.07,46.2,95100.0,39.2612,39.423,39.2186,39.3293,95100.0
2010-01-28 15:30:00,46.21,46.34,46.0,46.0,273400.0,39.3378,39.4485,39.1591,39.1591,273400.0
2010-01-29 09:30:00,46.35,47.14,46.06,46.88,223600.0,39.457,40.1295,39.2101,39.9082,223600.0
2010-01-29 10:00:00,46.88,47.04,46.59,46.96,186800.0,39.9082,40.0444,39.6613,39.9763,186800.0
2010-01-29 10:30:00,46.98,47.03,46.53,46.75,189800.0,39.9933,40.0359,39.6102,39.7975,189800.0
2010-01-29 11:00:00,46.76,46.82,46.38,46.4,204900.0,39.806,39.8571,39.4825,39.4996,204900.0
2010-01-29 11:30:00,46.44,46.44,46.12,46.12,165100.0,39.5336,39.5336,39.2612,39.2612,165100.0
2010-01-29 12:00:00,46.1,46.15,46.0,46.15,173400.0,39.2442,39.2867,39.1591,39.2867,173400.0
2010-01-29 12:30:00,46.13,46.28,46.04,46.24,107900.0,39.2697,39.3974,39.1931,39.3634,107900.0
2010-01-29 13:00:00,46.21,46.31,46.1,46.13,94500.0,39.3378,39.423,39.2442,39.2697,94500.0
2010-01-29 13:30:00,46.13,46.15,45.75,45.82,150900.0,39.2697,39.2867,38.9462,39.0058,150900.0
2010-01-29 14:00:00,45.83,45.95,45.73,45.76,128300.0,39.0143,39.1165,38.9292,38.9547,128300.0
2010-01-29 14:30:00,45.74,45.77,45.41,45.56,157800.0,38.9377,38.9633,38.6568,38.7845,157800.0
2010-01-29 15:00:00,45.57,45.59,45.27,45.28,172000.0,38.793,38.81,38.5376,38.5461,172000.0
2010-01-29 15:30:00,45.29,45.56,45.21,45.32,423000.0,38.5546,38.7845,38.4865,38.5802,423000.0
2010-02-01 09:30:00,45.64,46.21,45.64,45.87,137700.0,38.8526,39.3378,38.8526,39.0484,137700.0
2010-02-01 10:00:00,45.89,46.32,45.68,46.04,99000.0,39.0654,39.4315,38.8866,39.1931,99000.0
2010-02-01 10:30:00,46.05,46.19,45.88,45.91,90300.0,39.2016,39.3208,39.0569,39.0824,90300.0
2010-02-01 11:00:00,45.93,46.3,45.81,46.23,82100.0,39.0995,39.4144,38.9973,39.3548,82100.0
2010-02-01 11:30:00,46.23,46.24,46.05,46.09,64900.0,39.3548,39.3634,39.2016,39.2357,64900.0
2010-02-01 12:00:00,46.09,46.1,46.01,46.06,51400.0,39.2357,39.2442,39.1676,39.2101,51400.0
2010-02-01 12:30:00,46.08,46.1,45.95,45.99,114600.0,39.2272,39.2442,39.1165,39.1505,114600.0
2010-02-01 13:00:00,45.97,46.08,45.9,45.92,66700.0,39.1335,39.2272,39.0739,39.091,66700.0
2010-02-01 13:30:00,45.92,45.99,45.83,45.98,94500.0,39.091,39.1505,39.0143,39.142,94500.0
2010-02-01 14:00:00,45.97,46.0,45.78,45.95,116500.0,39.1335,39.1591,38.9718,39.1165,116500.0
2010-02-01 14:30:00,45.96,46.08,45.2,45.94,158000.0,39.125,39.2272,38.478,39.108,158000.0
2010-02-01 15:00:00,45.94,46.01,45.82,45.91,173900.0,39.108,39.1676,39.0058,39.0824,173900.0
2010-02-01 15:30:00,45.92,46.01,45.82,45.96,304500.0,39.091,39.1676,39.0058,39.125,304500.0
2010-02-02 09:30:00,46.39,46.75,46.01,46.5,323700.0,39.4911,39.7975,39.1676,39.5847,323700.0
2010-02-02 10:00:00,46.52,47.05,46.32,47.01,195900.0,39.6017,40.0529,39.4315,40.0188,195900.0
2010-02-02 10:30:00,47.03,47.14,46.88,47.07,171300.0,40.0359,40.1295,39.9082,40.0699,171300.0
2010-02-02 11:00:00,47.07,47.25,46.86,47.15,236600.0,40.0699,40.2232,39.8912,40.138,236600.0
2010-02-02 11:30:00,47.15,47.29,47.06,47.22,188700.0,40.138,40.2572,40.0614,40.1976,188700.0
2010-02-02 12:00:00,47.21,47.31,47.12,47.31,166200.0,40.1891,40.2742,40.1125,40.2742,166200.0
2010-02-02 12:30:00,47.31,47.45,47.29,47.39,129100.0,40.2742,40.3934,40.2572,40.3423,129100.0
2010-02-02 13:00:00,47.39,47.47,47.26,47.47,153700.0,40.3423,40.4104,40.2317,40.4104,153700.0
2010-02-02 13:30:00,47.46,47.57,47.42,47.48,187100.0,40.4019,40.4956,40.3679,40.419,187100.0
2010-02-02 14:00:00,47.48,47.53,47.38,47.49,177300.0,40.419,40.4615,40.3338,40.4275,177300.0
2010-02-02 14:30:00,47.51,47.56,47.36,47.53,340700.0,40.4445,40.4871,40.3168,40.4615,340700.0
2010-02-02 15:00:00,47.53,47.63,47.39,47.6,349800.0,40.4615,40.5466,40.3423,40.5211,349800.0
2010-02-02 15:30:00,47.6,47.65,47.46,47.56,545300.0,40.5211,40.5637,40.4019,40.4871,545300.0
2010-02-03 09:30:00,47.34,48.13,47.13,47.71,159200.0,40.2998,40.9723,40.121,40.6147,159200.0
2010-02-03 10:00:00,47.71,47.79,47.13,47.17,158800.0,40.6147,40.6829,40.121,40.1551,158800.0
2010-02-03 10:30:00,47.16,47.43,47.0,47.21,124300.0,40.1465,40.3764,40.0103,40.1891,124300.0
2010-02-03 11:00:00,47.22,47.49,47.13,47.19,108400.0,40.1976,40.4275,40.121,40.1721,108400.0
2010-02-03 11:30:00,47.18,47.31,46.86,46.88,159400.0,40.1636,40.2742,39.8912,39.9082,159400.0
2010-02-03 12:00:00,46.87,47.08,46.77,46.82,118800.0,39.8997,40.0784,39.8145,39.8571,118800.0
2010-02-03 12:30:00,46.83,47.03,46.83,46.88,112500.0,39.8656,40.0359,39.8656,39.9082,112500.0
2010-02-03 13:00:00,46.87,47.14,46.87,46.98,116000.0,39.8997,40.1295,39.8997,39.9933,116000.0
2010-02-03 13:30:00,46.96,47.1,46.74,46.76,161200.0,39.9763,40.0955,39.789,39.806,161200.0
2010-02-03 14:00:00,46.77,46.93,46.76,46.83,116200.0,39.8145,39.9507,39.806,39.8656,116200.0
2010-02-03 14:30:00,46.82,46.85,46.68,46.8,144900.0,39.8571,39.8826,39.7379,39.8401,144900.0
2010-02-03 15:00:00,46.81,47.0,46.81,46.85,436500.0,39.8486,40.0103,39.8486,39.8826,436500.0
2010-02-03 15:30:00,46.85,46.98,46.74,46.74,700200.0,39.8826,39.9933,39.789,39.789,700200.0
2010-02-04 09:30:00,46.4,46.4,45.41,45.45,374500.0,39.4996,39.4996,38.6568,38.6908,374500.0
2010-02-04 10:00:00,45.45,45.76,45.25,45.28,346800.0,38.6908,38.9547,38.5206,38.5461,346800.0
2010-02-04 10:30:00,45.28,45.49,45.03,45.09,556900.0,38.5461,38.7249,38.3333,38.3844,556900.0
2010-02-04 11:00:00,45.09,45.25,44.8,44.93,608300.0,38.3844,38.5206,38.1375,38.2482,608300.0
2010-02-04 11:30:00,44.93,44.94,44.22,44.23,460700.0,38.2482,38.2567,37.6438,37.6523,460700.0
2010-02-04 12:00:00,44.24,44.33,44.11,44.18,276700.0,37.6608,37.7374,37.5501,37.6097,276700.0
2010-02-04 12:30:00,44.19,44.4,44.15,44.16,245000.0,37.6182,37.797,37.5842,37.5927,245000.0
2010-02-04 13:00:00,44.16,44.32,44.14,44.29,250800.0,37.5927,37.7289,37.5757,37.7034,250800.0
2010-02-04 13:30:00,44.28,44.35,44.13,44.14,259600.0,37.6948,37.7544,37.5672,37.5757,259600.0
2010-02-04 14:00:00,44.15,44.26,44.0,44.21,373700.0,37.5842,37.6778,37.4565,37.6353,373700.0
2010-02-04 14:30:00,44.21,44.54,44.19,44.51,444100.0,37.6353,37.9162,37.6182,37.8906,444100.0
2010-02-04 15:00:00,44.52,44.57,44.38,44.49,551000.0,37.8992,37.9417,37.78,37.8736,551000.0
2010-02-04 15:30:00,44.48,44.52,44.29,44.29,746500.0,37.8651,37.8992,37.7034,37.7034,746500.0
2010-02-05 09:30:00,44.1,44.49,43.51,43.52,488900.0,37.5416,37.8736,37.0394,37.0479,488900.0
2010-02-05 10:00:00,43.54,43.59,42.93,43.08,676200.0,37.0649,37.1075,36.5456,36.6733,676200.0
2010-02-05 10:30:00,43.09,43.46,43.07,43.13,345600.0,36.6818,36.9968,36.6648,36.7159,345600.0
2010-02-05 11:00:00,43.1,43.21,42.92,43.06,231000.0,36.6903,36.784,36.5371,36.6563,231000.0
2010-02-05 11:30:00,43.06,43.14,42.65,42.89,250400.0,36.6563,36.7244,36.3073,36.5116,250400.0
2010-02-05 12:00:00,42.88,42.93,42.51,42.63,338600.0,36.503,36.5456,36.1881,36.2902,338600.0
2010-02-05 12:30:00,42.62,42.78,42.44,42.76,177000.0,36.2817,36.4179,36.1285,36.4009,177000.0
2010-02-05 13:00:00,42.77,42.77,42.2,42.22,191900.0,36.4094,36.4094,35.9242,35.9412,191900.0
2010-02-05 13:30:00,42.22,42.24,41.71,41.74,349000.0,35.9412,35.9582,35.507,35.5326,349000.0
2010-02-05 14:00:00,41.72,42.36,41.71,42.35,479600.0,35.5156,36.0604,35.507,36.0519,479600.0
2010-02-05 14:30:00,42.34,42.4,42.14,42.29,360800.0,36.0434,36.0944,35.8731,36.0008,360800.0
2010-02-05 15:00:00,42.3,42.9,42.28,42.63,777000.0,36.0093,36.5201,35.9923,36.2902,777000.0
2010-02-05 15:30:00,42.64,43.12,42.59,43.04,897200.0,36.2987,36.7074,36.2562,36.6393,897200.0
2010-02-08 09:30:00,43.25,43.27,42.69,43.13,518900.0,36.818,36.835,36.3413,36.7159,518900.0
2010-02-08 10:00:00,43.15,43.28,42.88,43.1,311600.0,36.7329,36.8436,36.503,36.6903,311600.0
2010-02-08 10:30:00,43.11,43.49,42.94,43.45,286800.0,36.6988,37.0223,36.5541,36.9883,286800.0
2010-02-08 11:00:00,43.45,43.82,43.27,43.33,336600.0,36.9883,37.3033,36.835,36.8861,336600.0
2010-02-08 11:30:00,43.3,43.49,43.16,43.32,148300.0,36.8606,37.0223,36.7414,36.8776,148300.0
2010-02-08 12:00:00,43.33,43.39,43.18,43.39,99300.0,36.8861,36.9372,36.7584,36.9372,99300.0
2010-02-08 12:30:00,43.38,43.45,43.18,43.35,149000.0,36.9287,36.9883,36.7584,36.9032,149000.0
2010-02-08 13:00:00,43.36,43.38,43.17,43.18,314200.0,36.9117,36.9287,36.7499,36.7584,314200.0
2010-02-08 13:30:00,43.18,43.23,42.87,42.94,167400.0,36.7584,36.801,36.4945,36.5541,167400.0
2010-02-08 14:00:00,42.94,43.12,42.93,43.06,150700.0,36.5541,36.7074,36.5456,36.6563,150700.0
2010-02-08 14:30:00,43.05,43.07,42.72,42.73,205900.0,36.6478,36.6648,36.3668,36.3754,205900.0
2010-02-08 15:00:00,42.74,42.78,42.51,42.66,394500.0,36.3839,36.4179,36.1881,36.3158,394500.0
2010-02-08 15:30:00,42.66,42.82,42.43,42.45,750700.0,36.3158,36.452,36.12,36.137,750700.0
2010-02-09 09:30:00,43.09,43.29,42.48,43.16,530200.0,36.6818,36.8521,36.1625,36.7414,530200.0
2010-02-09 10:00:00,43.16,43.29,42.96,43.11,410200.0,36.7414,36.8521,36.5712,36.6988,410200.0
2010-02-09 10:30:00,43.11,43.16,42.89,42.98,223600.0,36.6988,36.7414,36.5116,36.5882,223600.0
2010-02-09 11:00:00,42.98,42.99,42.67,42.75,214500.0,36.5882,36.5967,36.3243,36.3924,214500.0
2010-02-09 11:30:00,42.77,43.39,42.69,43.28,257800.0,36.4094,36.9372,36.3413,36.8436,257800.0
2010-02-09 12:00:00,43.28,43.74,43.28,43.46,326700.0,36.8436,37.2352,36.8436,36.9968,326700.0
2010-02-09 12:30:00,43.45,43.76,43.19,43.38,268300.0,36.9883,37.2522,36.7669,36.9287,268300.0
2010-02-09 13:00:00,43.38,43.64,43.38,43.45,109000.0,36.9287,37.15,36.9287,36.9883,109000.0
2010-02-09 13:30:00,43.45,43.53,43.26,43.44,141200.0,36.9883,37.0564,36.8265,36.9798,141200.0
2010-02-09 14:00:00,43.43,43.46,43.12,43.3,150200.0,36.9713,36.9968,36.7074,36.8606,150200.0
2010-02-09 14:30:00,43.31,43.39,43.11,43.23,170000.0,36.8691,36.9372,36.6988,36.801,170000.0
2010-02-09 15:00:00,43.24,43.59,43.22,43.54,218100.0,36.8095,37.1075,36.7925,37.0649,218100.0
2010-02-09 15:30:00,43.54,43.56,43.18,43.3,416900.0,37.0649,37.0819,36.7584,36.8606,416900.0
2010-02-10 09:30:00,43.33,43.51,43.0,43.05,266300.0,36.8861,37.0394,36.6052,36.6478,266300.0
2010-02-10 10:00:00,43.05,43.08,42.44,42.57,242600.0,36.6478,36.6733,36.1285,36.2391,242600.0
2010-02-10 10:30:00,42.58,43.11,42.5,43.05,180800.0,36.2477,36.6988,36.1796,36.6478,180800.0
2010-02-10 11:00:00,43.06,43.26,42.86,43.22,242300.0,36.6563,36.8265,36.486,36.7925,242300.0
2010-02-10 11:30:00,43.22,43.28,43.06,43.12,189700.0,36.7925,36.8436,36.6563,36.7074,189700.0
2010-02-10 12:00:00,43.1,43.54,43.08,43.47,137300.0,36.6903,37.0649,36.6733,37.0053,137300.0
2010-02-10 12:30:00,43.47,43.56,43.43,43.47,101000.0,37.0053,37.0819,36.9713,37.0053,101000.0
2010-02-10 13:00:00,43.47,43.8,43.45,43.77,197200.0,37.0053,37.2862,36.9883,37.2607,197200.0
2010-02-10 13:30:00,43.76,43.77,43.54,43.59,173300.0,37.2522,37.2607,37.0649,37.1075,173300.0
2010-02-10 14:00:00,43.58,43.75,43.52,43.63,177100.0,37.0989,37.2437,37.0479,37.1415,177100.0
2010-02-10 14:30:00,43.63,43.64,43.46,43.55,116300.0,37.1415,37.15,36.9968,37.0734,116300.0
2010-02-10 15:00:00,43.54,43.79,43.52,43.76,239600.0,37.0649,37.2777,37.0479,37.2522,239600.0
2010-02-10 15:30:00,43.76,43.76,43.46,43.54,415500.0,37.2522,37.2522,36.9968,37.0649,415500.0
2010-02-11 09:30:00,43.39,43.54,43.05,43.32,164300.0,36.9372,37.0649,36.6478,36.8776,164300.0
2010-02-11 10:00:00,43.31,43.8,43.21,43.73,185400.0,36.8691,37.2862,36.784,37.2266,185400.0
2010-02-11 10:30:00,43.73,43.75,43.43,43.53,140200.0,37.2266,37.2437,36.9713,37.0564,140200.0
2010-02-11 11:00:00,43.54,43.84,43.52,43.8,94400.0,37.0649,37.3203,37.0479,37.2862,94400.0
2010-02-11 11:30:00,43.83,43.94,43.68,43.85,119700.0,37.3118,37.4054,37.1841,37.3288,119700.0
2010-02-11 12:00:00,43.86,43.99,43.8,43.89,114100.0,37.3373,37.448,37.2862,37.3628,114100.0
2010-02-11 12:30:00,43.89,44.21,43.84,44.16,198400.0,37.3628,37.6353,37.3203,37.5927,198400.0
2010-02-11 13:00:00,44.15,44.3,44.07,44.24,192800.0,37.5842,37.7119,37.5161,37.6608,192800.0
2010-02-11 13:30:00,44.24,44.47,44.22,44.44,351700.0,37.6608,37.8566,37.6438,37.8311,351700.0
2010-02-11 14:00:00,44.44,44.53,44.37,44.5,217300.0,37.8311,37.9077,37.7715,37.8821,217300.0
2010-02-11 14:30:00,44.5,44.53,44.36,44.4,117900.0,37.8821,37.9077,37.7629,37.797,117900.0
2010-02-11 15:00:00,44.41,44.43,44.29,44.3,163200.0,37.8055,37.8225,37.7034,37.7119,163200.0
2010-02-11 15:30:00,44.3,44.46,44.26,44.38,503400.0,37.7119,37.8481,37.6778,37.78,503400.0
2010-02-12 09:30:00,43.81,43.81,43.31,43.79,222300.0,37.2947,37.2947,36.8691,37.2777,222300.0
2010-02-12 10:00:00,43.79,43.94,43.54,43.86,139100.0,37.2777,37.4054,37.0649,37.3373,139100.0
2010-02-12 10:30:00,43.89,43.97,43.56,43.64,101500.0,37.3628,37.4309,37.0819,37.15,101500.0
2010-02-12 11:00:00,43.6,43.73,43.43,43.6,128200.0,37.116,37.2266,36.9713,37.116,128200.0
2010-02-12 11:30:00,43.62,43.77,43.58,43.65,87700.0,37.133,37.2607,37.0989,37.1585,87700.0
2010-02-12 12:00:00,43.67,44.22,43.65,44.12,123900.0,37.1756,37.6438,37.1585,37.5586,123900.0
2010-02-12 12:30:00,44.12,44.16,43.9,44.01,84600.0,37.5586,37.5927,37.3714,37.465,84600.0
2010-02-12 13:00:00,44.0,44.04,43.64,43.71,78800.0,37.4565,37.4905,37.15,37.2096,78800.0
2010-02-12 13:30:00,43.69,43.85,43.62,43.79,115400.0,37.1926,37.3288,37.133,37.2777,115400.0
2010-02-12 14:00:00,43.79,44.14,43.76,44.01,101800.0,37.2777,37.5757,37.2522,37.465,101800.0
2010-02-12 14:30:00,44.01,44.1,43.88,43.99,140000.0,37.465,37.5416,37.3543,37.448,140000.0
2010-02-12 15:00:00,43.98,44.03,43.8,43.95,173600.0,37.4395,37.482,37.2862,37.4139,173600.0
2010-02-12 15:30:00,43.94,44.2,43.84,44.14,398300.0,37.4054,37.6267,37.3203,37.5757,398300.0
2010-02-16 09:30:00,44.73,45.0,44.66,44.83,240100.0,38.0779,38.3078,38.0183,38.1631,240100.0
2010-02-16 10:00:00,44.83,44.95,44.73,44.89,131700.0,38.1631,38.2652,38.0779,38.2141,131700.0
2010-02-16 10:30:00,44.88,45.0,44.8,44.84,159100.0,38.2056,38.3078,38.1375,38.1716,159100.0
2010-02-16 11:00:00,44.84,44.85,44.67,44.7,282100.0,38.1716,38.1801,38.0268,38.0524,282100.0
2010-02-16 11:30:00,44.7,44.94,44.66,44.9,201100.0,38.0524,38.2567,38.0183,38.2226,201100.0
2010-02-16 12:00:00,44.89,45.07,44.85,44.99,128300.0,38.2141,38.3674,38.1801,38.2993,128300.0
2010-02-16 12:30:00,45.0,45.15,44.96,45.12,102200.0,38.3078,38.4355,38.2737,38.4099,102200.0
2010-02-16 13:00:00,45.12,45.16,44.98,45.13,92600.0,38.4099,38.444,38.2907,38.4184,92600.0
2010-02-16 13:30:00,45.14,45.25,45.1,45.24,121700.0,38.4269,38.5206,38.3929,38.5121,121700.0
2010-02-16 14:00:00,45.23,45.3,45.13,45.29,121000.0,38.5036,38.5632,38.4184,38.5546,121000.0
2010-02-16 14:30:00,45.29,45.35,45.17,45.3,143000.0,38.5546,38.6057,38.4525,38.5632,143000.0
2010-02-16 15:00:00,45.28,45.43,45.22,45.42,215300.0,38.5461,38.6738,38.4951,38.6653,215300.0
2010-02-16 15:30:00,45.41,45.58,45.41,45.5,548500.0,38.6568,38.8015,38.6568,38.7334,548500.0
2010-02-17 09:30:00,45.93,45.97,45.2,45.35,394900.0,39.0995,39.1335,38.478,38.6057,394900.0
2010-02-17 10:00:00,45.35,45.54,45.19,45.43,242700.0,38.6057,38.7675,38.4695,38.6738,242700.0
2010-02-17 10:30:00,45.43,45.6,45.24,45.25,224300.0,38.6738,38.8185,38.5121,38.5206,224300.0
2010-02-17 11:00:00,45.25,45.42,45.16,45.25,211600.0,38.5206,38.6653,38.444,38.5206,211600.0
2010-02-17 11:30:00,45.24,45.35,45.13,45.35,119700.0,38.5121,38.6057,38.4184,38.6057,119700.0
2010-02-17 12:00:00,45.35,45.49,45.34,45.48,121700.0,38.6057,38.7249,38.5972,38.7164,121700.0
2010-02-17 12:30:00,45.48,45.62,45.48,45.62,195200.0,38.7164,38.8356,38.7164,38.8356,195200.0
2010-02-17 13:00:00,45.62,45.63,45.47,45.48,76200.0,38.8356,38.8441,38.7079,38.7164,76200.0
2010-02-17 13:30:00,45.48,45.48,45.26,45.36,194800.0,38.7164,38.7164,38.5291,38.6142,194800.0
2010-02-17 14:00:00,45.35,45.45,45.25,45.37,126700.0,38.6057,38.6908,38.5206,38.6227,126700.0
2010-02-17 14:30:00,45.37,45.52,45.33,45.49,97900.0,38.6227,38.7504,38.5887,38.7249,97900.0
2010-02-17 15:00:00,45.48,45.6,45.41,45.54,118700.0,38.7164,38.8185,38.6568,38.7675,118700.0
2010-02-17 15:30:00,45.55,45.68,45.47,45.6,241900.0,38.776,38.8866,38.7079,38.8185,241900.0
2010-02-18 09:30:00,45.34,46.24,45.3,46.15,191500.0,38.5972,39.3634,38.5632,39.2867,191500.0
2010-02-18 10:00:00,46.14,46.37,46.02,46.29,192300.0,39.2782,39.474,39.1761,39.4059,192300.0
2010-02-18 10:30:00,46.3,46.58,46.16,46.53,164100.0,39.4144,39.6528,39.2953,39.6102,164100.0
2010-02-18 11:00:00,46.52,46.85,46.49,46.78,225700.0,39.6017,39.8826,39.5762,39.8231,225700.0
2010-02-18 11:30:00,46.78,46.86,46.69,46.81,198800.0,39.8231,39.8912,39.7464,39.8486,198800.0
2010-02-18 12:00:00,46.81,46.84,46.62,46.62,124600.0,39.8486,39.8741,39.6868,39.6868,124600.0
2010-02-18 12:30:00,46.63,46.7,46.55,46.56,125000.0,39.6954,39.755,39.6273,39.6358,125000.0
2010-02-18 13:00:00,46.56,46.66,46.55,46.64,94600.0,39.6358,39.7209,39.6273,39.7039,94600.0
2010-02-18 13:30:00,46.64,46.88,46.63,46.86,129800.0,39.7039,39.9082,39.6954,39.8912,129800.0
2010-02-18 14:00:00,46.86,46.98,46.81,46.93,149500.0,39.8912,39.9933,39.8486,39.9507,149500.0
2010-02-18 14:30:00,46.91,47.02,46.88,46.95,191700.0,39.9337,40.0274,39.9082,39.9678,191700.0
2010-02-18 15:00:00,46.93,47.0,46.8,46.81,222500.0,39.9507,40.0103,39.8401,39.8486,222500.0
2010-02-18 15:30:00,46.81,47.0,46.79,46.81,484300.0,39.8486,40.0103,39.8316,39.8486,484300.0
2010-02-19 09:30:00,46.7,46.8,46.14,46.14,308100.0,39.755,39.8401,39.2782,39.2782,308100.0
2010-02-19 10:00:00,46.16,46.41,46.03,46.37,154100.0,39.2953,39.5081,39.1846,39.474,154100.0
2010-02-19 10:30:00,46.38,46.62,46.29,46.6,114600.0,39.4825,39.6868,39.4059,39.6698,114600.0
2010-02-19 11:00:00,46.58,46.64,46.52,46.55,115600.0,39.6528,39.7039,39.6017,39.6273,115600.0
2010-02-19 11:30:00,46.55,46.58,46.48,46.55,110100.0,39.6273,39.6528,39.5677,39.6273,110100.0
2010-02-19 12:00:00,46.54,46.6,46.43,46.47,222800.0,39.6187,39.6698,39.5251,39.5592,222800.0
2010-02-19 12:30:00,46.47,46.52,46.41,46.46,202300.0,39.5592,39.6017,39.5081,39.5506,202300.0
2010-02-19 13:00:00,46.46,46.47,46.26,46.27,180800.0,39.5506,39.5592,39.3804,39.3889,180800.0
2010-02-19 13:30:00,46.26,46.27,46.12,46.14,206800.0,39.3804,39.3889,39.2612,39.2782,206800.0
2010-02-19 14:00:00,46.15,46.17,45.97,46.0,210200.0,39.2867,39.3038,39.1335,39.1591,210200.0
2010-02-19 14:30:00,46.0,46.12,45.96,46.02,244800.0,39.1591,39.2612,39.125,39.1761,244800.0
2010-02-19 15:00:00,46.02,46.02,45.82,45.83,246400.0,39.1761,39.1761,39.0058,39.0143,246400.0
2010-02-19 15:30:00,45.83,46.03,45.8,45.92,834800.0,39.0143,39.1846,38.9888,39.091,834800.0
2010-02-22 09:30:00,46.75,47.33,46.14,46.59,558700.0,39.7975,40.2913,39.2782,39.6613,558700.0
2010-02-22 10:00:00,46.58,46.81,46.43,46.74,230000.0,39.6528,39.8486,39.5251,39.789,230000.0
2010-02-22 10:30:00,46.74,46.76,46.37,46.37,163200.0,39.789,39.806,39.474,39.474,163200.0
2010-02-22 11:00:00,46.37,46.56,46.33,46.51,188800.0,39.474,39.6358,39.44,39.5932,188800.0
2010-02-22 11:30:00,46.51,46.55,46.37,46.47,143100.0,39.5932,39.6273,39.474,39.5592,143100.0
2010-02-22 12:00:00,46.48,46.51,46.35,46.4,99600.0,39.5677,39.5932,39.457,39.4996,99600.0
2010-02-22 12:30:00,46.39,46.53,46.39,46.5,112500.0,39.4911,39.6102,39.4911,39.5847,112500.0
2010-02-22 13:00:00,46.5,46.52,46.45,46.49,97800.0,39.5847,39.6017,39.5421,39.5762,97800.0
2010-02-22 13:30:00,46.49,46.63,46.48,46.58,100100.0,39.5762,39.6954,39.5677,39.6528,100100.0
2010-02-22 14:00:00,46.57,46.59,46.44,46.46,126900.0,39.6443,39.6613,39.5336,39.5506,126900.0
2010-02-22 14:30:00,46.47,46.56,46.46,46.5,164200.0,39.5592,39.6358,39.5506,39.5847,164200.0
2010-02-22 15:00:00,46.5,46.59,46.48,46.54,191300.0,39.5847,39.6613,39.5677,39.6187,191300.0
2010-02-22 15:30:00,46.54,46.55,46.27,46.36,504700.0,39.6187,39.6273,39.3889,39.4655,504700.0
2010-02-23 09:30:00,46.41,46.49,45.78,45.8,235500.0,39.5081,39.5762,38.9718,38.9888,235500.0
2010-02-23 10:00:00,45.77,45.89,45.15,45.23,323400.0,38.9633,39.0654,38.4355,38.5036,323400.0
2010-02-23 10:30:00,45.22,45.29,44.92,44.97,364900.0,38.4951,38.5546,38.2397,38.2822,364900.0
2010-02-23 11:00:00,44.97,45.02,44.62,44.65,330100.0,38.2822,38.3248,37.9843,38.0098,330100.0
2010-02-23 11:30:00,44.66,44.78,44.6,44.64,323400.0,38.0183,38.1205,37.9673,38.0013,323400.0
2010-02-23 12:00:00,44.65,44.76,44.55,44.63,284600.0,38.0098,38.1035,37.9247,37.9928,284600.0
2010-02-23 12:30:00,44.61,44.7,44.51,44.66,142800.0,37.9758,38.0524,37.8906,38.0183,142800.0
2010-02-23 13:00:00,44.67,44.81,44.57,44.76,185000.0,38.0268,38.146,37.9417,38.1035,185000.0
2010-02-23 13:30:00,44.75,44.76,44.57,44.64,128900.0,38.0949,38.1035,37.9417,38.0013,128900.0
2010-02-23 14:00:00,44.65,44.95,44.62,44.95,158900.0,38.0098,38.2652,37.9843,38.2652,158900.0
2010-02-23 14:30:00,44.94,45.19,44.86,45.1,168700.0,38.2567,38.4695,38.1886,38.3929,168700.0
2010-02-23 15:00:00,45.09,45.23,45.04,45.2,255900.0,38.3844,38.5036,38.3418,38.478,255900.0
2010-02-23 15:30:00,45.2,45.21,44.94,45.0,458700.0,38.478,38.4865,38.2567,38.3078,458700.0
2010-02-24 09:30:00,45.23,45.3,45.01,45.11,142100.0,38.5036,38.5632,38.3163,38.4014,142100.0
2010-02-24 10:00:00,45.11,45.13,44.77,45.02,241700.0,38.4014,38.4184,38.112,38.3248,241700.0
2010-02-24 10:30:00,45.02,45.4,44.92,45.27,190900.0,38.3248,38.6483,38.2397,38.5376,190900.0
2010-02-24 11:00:00,45.28,45.38,45.17,45.33,104100.0,38.5461,38.6313,38.4525,38.5887,104100.0
2010-02-24 11:30:00,45.34,45.4,45.21,45.23,96100.0,38.5972,38.6483,38.4865,38.5036,96100.0
2010-02-24 12:00:00,45.22,45.3,45.16,45.2,72800.0,38.4951,38.5632,38.444,38.478,72800.0
2010-02-24 12:30:00,45.2,45.29,45.16,45.19,63800.0,38.478,38.5546,38.444,38.4695,63800.0
2010-02-24 13:00:00,45.18,45.35,45.16,45.16,70400.0,38.461,38.6057,38.444,38.444,70400.0
2010-02-24 13:30:00,45.18,45.26,45.16,45.2,58000.0,38.461,38.5291,38.444,38.478,58000.0
2010-02-24 14:00:00,45.2,45.21,45.01,45.06,155200.0,38.478,38.4865,38.3163,38.3588,155200.0
2010-02-24 14:30:00,45.07,45.07,44.89,44.95,133900.0,38.3674,38.3674,38.2141,38.2652,133900.0
2010-02-24 15:00:00,44.94,45.12,44.92,45.1,128200.0,38.2567,38.4099,38.2397,38.3929,128200.0
2010-02-24 15:30:00,45.1,45.3,45.04,45.26,296200.0,38.3929,38.5632,38.3418,38.5291,296200.0
2010-02-25 09:30:00,44.5,44.5,43.64,44.01,387300.0,37.8821,37.8821,37.15,37.465,387300.0
2010-02-25 10:00:00,44.0,44.2,43.77,44.18,243300.0,37.4565,37.6267,37.2607,37.6097,243300.0
2010-02-25 10:30:00,44.18,44.25,44.0,44.08,114800.0,37.6097,37.6693,37.4565,37.5246,114800.0
2010-02-25 11:00:00,44.1,44.28,44.05,44.13,96200.0,37.5416,37.6948,37.499,37.5672,96200.0
2010-02-25 11:30:00,44.11,44.14,43.87,43.99,131300.0,37.5501,37.5757,37.3458,37.448,131300.0
2010-02-25 12:00:00,43.99,44.27,43.97,44.15,78200.0,37.448,37.6863,37.4309,37.5842,78200.0
2010-02-25 12:30:00,44.16,44.42,44.16,44.24,126700.0,37.5927,37.814,37.5927,37.6608,126700.0
2010-02-25 13:00:00,44.25,44.38,44.18,44.29,64600.0,37.6693,37.78,37.6097,37.7034,64600.0
2010-02-25 13:30:00,44.29,44.68,44.27,44.67,183200.0,37.7034,38.0354,37.6863,38.0268,183200.0
2010-02-25 14:00:00,44.69,44.85,44.48,44.61,151700.0,38.0439,38.1801,37.8651,37.9758,151700.0
2010-02-25 14:30:00,44.62,44.82,44.54,44.67,120400.0,37.9843,38.1545,37.9162,38.0268,120400.0
2010-02-25 15:00:00,44.68,45.01,44.68,45.0,229800.0,38.0354,38.3163,38.0354,38.3078,229800.0
2010-02-25 15:30:00,44.99,45.17,44.94,45.04,536700.0,38.2993,38.4525,38.2567,38.3418,536700.0
2010-02-26 09:30:00,42.75,43.2,42.45,42.5,2390200.0,36.3924,36.7755,36.137,36.1796,2390200.0
2010-02-26 10:00:00,42.5,42.56,41.85,42.15,2001600.0,36.1796,36.2306,35.6262,35.8816,2001600.0
2010-02-26 10:30:00,42.15,42.44,42.06,42.41,999700.0,35.8816,36.1285,35.805,36.1029,999700.0
2010-02-26 11:00:00,42.43,42.77,42.24,42.48,794900.0,36.12,36.4094,35.9582,36.1625,794900.0
2010-02-26 11:30:00,42.48,42.48,42.29,42.34,458900.0,36.1625,36.1625,36.0008,36.0434,458900.0
2010-02-26 12:00:00,42.35,42.53,42.32,42.42,291400.0,36.0519,36.2051,36.0263,36.1115,291400.0
2010-02-26 12:30:00,42.42,42.42,42.2,42.3,318100.0,36.1115,36.1115,35.9242,36.0093,318100.0
2010-02-26 13:00:00,42.3,42.43,42.25,42.34,226500.0,36.0093,36.12,35.9667,36.0434,226500.0
2010-02-26 13:30:00,42.36,42.49,42.23,42.48,282700.0,36.0604,36.171,35.9497,36.1625,282700.0
2010-02-26 14:00:00,42.48,42.61,42.45,42.6,320000.0,36.1625,36.2732,36.137,36.2647,320000.0
2010-02-26 14:30:00,42.6,42.63,42.46,42.54,332100.0,36.2647,36.2902,36.1455,36.2136,332100.0
2010-02-26 15:00:00,42.54,42.77,42.5,42.69,514400.0,36.2136,36.4094,36.1796,36.3413,514400.0
2010-02-26 15:30:00,42.68,42.85,42.61,42.75,1077900.0,36.3328,36.4775,36.2732,36.3924,1077900.0
2010-03-01 09:30:00,43.07,43.18,42.21,42.25,550900.0,36.6648,36.7584,35.9327,35.9667,550900.0
2010-03-01 10:00:00,42.25,42.59,42.21,42.58,497900.0,35.9667,36.2562,35.9327,36.2477,497900.0
2010-03-01 10:30:00,42.59,43.06,42.59,43.01,410000.0,36.2562,36.6563,36.2562,36.6137,410000.0
2010-03-01 11:00:00,43.02,43.27,43.02,43.18,348300.0,36.6222,36.835,36.6222,36.7584,348300.0
2010-03-01 11:30:00,43.2,43.29,42.9,42.95,222600.0,36.7755,36.8521,36.5201,36.5626,222600.0
2010-03-01 12:00:00,42.96,43.11,42.92,42.97,125200.0,36.5712,36.6988,36.5371,36.5797,125200.0
2010-03-01 12:30:00,42.97,43.03,42.91,42.96,208400.0,36.5797,36.6307,36.5286,36.5712,208400.0
2010-03-01 13:00:00,42.96,43.1,42.96,43.06,134000.0,36.5712,36.6903,36.5712,36.6563,134000.0
2010-03-01 13:30:00,43.06,43.25,43.0,43.24,190000.0,36.6563,36.818,36.6052,36.8095,190000.0
2010-03-01 14:00:00,43.23,43.25,43.16,43.21,209000.0,36.801,36.818,36.7414,36.784,209000.0
2010-03-01 14:30:00,43.21,43.25,43.01,43.06,244200.0,36.784,36.818,36.6137,36.6563,244200.0
2010-03-01 15:00:00,43.06,43.1,42.83,42.85,401100.0,36.6563,36.6903,36.4605,36.4775,401100.0
2010-03-01 15:30:00,42.85,42.88,42.76,42.83,662600.0,36.4775,36.503,36.4009,36.4605,662600.0
2010-03-02 09:30:00,43.25,43.35,42.91,43.16,321100.0,36.818,36.9032,36.5286,36.7414,321100.0
2010-03-02 10:00:00,43.16,43.24,42.97,43.05,281700.0,36.7414,36.8095,36.5797,36.6478,281700.0
2010-03-02 10:30:00,43.06,43.15,42.91,42.93,142700.0,36.6563,36.7329,36.5286,36.5456,142700.0
2010-03-02 11:00:00,42.94,43.04,42.91,43.0,100100.0,36.5541,36.6393,36.5286,36.6052,100100.0
2010-03-02 11:30:00,43.0,43.05,42.9,43.0,100500.0,36.6052,36.6478,36.5201,36.6052,100500.0
2010-03-02 12:00:00,43.0,43.04,42.87,42.87,124500.0,36.6052,36.6393,36.4945,36.4945,124500.0
2010-03-02 12:30:00,42.88,42.89,42.58,42.62,279600.0,36.503,36.5116,36.2477,36.2817,279600.0
2010-03-02 13:00:00,42.62,42.64,42.41,42.43,269800.0,36.2817,36.2987,36.1029,36.12,269800.0
2010-03-02 13:30:00,42.44,42.8,42.4,42.77,295300.0,36.1285,36.4349,36.0944,36.4094,295300.0
2010-03-02 14:00:00,42.79,42.81,42.68,42.7,163900.0,36.4264,36.4435,36.3328,36.3498,163900.0
2010-03-02 14:30:00,42.7,42.83,42.64,42.65,158100.0,36.3498,36.4605,36.2987,36.3073,158100.0
2010-03-02 15:00:00,42.66,42.79,42.6,42.6,263600.0,36.3158,36.4264,36.2647,36.2647,263600.0
2010-03-02 15:30:00,42.6,42.74,42.57,42.73,406300.0,36.2647,36.3839,36.2391,36.3754,406300.0
2010-03-03 09:30:00,42.94,42.94,42.52,42.67,303500.0,36.6596,36.6596,36.301,36.4291,303500.0
2010-03-03 10:00:00,42.67,42.94,42.66,42.68,225300.0,36.4291,36.6596,36.4205,36.4376,225300.0
2010-03-03 10:30:00,42.67,43.0,42.64,43.0,251600.0,36.4291,36.7108,36.4035,36.7108,251600.0
2010-03-03 11:00:00,43.0,43.35,42.99,43.27,320800.0,36.7108,37.0096,36.7023,36.9413,320800.0
2010-03-03 11:30:00,43.27,43.37,43.18,43.33,250400.0,36.9413,37.0267,36.8645,36.9925,250400.0
2010-03-03 12:00:00,43.33,43.48,43.3,43.44,293900.0,36.9925,37.1206,36.9669,37.0864,293900.0
2010-03-03 12:30:00,43.44,43.5,43.35,43.45,150000.0,37.0864,37.1377,37.0096,37.095,150000.0
2010-03-03 13:00:00,43.44,43.47,43.35,43.36,186600.0,37.0864,37.1121,37.0096,37.0181,186600.0
2010-03-03 13:30:00,43.36,43.44,43.34,43.42,252400.0,37.0181,37.0864,37.0011,37.0694,252400.0
2010-03-03 14:00:00,43.42,43.5,43.39,43.42,281000.0,37.0694,37.1377,37.0438,37.0694,281000.0
2010-03-03 14:30:00,43.41,43.47,43.33,43.41,317300.0,37.0608,37.1121,36.9925,37.0608,317300.0
2010-03-03 15:00:00,43.41,43.5,43.34,43.35,276700.0,37.0608,37.1377,37.0011,37.0096,276700.0
2010-03-03 15:30:00,43.35,43.46,43.26,43.3,440600.0,37.0096,37.1035,36.9328,36.9669,440600.0
2010-03-04 09:30:00,43.5,43.73,43.4,43.59,191800.0,37.1377,37.334,37.0523,37.2145,191800.0
2010-03-04 10:00:00,43.59,43.71,43.48,43.59,178300.0,37.2145,37.317,37.1206,37.2145,178300.0
2010-03-04 10:30:00,43.57,43.57,43.3,43.32,187500.0,37.1974,37.1974,36.9669,36.984,187500.0
2010-03-04 11:00:00,43.32,43.55,43.3,43.43,126100.0,36.984,37.1804,36.9669,37.0779,126100.0
2010-03-04 11:30:00,43.44,43.44,43.28,43.32,79300.0,37.0864,37.0864,36.9498,36.984,79300.0
2010-03-04 12:00:00,43.34,43.46,43.26,43.44,117700.0,37.0011,37.1035,36.9328,37.0864,117700.0
2010-03-04 12:30:00,43.43,43.49,43.39,43.47,124800.0,37.0779,37.1291,37.0438,37.1121,124800.0
2010-03-04 13:00:00,43.46,43.52,43.4,43.47,136900.0,37.1035,37.1547,37.0523,37.1121,136900.0
2010-03-04 13:30:00,43.46,43.51,43.35,43.5,227000.0,37.1035,37.1462,37.0096,37.1377,227000.0
2010-03-04 14:00:00,43.48,43.5,43.39,43.4,146000.0,37.1206,37.1377,37.0438,37.0523,146000.0
2010-03-04 14:30:00,43.4,43.55,43.39,43.47,123300.0,37.0523,37.1804,37.0438,37.1121,123300.0
2010-03-04 15:00:00,43.47,43.51,43.38,43.51,193100.0,37.1121,37.1462,37.0352,37.1462,193100.0
2010-03-04 15:30:00,43.51,43.7,43.49,43.64,398600.0,37.1462,37.3084,37.1291,37.2572,398600.0
2010-03-05 09:30:00,44.16,44.61,44.04,44.5,343700.0,37.7011,38.0853,37.5987,37.9914,343700.0
2010-03-05 10:00:00,44.52,44.72,44.45,44.72,282300.0,38.0085,38.1792,37.9487,38.1792,282300.0
2010-03-05 10:30:00,44.71,44.77,44.4,44.61,216000.0,38.1707,38.2219,37.906,38.0853,216000.0
2010-03-05 11:00:00,44.6,44.69,44.59,44.61,131000.0,38.0768,38.1536,38.0682,38.0853,131000.0
2010-03-05 11:30:00,44.6,44.83,44.6,44.73,231700.0,38.0768,38.2731,38.0768,38.1878,231700.0
2010-03-05 12:00:00,44.74,44.74,44.63,44.67,93200.0,38.1963,38.1963,38.1024,38.1365,93200.0
2010-03-05 12:30:00,44.68,44.74,44.63,44.73,81200.0,38.1451,38.1963,38.1024,38.1878,81200.0
2010-03-05 13:00:00,44.73,44.74,44.55,44.57,98000.0,38.1878,38.1963,38.0341,38.0512,98000.0
2010-03-05 13:30:00,44.57,44.6,44.44,44.55,167500.0,38.0512,38.0768,37.9402,38.0341,167500.0
2010-03-05 14:00:00,44.55,44.67,44.52,44.55,116300.0,38.0341,38.1365,38.0085,38.0341,116300.0
2010-03-05 14:30:00,44.54,44.72,44.5,44.69,177900.0,38.0256,38.1792,37.9914,38.1536,177900.0
2010-03-05 15:00:00,44.68,44.87,44.55,44.59,268300.0,38.1451,38.3073,38.0341,38.0682,268300.0
2010-03-05 15:30:00,44.59,44.69,44.56,44.59,418400.0,38.0682,38.1536,38.0426,38.0682,418400.0
2010-03-08 09:30:00,44.9,44.94,44.7,44.71,176200.0,38.3329,38.3671,38.1622,38.1707,176200.0
2010-03-08 10:00:00,44.7,44.83,44.54,44.54,146700.0,38.1622,38.2731,38.0256,38.0256,146700.0
2010-03-08 10:30:00,44.55,44.59,44.4,44.54,131900.0,38.0341,38.0682,37.906,38.0256,131900.0
2010-03-08 11:00:00,44.53,44.58,44.35,44.37,79600.0,38.017,38.0597,37.8634,37.8804,79600.0
2010-03-08 11:30:00,44.37,44.43,44.28,44.37,104500.0,37.8804,37.9316,37.8036,37.8804,104500.0
2010-03-08 12:00:00,44.4,44.5,44.33,44.49,78600.0,37.906,37.9914,37.8463,37.9829,78600.0
2010-03-08 12:30:00,44.49,44.52,44.38,44.52,55300.0,37.9829,38.0085,37.889,38.0085,55300.0
2010-03-08 13:00:00,44.52,44.65,44.45,44.61,97600.0,38.0085,38.1195,37.9487,38.0853,97600.0
2010-03-08 13:30:00,44.6,44.69,44.6,44.67,109000.0,38.0768,38.1536,38.0768,38.1365,109000.0
2010-03-08 14:00:00,44.67,44.75,44.65,44.75,91800.0,38.1365,38.2048,38.1195,38.2048,91800.0
2010-03-08 14:30:00,44.74,44.83,44.73,44.82,163200.0,38.1963,38.2731,38.1878,38.2646,163200.0
2010-03-08 15:00:00,44.81,44.85,44.81,44.82,174900.0,38.2561,38.2902,38.2561,38.2646,174900.0
2010-03-08 15:30:00,44.83,44.91,44.79,44.87,480300.0,38.2731,38.3414,38.239,38.3073,480300.0
2010-03-09 09:30:00,44.66,45.04,44.66,45.01,184600.0,38.128,38.4524,38.128,38.4268,184600.0
2010-03-09 10:00:00,45.02,45.18,45.0,45.12,141400.0,38.4354,38.572,38.4183,38.5207,141400.0
2010-03-09 10:30:00,45.12,45.23,45.09,45.16,124500.0,38.5207,38.6146,38.4951,38.5549,124500.0
2010-03-09 11:00:00,45.16,45.16,45.04,45.15,139500.0,38.5549,38.5549,38.4524,38.5463,139500.0
2010-03-09 11:30:00,45.14,45.23,45.09,45.21,88300.0,38.5378,38.6146,38.4951,38.5976,88300.0
2010-03-09 12:00:00,45.19,45.3,45.18,45.28,113900.0,38.5805,38.6744,38.572,38.6573,113900.0
2010-03-09 12:30:00,45.29,45.33,45.21,45.33,123300.0,38.6659,38.7,38.5976,38.7,123300.0
2010-03-09 13:00:00,45.32,45.4,45.23,45.38,158900.0,38.6915,38.7598,38.6146,38.7427,158900.0
2010-03-09 13:30:00,45.38,45.39,45.23,45.27,82400.0,38.7427,38.7512,38.6146,38.6488,82400.0
2010-03-09 14:00:00,45.29,45.45,45.25,45.44,95700.0,38.6659,38.8025,38.6317,38.7939,95700.0
2010-03-09 14:30:00,45.44,45.45,45.2,45.2,115500.0,38.7939,38.8025,38.589,38.589,115500.0
2010-03-09 15:00:00,45.2,45.25,45.0,45.05,220600.0,38.589,38.6317,38.4183,38.461,220600.0
2010-03-09 15:30:00,45.06,45.16,45.03,45.11,314000.0,38.4695,38.5549,38.4439,38.5122,314000.0
2010-03-10 09:30:00,45.38,45.45,45.17,45.31,175500.0,38.7427,38.8025,38.5634,38.6829,175500.0
2010-03-10 10:00:00,45.34,45.42,45.34,45.39,171000.0,38.7086,38.7769,38.7086,38.7512,171000.0
2010-03-10 10:30:00,45.38,45.53,45.35,45.49,163800.0,38.7427,38.8708,38.7171,38.8366,163800.0
2010-03-10 11:00:00,45.49,45.57,45.45,45.47,99700.0,38.8366,38.9049,38.8025,38.8195,99700.0
2010-03-10 11:30:00,45.46,45.47,45.28,45.37,85900.0,38.811,38.8195,38.6573,38.7342,85900.0
2010-03-10 12:00:00,45.36,45.38,45.1,45.13,153000.0,38.7256,38.7427,38.5037,38.5293,153000.0
2010-03-10 12:30:00,45.13,45.29,45.07,45.29,89300.0,38.5293,38.6659,38.478,38.6659,89300.0
2010-03-10 13:00:00,45.29,45.31,45.18,45.21,134200.0,38.6659,38.6829,38.572,38.5976,134200.0
2010-03-10 13:30:00,45.21,45.36,45.2,45.29,91300.0,38.5976,38.7256,38.589,38.6659,91300.0
2010-03-10 14:00:00,45.28,45.4,45.22,45.4,111700.0,38.6573,38.7598,38.6061,38.7598,111700.0
2010-03-10 14:30:00,45.41,45.42,45.26,45.26,125200.0,38.7683,38.7769,38.6403,38.6403,125200.0
2010-03-10 15:00:00,45.28,45.42,45.25,45.25,129000.0,38.6573,38.7769,38.6317,38.6317,129000.0
2010-03-10 15:30:00,45.23,45.35,45.19,45.3,307400.0,38.6146,38.7171,38.5805,38.6744,307400.0
2010-03-11 09:30:00,45.24,45.38,44.95,45.25,187500.0,38.6232,38.7427,38.3756,38.6317,187500.0
2010-03-11 10:00:00,45.25,45.55,45.24,45.39,173300.0,38.6317,38.8878,38.6232,38.7512,173300.0
2010-03-11 10:30:00,45.39,45.63,45.35,45.57,99200.0,38.7512,38.9561,38.7171,38.9049,99200.0
2010-03-11 11:00:00,45.55,45.59,45.46,45.54,70200.0,38.8878,38.922,38.811,38.8793,70200.0
2010-03-11 11:30:00,45.55,45.58,45.43,45.55,58100.0,38.8878,38.9134,38.7854,38.8878,58100.0
2010-03-11 12:00:00,45.53,45.55,45.3,45.3,70400.0,38.8708,38.8878,38.6744,38.6744,70400.0
2010-03-11 12:30:00,45.29,45.51,45.29,45.5,53600.0,38.6659,38.8537,38.6659,38.8452,53600.0
2010-03-11 13:00:00,45.5,45.58,45.46,45.57,69400.0,38.8452,38.9134,38.811,38.9049,69400.0
2010-03-11 13:30:00,45.56,45.76,45.56,45.65,170000.0,38.8964,39.0671,38.8964,38.9732,170000.0
2010-03-11 14:00:00,45.63,45.63,45.53,45.54,91900.0,38.9561,38.9561,38.8708,38.8793,91900.0
2010-03-11 14:30:00,45.54,45.55,45.47,45.51,181800.0,38.8793,38.8878,38.8195,38.8537,181800.0
2010-03-11 15:00:00,45.52,45.78,45.51,45.76,182400.0,38.8622,39.0842,38.8537,39.0671,182400.0
2010-03-11 15:30:00,45.77,45.89,45.72,45.83,473600.0,39.0757,39.1781,39.033,39.1269,473600.0
2010-03-12 09:30:00,46.12,46.32,45.94,46.17,228500.0,39.3745,39.5452,39.2208,39.4172,228500.0
2010-03-12 10:00:00,46.17,46.17,45.85,46.12,210400.0,39.4172,39.4172,39.144,39.3745,210400.0
2010-03-12 10:30:00,46.12,46.17,45.95,45.98,121200.0,39.3745,39.4172,39.2293,39.2549,121200.0
2010-03-12 11:00:00,45.99,46.15,45.97,46.08,139200.0,39.2635,39.4001,39.2464,39.3403,139200.0
2010-03-12 11:30:00,46.08,46.13,46.01,46.01,77200.0,39.3403,39.383,39.2806,39.2806,77200.0
2010-03-12 12:00:00,46.0,46.04,45.95,46.01,75600.0,39.272,39.3062,39.2293,39.2806,75600.0
2010-03-12 12:30:00,46.01,46.01,45.78,45.88,106700.0,39.2806,39.2806,39.0842,39.1696,106700.0
2010-03-12 13:00:00,45.88,45.94,45.84,45.89,73600.0,39.1696,39.2208,39.1354,39.1781,73600.0
2010-03-12 13:30:00,45.9,45.93,45.84,45.91,69600.0,39.1866,39.2123,39.1354,39.1952,69600.0
2010-03-12 14:00:00,45.92,46.03,45.9,45.98,101000.0,39.2037,39.2976,39.1866,39.2549,101000.0
2010-03-12 14:30:00,45.98,46.04,45.91,46.0,146100.0,39.2549,39.3062,39.1952,39.272,146100.0
2010-03-12 15:00:00,46.0,46.01,45.85,45.86,93300.0,39.272,39.2806,39.144,39.1525,93300.0
2010-03-12 15:30:00,45.86,45.99,45.85,45.95,218900.0,39.1525,39.2635,39.144,39.2293,218900.0
2010-03-15 09:30:00,45.87,45.88,45.15,45.16,213400.0,39.161,39.1696,38.5463,38.5549,213400.0
2010-03-15 10:00:00,45.15,45.31,45.03,45.25,182700.0,38.5463,38.6829,38.4439,38.6317,182700.0
2010-03-15 10:30:00,45.24,45.43,45.18,45.3,109900.0,38.6232,38.7854,38.572,38.6744,109900.0
2010-03-15 11:00:00,45.3,45.32,45.03,45.11,141000.0,38.6744,38.6915,38.4439,38.5122,141000.0
2010-03-15 11:30:00,45.12,45.12,45.0,45.06,155200.0,38.5207,38.5207,38.4183,38.4695,155200.0
2010-03-15 12:00:00,45.06,45.13,44.95,45.05,115300.0,38.4695,38.5293,38.3756,38.461,115300.0
2010-03-15 12:30:00,45.05,45.17,45.02,45.07,134400.0,38.461,38.5634,38.4354,38.478,134400.0
2010-03-15 13:00:00,45.05,45.15,45.05,45.11,75000.0,38.461,38.5463,38.461,38.5122,75000.0
2010-03-15 13:30:00,45.11,45.27,45.1,45.25,95800.0,38.5122,38.6488,38.5037,38.6317,95800.0
2010-03-15 14:00:00,45.25,45.27,45.14,45.17,82600.0,38.6317,38.6488,38.5378,38.5634,82600.0
2010-03-15 14:30:00,45.16,45.3,45.1,45.25,125200.0,38.5549,38.6744,38.5037,38.6317,125200.0
2010-03-15 15:00:00,45.26,45.51,45.23,45.5,193100.0,38.6403,38.8537,38.6146,38.8452,193100.0
2010-03-15 15:30:00,45.5,45.68,45.48,45.67,300600.0,38.8452,38.9988,38.8281,38.9903,300600.0
2010-03-16 09:30:00,45.74,45.93,45.43,45.56,125300.0,39.05,39.2123,38.7854,38.8964,125300.0
2010-03-16 10:00:00,45.58,45.58,45.34,45.49,124100.0,38.9134,38.9134,38.7086,38.8366,124100.0
2010-03-16 10:30:00,45.49,45.7,45.47,45.67,118400.0,38.8366,39.0159,38.8195,38.9903,118400.0
2010-03-16 11:00:00,45.67,45.71,45.49,45.58,87700.0,38.9903,39.0244,38.8366,38.9134,87700.0
2010-03-16 11:30:00,45.57,45.69,45.54,45.68,75400.0,38.9049,39.0074,38.8793,38.9988,75400.0
2010-03-16 12:00:00,45.68,45.79,45.64,45.7,74300.0,38.9988,39.0927,38.9647,39.0159,74300.0
2010-03-16 12:30:00,45.7,45.73,45.61,45.66,54800.0,39.0159,39.0415,38.9391,38.9817,54800.0
2010-03-16 13:00:00,45.65,45.73,45.62,45.64,68000.0,38.9732,39.0415,38.9476,38.9647,68000.0
2010-03-16 13:30:00,45.63,45.69,45.59,45.6,60100.0,38.9561,39.0074,38.922,38.9305,60100.0
2010-03-16 14:00:00,45.6,45.87,45.53,45.8,95100.0,38.9305,39.161,38.8708,39.1013,95100.0
2010-03-16 14:30:00,45.82,45.85,45.61,45.78,92600.0,39.1183,39.144,38.9391,39.0842,92600.0
2010-03-16 15:00:00,45.78,45.89,45.75,45.86,114300.0,39.0842,39.1781,39.0586,39.1525,114300.0
2010-03-16 15:30:00,45.85,45.93,45.77,45.87,214000.0,39.144,39.2123,39.0757,39.161,214000.0
2010-03-17 09:30:00,45.94,46.34,45.94,46.28,148200.0,39.2208,39.5623,39.2208,39.5111,148200.0
2010-03-17 10:00:00,46.29,46.32,46.01,46.05,100800.0,39.5196,39.5452,39.2806,39.3147,100800.0
2010-03-17 10:30:00,46.05,46.17,46.04,46.16,72000.0,39.3147,39.4172,39.3062,39.4086,72000.0
2010-03-17 11:00:00,46.16,46.38,46.09,46.27,90300.0,39.4086,39.5964,39.3489,39.5025,90300.0
2010-03-17 11:30:00,46.3,46.35,46.2,46.2,77200.0,39.5281,39.5708,39.4428,39.4428,77200.0
2010-03-17 12:00:00,46.21,46.29,46.19,46.27,99500.0,39.4513,39.5196,39.4342,39.5025,99500.0
2010-03-17 12:30:00,46.26,46.42,46.25,46.39,101200.0,39.494,39.6306,39.4855,39.605,101200.0
2010-03-17 13:00:00,46.39,46.47,46.36,46.45,134900.0,39.605,39.6733,39.5794,39.6562,134900.0
2010-03-17 13:30:00,46.46,46.55,46.44,46.48,118100.0,39.6647,39.7416,39.6477,39.6818,118100.0
2010-03-17 14:00:00,46.48,46.57,46.42,46.47,154800.0,39.6818,39.7587,39.6306,39.6733,154800.0
2010-03-17 14:30:00,46.47,46.52,46.26,46.29,150100.0,39.6733,39.716,39.494,39.5196,150100.0
2010-03-17 15:00:00,46.28,46.36,46.18,46.24,161900.0,39.5111,39.5794,39.4257,39.4769,161900.0
2010-03-17 15:30:00,46.24,46.24,46.13,46.2,341000.0,39.4769,39.4769,39.383,39.4428,341000.0
2010-03-18 09:30:00,46.29,46.5,46.21,46.46,117400.0,39.5196,39.6989,39.4513,39.6647,117400.0
2010-03-18 10:00:00,46.43,46.44,46.17,46.26,93600.0,39.6391,39.6477,39.4172,39.494,93600.0
2010-03-18 10:30:00,46.23,46.34,46.02,46.1,101300.0,39.4684,39.5623,39.2891,39.3574,101300.0
2010-03-18 11:00:00,46.1,46.18,45.98,46.01,119700.0,39.3574,39.4257,39.2549,39.2806,119700.0
2010-03-18 11:30:00,46.01,46.01,45.75,45.75,140500.0,39.2806,39.2806,39.0586,39.0586,140500.0
2010-03-18 12:00:00,45.75,45.76,45.63,45.72,112400.0,39.0586,39.0671,38.9561,39.033,112400.0
2010-03-18 12:30:00,45.73,45.75,45.65,45.69,59400.0,39.0415,39.0586,38.9732,39.0074,59400.0
2010-03-18 13:00:00,45.69,45.86,45.69,45.84,51900.0,39.0074,39.1525,39.0074,39.1354,51900.0
2010-03-18 13:30:00,45.84,45.93,45.84,45.9,86800.0,39.1354,39.2123,39.1354,39.1866,86800.0
2010-03-18 14:00:00,45.9,45.99,45.86,45.97,90100.0,39.1866,39.2635,39.1525,39.2464,90100.0
2010-03-18 14:30:00,45.97,46.09,45.94,45.99,65300.0,39.2464,39.3489,39.2208,39.2635,65300.0
2010-03-18 15:00:00,45.98,45.99,45.87,45.91,114100.0,39.2549,39.2635,39.161,39.1952,114100.0
2010-03-18 15:30:00,45.91,46.0,45.88,45.91,253300.0,39.1952,39.272,39.1696,39.1952,253300.0
2010-03-19 09:30:00,46.03,46.2,45.48,45.77,424100.0,39.2976,39.4428,38.8281,39.0757,424100.0
2010-03-19 10:00:00,45.75,45.81,45.33,45.39,142300.0,39.0586,39.1098,38.7,38.7512,142300.0
2010-03-19 10:30:00,45.38,45.39,45.09,45.1,162700.0,38.7427,38.7512,38.4951,38.5037,162700.0
2010-03-19 11:00:00,45.1,45.13,45.02,45.07,196900.0,38.5037,38.5293,38.4354,38.478,196900.0
2010-03-19 11:30:00,45.07,45.12,45.03,45.1,176100.0,38.478,38.5207,38.4439,38.5037,176100.0
2010-03-19 12:00:00,45.1,45.33,45.1,45.32,275100.0,38.5037,38.7,38.5037,38.6915,275100.0
2010-03-19 12:30:00,45.32,45.35,45.18,45.28,122800.0,38.6915,38.7171,38.572,38.6573,122800.0
2010-03-19 13:00:00,45.29,45.33,45.09,45.16,70900.0,38.6659,38.7,38.4951,38.5549,70900.0
2010-03-19 13:30:00,45.15,45.28,45.14,45.19,98800.0,38.5463,38.6573,38.5378,38.5805,98800.0
2010-03-19 14:00:00,45.19,45.2,45.14,45.17,106500.0,38.5805,38.589,38.5378,38.5634,106500.0
2010-03-19 14:30:00,45.19,45.24,45.13,45.15,100700.0,38.5805,38.6232,38.5293,38.5463,100700.0
2010-03-19 15:00:00,45.13,45.23,45.12,45.15,110900.0,38.5293,38.6146,38.5207,38.5463,110900.0
2010-03-19 15:30:00,45.14,45.24,45.03,45.22,434400.0,38.5378,38.6232,38.4439,38.6061,434400.0
2010-03-22 09:30:00,44.84,45.0,44.63,44.99,250600.0,38.2817,38.4183,38.1024,38.4097,250600.0
2010-03-22 10:00:00,45.0,45.0,44.75,44.87,183400.0,38.4183,38.4183,38.2048,38.3073,183400.0
2010-03-22 10:30:00,44.87,45.14,44.86,45.09,172500.0,38.3073,38.5378,38.2988,38.4951,172500.0
2010-03-22 11:00:00,45.09,45.27,45.08,45.25,106500.0,38.4951,38.6488,38.4866,38.6317,106500.0
2010-03-22 11:30:00,45.24,45.24,45.1,45.2,135900.0,38.6232,38.6232,38.5037,38.589,135900.0
2010-03-22 12:00:00,45.19,45.21,45.07,45.18,78200.0,38.5805,38.5976,38.478,38.572,78200.0
2010-03-22 12:30:00,45.18,45.22,45.14,45.2,96100.0,38.572,38.6061,38.5378,38.589,96100.0
2010-03-22 13:00:00,45.21,45.37,45.15,45.17,120800.0,38.5976,38.7342,38.5463,38.5634,120800.0
2010-03-22 13:30:00,45.16,45.19,45.1,45.13,98900.0,38.5549,38.5805,38.5037,38.5293,98900.0
2010-03-22 14:00:00,45.12,45.17,45.03,45.13,120700.0,38.5207,38.5634,38.4439,38.5293,120700.0
2010-03-22 14:30:00,45.13,45.3,45.13,45.23,110800.0,38.5293,38.6744,38.5293,38.6146,110800.0
2010-03-22 15:00:00,45.23,45.42,45.23,45.33,187600.0,38.6146,38.7769,38.6146,38.7,187600.0
2010-03-22 15:30:00,45.33,45.43,45.29,45.36,312400.0,38.7,38.7854,38.6659,38.7256,312400.0
2010-03-23 09:30:00,45.36,45.4,45.06,45.39,137300.0,38.7256,38.7598,38.4695,38.7512,137300.0
2010-03-23 10:00:00,45.39,45.63,45.3,45.58,115800.0,38.7512,38.9561,38.6744,38.9134,115800.0
2010-03-23 10:30:00,45.58,45.59,45.3,45.32,61100.0,38.9134,38.922,38.6744,38.6915,61100.0
2010-03-23 11:00:00,45.32,45.43,45.18,45.42,67000.0,38.6915,38.7854,38.572,38.7769,67000.0
2010-03-23 11:30:00,45.43,45.48,45.31,45.45,53100.0,38.7854,38.8281,38.6829,38.8025,53100.0
2010-03-23 12:00:00,45.46,45.54,45.42,45.42,58000.0,38.811,38.8793,38.7769,38.7769,58000.0
2010-03-23 12:30:00,45.43,45.49,45.38,45.42,56900.0,38.7854,38.8366,38.7427,38.7769,56900.0
2010-03-23 13:00:00,45.42,45.57,45.42,45.55,59600.0,38.7769,38.9049,38.7769,38.8878,59600.0
2010-03-23 13:30:00,45.56,45.57,45.48,45.48,58000.0,38.8964,38.9049,38.8281,38.8281,58000.0
2010-03-23 14:00:00,45.48,45.6,45.48,45.59,68200.0,38.8281,38.9305,38.8281,38.922,68200.0
2010-03-23 14:30:00,45.59,45.74,45.57,45.72,110000.0,38.922,39.05,38.9049,39.033,110000.0
2010-03-23 15:00:00,45.7,45.95,45.69,45.93,203400.0,39.0159,39.2293,39.0074,39.2123,203400.0
2010-03-23 15:30:00,45.93,45.95,45.81,45.86,385500.0,39.2123,39.2293,39.1098,39.1525,385500.0
2010-03-24 09:30:00,45.89,46.31,45.55,46.25,375600.0,39.1781,39.5367,38.8878,39.4855,375600.0
2010-03-24 10:00:00,46.28,46.58,46.0,46.4,320500.0,39.5111,39.7672,39.272,39.6135,320500.0
2010-03-24 10:30:00,46.38,46.74,46.29,46.66,221200.0,39.5964,39.9038,39.5196,39.8355,221200.0
2010-03-24 11:00:00,46.67,46.72,46.49,46.63,302800.0,39.844,39.8867,39.6904,39.8099,302800.0
2010-03-24 11:30:00,46.64,46.67,46.45,46.52,159600.0,39.8184,39.844,39.6562,39.716,159600.0
2010-03-24 12:00:00,46.52,46.74,46.5,46.64,218200.0,39.716,39.9038,39.6989,39.8184,218200.0
2010-03-24 12:30:00,46.65,47.0,46.64,46.97,174900.0,39.827,40.1258,39.8184,40.1001,174900.0
2010-03-24 13:00:00,46.97,46.98,46.74,46.87,195400.0,40.1001,40.1087,39.9038,40.0148,195400.0
2010-03-24 13:30:00,46.86,46.9,46.63,46.66,195000.0,40.0062,40.0404,39.8099,39.8355,195000.0
2010-03-24 14:00:00,46.66,47.03,46.64,46.92,320300.0,39.8355,40.1514,39.8184,40.0575,320300.0
2010-03-24 14:30:00,46.92,47.0,46.82,46.84,275300.0,40.0575,40.1258,39.9721,39.9892,275300.0
2010-03-24 15:00:00,46.83,46.89,46.71,46.75,394800.0,39.9806,40.0318,39.8782,39.9123,394800.0
2010-03-24 15:30:00,46.74,46.88,46.69,46.78,607600.0,39.9038,40.0233,39.8611,39.9379,607600.0
2010-03-25 09:30:00,47.4,47.4,47.02,47.17,274200.0,40.4673,40.4673,40.1428,40.2709,274200.0
2010-03-25 10:00:00,47.19,47.28,46.97,47.01,185000.0,40.288,40.3648,40.1001,40.1343,185000.0
2010-03-25 10:30:00,47.02,47.05,46.87,46.98,237700.0,40.1428,40.1684,40.0148,40.1087,237700.0
2010-03-25 11:00:00,46.97,47.16,46.92,47.09,138900.0,40.1001,40.2624,40.0575,40.2026,138900.0
2010-03-25 11:30:00,47.08,47.16,47.05,47.08,96700.0,40.1941,40.2624,40.1684,40.1941,96700.0
2010-03-25 12:00:00,47.08,47.18,47.0,47.05,80900.0,40.1941,40.2794,40.1258,40.1684,80900.0
2010-03-25 12:30:00,47.03,47.17,47.03,47.11,124100.0,40.1514,40.2709,40.1514,40.2197,124100.0
2010-03-25 13:00:00,47.1,47.19,47.03,47.16,92400.0,40.2111,40.288,40.1514,40.2624,92400.0
2010-03-25 13:30:00,47.15,47.17,46.95,47.0,168400.0,40.2538,40.2709,40.0831,40.1258,168400.0
2010-03-25 14:00:00,46.99,47.01,46.67,46.7,151400.0,40.1172,40.1343,39.844,39.8696,151400.0
2010-03-25 14:30:00,46.68,46.77,46.52,46.64,144100.0,39.8526,39.9294,39.716,39.8184,144100.0
2010-03-25 15:00:00,46.65,46.77,46.53,46.53,191200.0,39.827,39.9294,39.7245,39.7245,191200.0
2010-03-25 15:30:00,46.54,46.57,46.12,46.21,389900.0,39.733,39.7587,39.3745,39.4513,389900.0
2010-03-26 09:30:00,46.33,46.58,46.21,46.41,110800.0,39.5538,39.7672,39.4513,39.6221,110800.0
2010-03-26 10:00:00,46.43,46.65,46.4,46.52,72000.0,39.6391,39.827,39.6135,39.716,72000.0
2010-03-26 10:30:00,46.5,46.61,46.27,46.35,73200.0,39.6989,39.7928,39.5025,39.5708,73200.0
2010-03-26 11:00:00,46.36,46.43,46.28,46.35,42900.0,39.5794,39.6391,39.5111,39.5708,42900.0
2010-03-26 11:30:00,46.37,46.4,46.13,46.18,73100.0,39.5879,39.6135,39.383,39.4257,73100.0
2010-03-26 12:00:00,46.18,46.3,46.06,46.09,61900.0,39.4257,39.5281,39.3232,39.3489,61900.0
2010-03-26 12:30:00,46.09,46.19,45.93,46.02,148200.0,39.3489,39.4342,39.2123,39.2891,148200.0
2010-03-26 13:00:00,46.02,46.08,45.77,45.9,101200.0,39.2891,39.3403,39.0757,39.1866,101200.0
2010-03-26 13:30:00,45.89,46.06,45.81,45.93,71300.0,39.1781,39.3232,39.1098,39.2123,71300.0
2010-03-26 14:00:00,45.91,46.14,45.8,46.12,80900.0,39.1952,39.3915,39.1013,39.3745,80900.0
2010-03-26 14:30:00,46.14,46.19,45.95,46.02,61800.0,39.3915,39.4342,39.2293,39.2891,61800.0
2010-03-26 15:00:00,46.02,46.12,45.92,46.1,111000.0,39.2891,39.3745,39.2037,39.3574,111000.0
2010-03-26 15:30:00,46.11,46.31,46.08,46.28,363800.0,39.3659,39.5367,39.3403,39.5111,363800.0
2010-03-29 09:30:00,46.44,46.87,46.42,46.75,154900.0,39.6477,40.0148,39.6306,39.9123,154900.0
2010-03-29 10:00:00,46.72,46.81,46.58,46.75,104300.0,39.8867,39.9635,39.7672,39.9123,104300.0
2010-03-29 10:30:00,46.75,46.98,46.63,46.85,94200.0,39.9123,40.1087,39.8099,39.9977,94200.0
2010-03-29 11:00:00,46.87,47.08,46.76,47.04,109100.0,40.0148,40.1941,39.9209,40.1599,109100.0
2010-03-29 11:30:00,47.02,47.05,46.86,46.91,70300.0,40.1428,40.1684,40.0062,40.0489,70300.0
2010-03-29 12:00:00,46.92,46.98,46.87,46.91,48100.0,40.0575,40.1087,40.0148,40.0489,48100.0
2010-03-29 12:30:00,46.92,46.97,46.79,46.8,90300.0,40.0575,40.1001,39.9465,39.955,90300.0
2010-03-29 13:00:00,46.8,46.86,46.65,46.69,193500.0,39.955,40.0062,39.827,39.8611,193500.0
2010-03-29 13:30:00,46.68,46.7,46.54,46.67,111000.0,39.8526,39.8696,39.733,39.844,111000.0
2010-03-29 14:00:00,46.67,46.75,46.61,46.66,74600.0,39.844,39.9123,39.7928,39.8355,74600.0
2010-03-29 14:30:00,46.65,46.75,46.59,46.75,122900.0,39.827,39.9123,39.7757,39.9123,122900.0
2010-03-29 15:00:00,46.76,46.94,46.76,46.9,84000.0,39.9209,40.0745,39.9209,40.0404,84000.0
2010-03-29 15:30:00,46.89,47.02,46.88,46.98,617700.0,40.0318,40.1428,40.0233,40.1087,617700.0
2010-03-30 09:30:00,47.13,47.55,47.05,47.55,226800.0,40.2367,40.5953,40.1684,40.5953,226800.0
2010-03-30 10:00:00,47.55,47.73,47.33,47.41,275500.0,40.5953,40.749,40.4075,40.4758,275500.0
2010-03-30 10:30:00,47.41,47.66,47.33,47.41,192600.0,40.4758,40.6892,40.4075,40.4758,192600.0
2010-03-30 11:00:00,47.39,47.39,46.84,46.95,192000.0,40.4587,40.4587,39.9892,40.0831,192000.0
2010-03-30 11:30:00,46.95,47.28,46.89,47.2,196600.0,40.0831,40.3648,40.0318,40.2965,196600.0
2010-03-30 12:00:00,47.2,47.27,47.08,47.19,111600.0,40.2965,40.3563,40.1941,40.288,111600.0
2010-03-30 12:30:00,47.2,47.22,47.1,47.13,69300.0,40.2965,40.3136,40.2111,40.2367,69300.0
2010-03-30 13:00:00,47.13,47.18,46.97,47.03,73800.0,40.2367,40.2794,40.1001,40.1514,73800.0
2010-03-30 13:30:00,47.02,47.09,46.96,47.0,128600.0,40.1428,40.2026,40.0916,40.1258,128600.0
2010-03-30 14:00:00,46.99,47.06,46.95,47.0,93200.0,40.1172,40.177,40.0831,40.1258,93200.0
2010-03-30 14:30:00,47.01,47.15,47.0,47.08,128700.0,40.1343,40.2538,40.1258,40.1941,128700.0
2010-03-30 15:00:00,47.1,47.18,47.06,47.13,143100.0,40.2111,40.2794,40.177,40.2367,143100.0
2010-03-30 15:30:00,47.12,47.2,47.03,47.11,301800.0,40.2282,40.2965,40.1514,40.2197,301800.0
2010-03-31 09:30:00,46.88,46.9,46.27,46.39,259600.0,40.0233,40.0404,39.5025,39.605,259600.0
2010-03-31 10:00:00,46.4,46.79,46.39,46.73,128500.0,39.6135,39.9465,39.605,39.8953,128500.0
2010-03-31 10:30:00,46.72,46.74,46.45,46.51,82500.0,39.8867,39.9038,39.6562,39.7074,82500.0
2010-03-31 11:00:00,46.52,46.54,46.41,46.44,63500.0,39.716,39.733,39.6221,39.6477,63500.0
2010-03-31 11:30:00,46.44,46.66,46.42,46.66,66500.0,39.6477,39.8355,39.6306,39.8355,66500.0
2010-03-31 12:00:00,46.66,46.67,46.51,46.6,86100.0,39.8355,39.844,39.7074,39.7843,86100.0
2010-03-31 12:30:00,46.6,46.6,46.47,46.48,57800.0,39.7843,39.7843,39.6733,39.6818,57800.0
2010-03-31 13:00:00,46.5,46.58,46.47,46.55,60900.0,39.6989,39.7672,39.6733,39.7416,60900.0
2010-03-31 13:30:00,46.57,46.69,46.56,46.65,50400.0,39.7587,39.8611,39.7501,39.827,50400.0
2010-03-31 14:00:00,46.64,46.69,46.6,46.66,32700.0,39.8184,39.8611,39.7843,39.8355,32700.0
2010-03-31 14:30:00,46.65,46.69,46.51,46.54,74300.0,39.827,39.8611,39.7074,39.733,74300.0
2010-03-31 15:00:00,46.54,46.6,46.41,46.6,128300.0,39.733,39.7843,39.6221,39.7843,128300.0
2010-03-31 15:30:00,46.58,46.62,46.4,46.52,374400.0,39.7672,39.8013,39.6135,39.716,374400.0
2010-04-01 09:30:00,46.89,47.5,46.84,47.46,209600.0,40.0318,40.5526,39.9892,40.5185,209600.0
2010-04-01 10:00:00,47.45,47.67,47.45,47.63,273100.0,40.5099,40.6978,40.5099,40.6636,273100.0
2010-04-01 10:30:00,47.64,47.94,47.64,47.86,314400.0,40.6722,40.9283,40.6722,40.86,314400.0
2010-04-01 11:00:00,47.87,47.99,47.82,47.97,253800.0,40.8685,40.971,40.8258,40.9539,253800.0
2010-04-01 11:30:00,47.98,48.01,47.91,47.99,213400.0,40.9624,40.988,40.9027,40.971,213400.0
2010-04-01 12:00:00,47.99,48.01,47.93,47.95,142000.0,40.971,40.988,40.9197,40.9368,142000.0
2010-04-01 12:30:00,47.95,47.96,47.85,47.86,125800.0,40.9368,40.9454,40.8514,40.86,125800.0
2010-04-01 13:00:00,47.86,47.94,47.83,47.93,52800.0,40.86,40.9283,40.8344,40.9197,52800.0
2010-04-01 13:30:00,47.93,47.95,47.68,47.74,123800.0,40.9197,40.9368,40.7063,40.7575,123800.0
2010-04-01 14:00:00,47.75,47.75,47.57,47.58,156800.0,40.7661,40.7661,40.6124,40.6209,156800.0
2010-04-01 14:30:00,47.58,47.62,47.37,47.47,117100.0,40.6209,40.6551,40.4416,40.527,117100.0
2010-04-01 15:00:00,47.47,47.57,47.38,47.49,129600.0,40.527,40.6124,40.4502,40.5441,129600.0
2010-04-01 15:30:00,47.49,47.65,47.49,47.62,322700.0,40.5441,40.6807,40.5441,40.6551,322700.0
2010-04-05 09:30:00,48.16,48.59,47.75,48.57,316600.0,41.1161,41.4832,40.7661,41.4661,316600.0
2010-04-05 10:00:00,48.58,49.21,48.42,49.18,347300.0,41.4747,42.0125,41.3381,41.9869,347300.0
2010-04-05 10:30:00,49.19,49.47,49.18,49.2,299200.0,41.9954,42.2345,41.9869,42.004,299200.0
2010-04-05 11:00:00,49.22,49.3,49.17,49.18,107200.0,42.0211,42.0894,41.9784,41.9869,107200.0
2010-04-05 11:30:00,49.16,49.29,49.1,49.25,102500.0,41.9698,42.0808,41.9186,42.0467,102500.0
2010-04-05 12:00:00,49.24,49.26,49.17,49.2,86900.0,42.0381,42.0552,41.9784,42.004,86900.0
2010-04-05 12:30:00,49.2,49.27,49.13,49.21,91400.0,42.004,42.0637,41.9442,42.0125,91400.0
2010-04-05 13:00:00,49.21,49.21,49.07,49.16,147500.0,42.0125,42.0125,41.893,41.9698,147500.0
2010-04-05 13:30:00,49.17,49.23,49.1,49.2,95000.0,41.9784,42.0296,41.9186,42.004,95000.0
2010-04-05 14:00:00,49.21,49.24,49.17,49.22,114800.0,42.0125,42.0381,41.9784,42.0211,114800.0
2010-04-05 14:30:00,49.23,49.37,49.2,49.23,192800.0,42.0296,42.1491,42.004,42.0296,192800.0
2010-04-05 15:00:00,49.22,49.37,49.19,49.34,223300.0,42.0211,42.1491,41.9954,42.1235,223300.0
2010-04-05 15:30:00,49.33,49.52,49.22,49.52,667300.0,42.115,42.2772,42.0211,42.2772,667300.0
2010-04-06 09:30:00,49.46,49.57,49.11,49.4,293200.0,42.226,42.3199,41.9272,42.1747,293200.0
2010-04-06 10:00:00,49.4,49.8,49.35,49.8,315900.0,42.1747,42.5162,42.132,42.5162,315900.0
2010-04-06 10:30:00,49.78,49.81,49.62,49.72,169500.0,42.4992,42.5248,42.3626,42.4479,169500.0
2010-04-06 11:00:00,49.72,50.06,49.71,50.0,239200.0,42.4479,42.7382,42.4394,42.687,239200.0
2010-04-06 11:30:00,50.03,50.12,49.99,50.09,173700.0,42.7126,42.7894,42.6784,42.7638,173700.0
2010-04-06 12:00:00,50.09,50.25,50.02,50.21,183200.0,42.7638,42.9004,42.7041,42.8663,183200.0
2010-04-06 12:30:00,50.21,50.45,50.2,50.45,278400.0,42.8663,43.0712,42.8577,43.0712,278400.0
2010-04-06 13:00:00,50.45,50.49,50.29,50.37,219100.0,43.0712,43.1053,42.9346,43.0029,219100.0
2010-04-06 13:30:00,50.36,50.38,50.04,50.05,142500.0,42.9943,43.0114,42.7211,42.7297,142500.0
2010-04-06 14:00:00,50.07,50.21,50.06,50.16,155700.0,42.7467,42.8663,42.7382,42.8236,155700.0
2010-04-06 14:30:00,50.17,50.28,50.1,50.1,154900.0,42.8321,42.926,42.7724,42.7724,154900.0
2010-04-06 15:00:00,50.1,50.14,49.95,49.95,360600.0,42.7724,42.8065,42.6443,42.6443,360600.0
2010-04-06 15:30:00,49.95,49.98,49.85,49.97,492900.0,42.6443,42.6699,42.5589,42.6614,492900.0
2010-04-07 09:30:00,50.0,50.2,49.51,50.0,181600.0,42.687,42.8577,42.2686,42.687,181600.0
2010-04-07 10:00:00,50.01,50.08,49.61,49.62,225900.0,42.6955,42.7553,42.354,42.3626,225900.0
2010-04-07 10:30:00,49.62,49.62,49.09,49.16,323200.0,42.3626,42.3626,41.9101,41.9698,323200.0
2010-04-07 11:00:00,49.17,49.6,49.09,49.6,176000.0,41.9784,42.3455,41.9101,42.3455,176000.0
2010-04-07 11:30:00,49.6,49.64,49.5,49.51,132400.0,42.3455,42.3796,42.2601,42.2686,132400.0
2010-04-07 12:00:00,49.51,49.63,49.5,49.57,88800.0,42.2686,42.3711,42.2601,42.3199,88800.0
2010-04-07 12:30:00,49.57,49.58,49.47,49.49,102100.0,42.3199,42.3284,42.2345,42.2516,102100.0
2010-04-07 13:00:00,49.5,49.62,49.48,49.61,112500.0,42.2601,42.3626,42.243,42.354,112500.0
2010-04-07 13:30:00,49.59,49.61,49.5,49.58,109100.0,42.3369,42.354,42.2601,42.3284,109100.0
2010-04-07 14:00:00,49.59,49.61,49.48,49.5,152100.0,42.3369,42.354,42.243,42.2601,152100.0
2010-04-07 14:30:00,49.5,49.55,49.4,49.46,304700.0,42.2601,42.3028,42.1747,42.226,304700.0
2010-04-07 15:00:00,49.45,49.45,49.0,49.15,414000.0,42.2174,42.2174,41.8332,41.9613,414000.0
2010-04-07 15:30:00,49.15,49.34,49.08,49.33,491600.0,41.9613,42.1235,41.9015,42.115,491600.0
2010-04-08 09:30:00,49.09,49.22,48.5,48.51,274900.0,41.9101,42.0211,41.4064,41.4149,274900.0
2010-04-08 10:00:00,48.51,48.85,48.5,48.83,181100.0,41.4149,41.7052,41.4064,41.6881,181100.0
2010-04-08 10:30:00,48.83,49.23,48.82,49.23,279000.0,41.6881,42.0296,41.6796,42.0296,279000.0
2010-04-08 11:00:00,49.23,49.32,49.0,49.03,247000.0,42.0296,42.1064,41.8332,41.8589,247000.0
2010-04-08 11:30:00,49.01,49.44,49.01,49.44,167000.0,41.8418,42.2089,41.8418,42.2089,167000.0
2010-04-08 12:00:00,49.42,49.64,49.3,49.61,159900.0,42.1918,42.3796,42.0894,42.354,159900.0
2010-04-08 12:30:00,49.6,49.66,49.51,49.65,157100.0,42.3455,42.3967,42.2686,42.3882,157100.0
2010-04-08 13:00:00,49.63,49.68,49.5,49.6,136500.0,42.3711,42.4138,42.2601,42.3455,136500.0
2010-04-08 13:30:00,49.6,49.61,49.47,49.51,137800.0,42.3455,42.354,42.2345,42.2686,137800.0
2010-04-08 14:00:00,49.5,49.57,49.5,49.51,128600.0,42.2601,42.3199,42.2601,42.2686,128600.0
2010-04-08 14:30:00,49.53,49.72,49.5,49.59,150100.0,42.2857,42.4479,42.2601,42.3369,150100.0
2010-04-08 15:00:00,49.59,49.66,49.51,49.51,147400.0,42.3369,42.3967,42.2686,42.2686,147400.0
2010-04-08 15:30:00,49.51,49.76,49.51,49.72,540800.0,42.2686,42.4821,42.2686,42.4479,540800.0
2010-04-09 09:30:00,49.87,50.67,49.81,50.51,266800.0,42.576,43.259,42.5248,43.1224,266800.0
2010-04-09 10:00:00,50.5,50.86,50.44,50.7,253200.0,43.1138,43.4212,43.0626,43.2846,253200.0
2010-04-09 10:30:00,50.67,51.28,50.6,51.03,466900.0,43.259,43.7798,43.1992,43.5663,466900.0
2010-04-09 11:00:00,51.01,51.07,50.82,50.87,160300.0,43.5493,43.6005,43.387,43.4297,160300.0
2010-04-09 11:30:00,50.87,51.05,50.87,50.97,124600.0,43.4297,43.5834,43.4297,43.5151,124600.0
2010-04-09 12:00:00,50.97,51.02,50.9,50.97,99700.0,43.5151,43.5578,43.4553,43.5151,99700.0
2010-04-09 12:30:00,50.99,51.02,50.9,50.91,89900.0,43.5322,43.5578,43.4553,43.4639,89900.0
2010-04-09 13:00:00,50.9,50.98,50.84,50.85,110600.0,43.4553,43.5236,43.4041,43.4127,110600.0
2010-04-09 13:30:00,50.85,50.88,50.69,50.71,103900.0,43.4127,43.4383,43.2761,43.2931,103900.0
2010-04-09 14:00:00,50.69,50.94,50.69,50.92,91100.0,43.2761,43.4895,43.2761,43.4724,91100.0
2010-04-09 14:30:00,50.93,50.99,50.79,50.87,128800.0,43.481,43.5322,43.3614,43.4297,128800.0
2010-04-09 15:00:00,50.87,50.97,50.7,50.79,192400.0,43.4297,43.5151,43.2846,43.3614,192400.0
2010-04-09 15:30:00,50.8,50.82,50.71,50.78,507100.0,43.37,43.387,43.2931,43.3529,507100.0
2010-04-12 09:30:00,51.18,51.18,50.45,50.53,297300.0,43.6944,43.6944,43.0712,43.1395,297300.0
2010-04-12 10:00:00,50.53,50.76,50.48,50.75,176400.0,43.1395,43.3358,43.0968,43.3273,176400.0
2010-04-12 10:30:00,50.76,50.89,50.55,50.89,164500.0,43.3358,43.4468,43.1565,43.4468,164500.0
2010-04-12 11:00:00,50.87,51.14,50.84,51.09,193500.0,43.4297,43.6602,43.4041,43.6176,193500.0
2010-04-12 11:30:00,51.09,51.14,50.95,51.08,162400.0,43.6176,43.6602,43.498,43.609,162400.0
2010-04-12 12:00:00,51.08,51.2,51.02,51.19,146400.0,43.609,43.7115,43.5578,43.7029,146400.0
2010-04-12 12:30:00,51.2,51.3,51.16,51.29,96100.0,43.7115,43.7968,43.6773,43.7883,96100.0
2010-04-12 13:00:00,51.29,51.37,51.26,51.27,78600.0,43.7883,43.8566,43.7627,43.7712,78600.0
2010-04-12 13:30:00,51.27,51.31,51.17,51.17,107800.0,43.7712,43.8054,43.6859,43.6859,107800.0
2010-04-12 14:00:00,51.17,51.23,51.09,51.19,106600.0,43.6859,43.7371,43.6176,43.7029,106600.0
2010-04-12 14:30:00,51.19,51.23,51.08,51.21,122400.0,43.7029,43.7371,43.609,43.72,122400.0
2010-04-12 15:00:00,51.21,51.21,51.0,51.12,210800.0,43.72,43.72,43.5407,43.6432,210800.0
2010-04-12 15:30:00,51.12,51.19,51.01,51.19,426300.0,43.6432,43.7029,43.5493,43.7029,426300.0
2010-04-13 09:30:00,51.15,51.15,50.72,51.05,217800.0,43.6688,43.6688,43.3017,43.5834,217800.0
2010-04-13 10:00:00,51.05,51.06,50.77,50.77,139800.0,43.5834,43.5919,43.3444,43.3444,139800.0
2010-04-13 10:30:00,50.8,50.87,50.63,50.72,166800.0,43.37,43.4297,43.2248,43.3017,166800.0
2010-04-13 11:00:00,50.72,50.9,50.7,50.79,146800.0,43.3017,43.4553,43.2846,43.3614,146800.0
2010-04-13 11:30:00,50.8,50.82,50.72,50.76,66900.0,43.37,43.387,43.3017,43.3358,66900.0
2010-04-13 12:00:00,50.77,51.04,50.76,51.02,78600.0,43.3444,43.5749,43.3358,43.5578,78600.0
2010-04-13 12:30:00,51.03,51.04,50.92,51.0,61400.0,43.5663,43.5749,43.4724,43.5407,61400.0
2010-04-13 13:00:00,51.01,51.03,50.97,50.99,40800.0,43.5493,43.5663,43.5151,43.5322,40800.0
2010-04-13 13:30:00,50.99,51.19,50.99,51.13,101900.0,43.5322,43.7029,43.5322,43.6517,101900.0
2010-04-13 14:00:00,51.13,51.16,51.0,51.0,67900.0,43.6517,43.6773,43.5407,43.5407,67900.0
2010-04-13 14:30:00,51.02,51.09,50.96,50.99,92600.0,43.5578,43.6176,43.5066,43.5322,92600.0
2010-04-13 15:00:00,50.98,51.14,50.96,51.08,144000.0,43.5236,43.6602,43.5066,43.609,144000.0
2010-04-13 15:30:00,51.08,51.12,50.97,51.09,445000.0,43.609,43.6432,43.5151,43.6176,445000.0
2010-04-14 09:30:00,51.46,51.6,51.23,51.46,239500.0,43.9334,44.053,43.7371,43.9334,239500.0
2010-04-14 10:00:00,51.44,51.48,51.14,51.29,138800.0,43.9164,43.9505,43.6602,43.7883,138800.0
2010-04-14 10:30:00,51.3,51.44,51.16,51.42,135100.0,43.7968,43.9164,43.6773,43.8993,135100.0
2010-04-14 11:00:00,51.4,51.58,51.39,51.55,118500.0,43.8822,44.0359,43.8737,44.0103,118500.0
2010-04-14 11:30:00,51.55,51.6,51.38,51.4,84800.0,44.0103,44.053,43.8651,43.8822,84800.0
2010-04-14 12:00:00,51.4,51.65,51.4,51.63,77200.0,43.8822,44.0956,43.8822,44.0786,77200.0
2010-04-14 12:30:00,51.63,51.67,51.43,51.47,103700.0,44.0786,44.1127,43.9078,43.942,103700.0
2010-04-14 13:00:00,51.45,51.56,51.44,51.55,66300.0,43.9249,44.0188,43.9164,44.0103,66300.0
2010-04-14 13:30:00,51.55,51.58,51.44,51.46,80400.0,44.0103,44.0359,43.9164,43.9334,80400.0
2010-04-14 14:00:00,51.47,51.7,51.47,51.63,161600.0,43.942,44.1383,43.942,44.0786,161600.0
2010-04-14 14:30:00,51.63,51.76,51.62,51.68,174000.0,44.0786,44.1896,44.07,44.1213,174000.0
2010-04-14 15:00:00,51.68,51.71,51.5,51.54,395600.0,44.1213,44.1469,43.9676,44.0017,395600.0
2010-04-14 15:30:00,51.55,51.72,51.55,51.68,496100.0,44.0103,44.1554,44.0103,44.1213,496100.0
2010-04-15 09:30:00,51.04,51.65,51.04,51.44,297600.0,43.5749,44.0956,43.5749,43.9164,297600.0
2010-04-15 10:00:00,51.44,51.66,51.42,51.46,202100.0,43.9164,44.1042,43.8993,43.9334,202100.0
2010-04-15 10:30:00,51.45,51.58,51.42,51.49,155100.0,43.9249,44.0359,43.8993,43.9591,155100.0
2010-04-15 11:00:00,51.49,51.52,51.18,51.22,263100.0,43.9591,43.9847,43.6944,43.7285,263100.0
2010-04-15 11:30:00,51.22,51.34,51.04,51.05,195700.0,43.7285,43.831,43.5749,43.5834,195700.0
2010-04-15 12:00:00,51.05,51.2,51.0,51.14,151400.0,43.5834,43.7115,43.5407,43.6602,151400.0
2010-04-15 12:30:00,51.14,51.39,51.13,51.38,128800.0,43.6602,43.8737,43.6517,43.8651,128800.0
2010-04-15 13:00:00,51.38,51.57,51.3,51.56,166000.0,43.8651,44.0273,43.7968,44.0188,166000.0
2010-04-15 13:30:00,51.58,51.68,51.47,51.49,150700.0,44.0359,44.1213,43.942,43.9591,150700.0
2010-04-15 14:00:00,51.49,51.6,51.35,51.43,175900.0,43.9591,44.053,43.8395,43.9078,175900.0
2010-04-15 14:30:00,51.43,51.49,51.36,51.47,154600.0,43.9078,43.9591,43.8481,43.942,154600.0
2010-04-15 15:00:00,51.47,51.52,51.38,51.39,263100.0,43.942,43.9847,43.8651,43.8737,263100.0
2010-04-15 15:30:00,51.4,51.46,51.3,51.38,504900.0,43.8822,43.9334,43.7968,43.8651,504900.0
2010-04-16 09:30:00,50.97,51.53,50.81,51.05,340600.0,43.5151,43.9932,43.3785,43.5834,340600.0
2010-04-16 10:00:00,51.07,51.35,51.05,51.12,145600.0,43.6005,43.8395,43.5834,43.6432,145600.0
2010-04-16 10:30:00,51.12,51.16,50.76,50.81,335000.0,43.6432,43.6773,43.3358,43.3785,335000.0
2010-04-16 11:00:00,50.81,50.96,50.38,50.44,438000.0,43.3785,43.5066,43.0114,43.0626,438000.0
2010-04-16 11:30:00,50.44,50.46,49.8,49.92,443300.0,43.0626,43.0797,42.5162,42.6187,443300.0
2010-04-16 12:00:00,49.94,50.02,49.81,49.97,231300.0,42.6358,42.7041,42.5248,42.6614,231300.0
2010-04-16 12:30:00,49.95,49.99,49.65,49.91,225100.0,42.6443,42.6784,42.3882,42.6101,225100.0
2010-04-16 13:00:00,49.92,50.05,49.88,49.97,159200.0,42.6187,42.7297,42.5845,42.6614,159200.0
2010-04-16 13:30:00,50.0,50.11,49.93,50.09,115200.0,42.687,42.7809,42.6272,42.7638,115200.0
2010-04-16 14:00:00,50.1,50.44,50.1,50.39,124600.0,42.7724,43.0626,42.7724,43.0199,124600.0
2010-04-16 14:30:00,50.39,50.58,50.37,50.39,149300.0,43.0199,43.1821,43.0029,43.0199,149300.0
2010-04-16 15:00:00,50.37,50.57,50.36,50.54,224800.0,43.0029,43.1736,42.9943,43.148,224800.0
2010-04-16 15:30:00,50.53,50.73,50.46,50.63,576400.0,43.1395,43.3102,43.0797,43.2248,576400.0
2010-04-19 09:30:00,50.26,50.87,50.2,50.7,209400.0,42.909,43.4297,42.8577,43.2846,209400.0
2010-04-19 10:00:00,50.71,51.08,50.68,50.91,184800.0,43.2931,43.609,43.2675,43.4639,184800.0
2010-04-19 10:30:00,50.89,50.95,50.65,50.68,129400.0,43.4468,43.498,43.2419,43.2675,129400.0
2010-04-19 11:00:00,50.65,50.68,50.39,50.46,141700.0,43.2419,43.2675,43.0199,43.0797,141700.0
2010-04-19 11:30:00,50.46,50.58,50.15,50.27,149300.0,43.0797,43.1821,42.815,42.9175,149300.0
2010-04-19 12:00:00,50.27,50.45,50.14,50.42,195500.0,42.9175,43.0712,42.8065,43.0455,195500.0
2010-04-19 12:30:00,50.42,50.49,50.3,50.33,165300.0,43.0455,43.1053,42.9431,42.9687,165300.0
2010-04-19 13:00:00,50.31,50.32,50.18,50.28,167800.0,42.9516,42.9602,42.8407,42.926,167800.0
2010-04-19 13:30:00,50.28,50.28,50.0,50.03,142700.0,42.926,42.926,42.687,42.7126,142700.0
2010-04-19 14:00:00,50.02,50.45,50.01,50.43,185200.0,42.7041,43.0712,42.6955,43.0541,185200.0
2010-04-19 14:30:00,50.43,50.64,50.42,50.6,140300.0,43.0541,43.2334,43.0455,43.1992,140300.0
2010-04-19 15:00:00,50.61,50.73,50.55,50.64,173800.0,43.2078,43.3102,43.1565,43.2334,173800.0
2010-04-19 15:30:00,50.61,50.8,50.53,50.77,347800.0,43.2078,43.37,43.1395,43.3444,347800.0
2010-04-20 09:30:00,51.22,51.58,51.22,51.43,152300.0,43.7285,44.0359,43.7285,43.9078,152300.0
2010-04-20 10:00:00,51.4,51.51,51.29,51.47,64800.0,43.8822,43.9761,43.7883,43.942,64800.0
2010-04-20 10:30:00,51.48,51.98,51.44,51.9,212500.0,43.9505,44.3774,43.9164,44.3091,212500.0
2010-04-20 11:00:00,51.92,52.12,51.9,52.02,172400.0,44.3262,44.4969,44.3091,44.4115,172400.0
2010-04-20 11:30:00,52.01,52.11,51.95,52.06,99700.0,44.403,44.4884,44.3518,44.4457,99700.0
2010-04-20 12:00:00,52.07,52.37,52.06,52.31,126300.0,44.4542,44.7103,44.4457,44.6591,126300.0
2010-04-20 12:30:00,52.31,52.33,52.22,52.28,74400.0,44.6591,44.6762,44.5823,44.6335,74400.0
2010-04-20 13:00:00,52.28,52.39,52.25,52.39,95200.0,44.6335,44.7274,44.6079,44.7274,95200.0
2010-04-20 13:30:00,52.39,52.49,52.29,52.44,171200.0,44.7274,44.8128,44.642,44.7701,171200.0
2010-04-20 14:00:00,52.44,52.46,52.35,52.45,170800.0,44.7701,44.7872,44.6933,44.7786,170800.0
2010-04-20 14:30:00,52.43,52.49,52.4,52.47,123700.0,44.7616,44.8128,44.736,44.7957,123700.0
2010-04-20 15:00:00,52.47,52.47,52.3,52.36,203900.0,44.7957,44.7957,44.6506,44.7018,203900.0
2010-04-20 15:30:00,52.36,52.39,52.26,52.37,430400.0,44.7018,44.7274,44.6164,44.7103,430400.0
2010-04-21 09:30:00,52.3,52.4,51.78,52.26,230700.0,44.6506,44.736,44.2066,44.6164,230700.0
2010-04-21 10:00:00,52.25,52.49,52.23,52.34,112700.0,44.6079,44.8128,44.5908,44.6847,112700.0
2010-04-21 10:30:00,52.32,52.32,52.05,52.09,127500.0,44.6677,44.6677,44.4371,44.4713,127500.0
2010-04-21 11:00:00,52.11,52.21,51.98,52.13,128000.0,44.4884,44.5737,44.3774,44.5054,128000.0
2010-04-21 11:30:00,52.13,52.13,51.94,52.06,172300.0,44.5054,44.5054,44.3432,44.4457,172300.0
2010-04-21 12:00:00,52.06,52.29,52.05,52.26,100400.0,44.4457,44.642,44.4371,44.6164,100400.0
2010-04-21 12:30:00,52.29,52.49,52.27,52.45,117000.0,44.642,44.8128,44.625,44.7786,117000.0
2010-04-21 13:00:00,52.44,52.49,52.35,52.43,56200.0,44.7701,44.8128,44.6933,44.7616,56200.0
2010-04-21 13:30:00,52.43,52.71,52.43,52.68,107200.0,44.7616,45.0006,44.7616,44.975,107200.0
2010-04-21 14:00:00,52.67,52.68,52.34,52.39,148800.0,44.9665,44.975,44.6847,44.7274,148800.0
2010-04-21 14:30:00,52.4,52.43,52.18,52.42,148400.0,44.736,44.7616,44.5481,44.753,148400.0
2010-04-21 15:00:00,52.45,52.55,52.37,52.45,126500.0,44.7786,44.864,44.7103,44.7786,126500.0
2010-04-21 15:30:00,52.45,52.63,52.44,52.58,368500.0,44.7786,44.9323,44.7701,44.8896,368500.0
2010-04-22 09:30:00,52.13,52.13,51.55,51.74,180100.0,44.5054,44.5054,44.0103,44.1725,180100.0
2010-04-22 10:00:00,51.74,52.23,51.67,52.1,140700.0,44.1725,44.5908,44.1127,44.4798,140700.0
2010-04-22 10:30:00,52.1,52.3,51.93,52.03,117700.0,44.4798,44.6506,44.3347,44.4201,117700.0
2010-04-22 11:00:00,52.0,52.11,51.85,51.94,69500.0,44.3945,44.4884,44.2664,44.3432,69500.0
2010-04-22 11:30:00,51.95,52.0,51.83,51.95,97700.0,44.3518,44.3945,44.2493,44.3518,97700.0
2010-04-22 12:00:00,51.97,52.38,51.93,52.29,170200.0,44.3688,44.7189,44.3347,44.642,170200.0
2010-04-22 12:30:00,52.25,52.34,51.96,52.3,71900.0,44.6079,44.6847,44.3603,44.6506,71900.0
2010-04-22 13:00:00,52.31,52.84,52.29,52.81,165600.0,44.6591,45.1116,44.642,45.086,165600.0
2010-04-22 13:30:00,52.82,52.94,52.12,52.94,157900.0,45.0945,45.197,44.4969,45.197,157900.0
2010-04-22 14:00:00,52.93,53.0,52.83,52.97,107300.0,45.1884,45.2482,45.1031,45.2226,107300.0
2010-04-22 14:30:00,52.99,53.0,52.8,52.86,91500.0,45.2397,45.2482,45.0774,45.1287,91500.0
2010-04-22 15:00:00,52.87,53.17,52.81,53.15,129600.0,45.1372,45.3933,45.086,45.3763,129600.0
2010-04-22 15:30:00,53.15,53.2,53.08,53.12,245700.0,45.3763,45.4189,45.3165,45.3506,245700.0
2010-04-23 09:30:00,52.98,53.24,52.74,52.91,175900.0,45.2311,45.4531,45.0262,45.1714,175900.0
2010-04-23 10:00:00,52.93,53.24,52.93,52.99,351100.0,45.1884,45.4531,45.1884,45.2397,351100.0
2010-04-23 10:30:00,52.99,53.03,52.75,52.78,145300.0,45.2397,45.2738,45.0348,45.0604,145300.0
2010-04-23 11:00:00,52.78,52.84,52.35,52.39,229000.0,45.0604,45.1116,44.6933,44.7274,229000.0
2010-04-23 11:30:00,52.39,52.52,52.28,52.51,127200.0,44.7274,44.8384,44.6335,44.8299,127200.0
2010-04-23 12:00:00,52.52,52.67,52.52,52.61,96100.0,44.8384,44.9665,44.8384,44.9152,96100.0
2010-04-23 12:30:00,52.6,52.73,52.5,52.72,71800.0,44.9067,45.0177,44.8213,45.0092,71800.0
2010-04-23 13:00:00,52.71,52.83,52.67,52.78,107700.0,45.0006,45.1031,44.9665,45.0604,107700.0
2010-04-23 13:30:00,52.78,52.92,52.78,52.89,115300.0,45.0604,45.1799,45.0604,45.1543,115300.0
2010-04-23 14:00:00,52.87,53.07,52.83,53.04,113600.0,45.1372,45.308,45.1031,45.2823,113600.0
2010-04-23 14:30:00,53.03,53.3,52.98,53.27,141000.0,45.2738,45.5043,45.2311,45.4787,141000.0
2010-04-23 15:00:00,53.28,53.31,53.15,53.24,170900.0,45.4872,45.5129,45.3763,45.4531,170900.0
2010-04-23 15:30:00,53.24,53.4,53.19,53.39,402100.0,45.4531,45.5897,45.4104,45.5812,402100.0
2010-04-26 09:30:00,53.1,53.73,53.09,53.66,150000.0,45.3336,45.8714,45.325,45.8117,150000.0
2010-04-26 10:00:00,53.65,53.9,53.63,53.64,173500.0,45.8031,46.0166,45.7861,45.7946,173500.0
2010-04-26 10:30:00,53.63,53.71,53.54,53.64,112600.0,45.7861,45.8544,45.7092,45.7946,112600.0
2010-04-26 11:00:00,53.62,53.71,53.56,53.58,88100.0,45.7775,45.8544,45.7263,45.7434,88100.0
2010-04-26 11:30:00,53.59,53.61,53.3,53.31,106800.0,45.7519,45.769,45.5043,45.5129,106800.0
2010-04-26 12:00:00,53.31,53.31,53.11,53.13,107000.0,45.5129,45.5129,45.3421,45.3592,107000.0
2010-04-26 12:30:00,53.15,53.19,53.04,53.08,99700.0,45.3763,45.4104,45.2823,45.3165,99700.0
2010-04-26 13:00:00,53.08,53.13,53.04,53.05,78300.0,45.3165,45.3592,45.2823,45.2909,78300.0
2010-04-26 13:30:00,53.07,53.08,52.91,52.91,109300.0,45.308,45.3165,45.1714,45.1714,109300.0
2010-04-26 14:00:00,52.91,53.04,52.86,53.04,96100.0,45.1714,45.2823,45.1287,45.2823,96100.0
2010-04-26 14:30:00,53.01,53.07,52.95,52.98,80800.0,45.2567,45.308,45.2055,45.2311,80800.0
2010-04-26 15:00:00,52.99,53.03,52.71,52.89,136800.0,45.2397,45.2738,45.0006,45.1543,136800.0
2010-04-26 15:30:00,52.9,53.05,52.87,52.99,242900.0,45.1628,45.2909,45.1372,45.2397,242900.0
2010-04-27 09:30:00,52.47,52.81,52.17,52.76,203800.0,44.7957,45.086,44.5396,45.0433,203800.0
2010-04-27 10:00:00,52.82,53.34,52.74,53.32,212700.0,45.0945,45.5385,45.0262,45.5214,212700.0
2010-04-27 10:30:00,53.33,53.78,53.25,53.68,435400.0,45.5299,45.9141,45.4616,45.8287,435400.0
2010-04-27 11:00:00,53.68,53.69,52.53,52.57,291300.0,45.8287,45.8373,44.8469,44.8811,291300.0
2010-04-27 11:30:00,52.58,52.71,52.25,52.47,202200.0,44.8896,45.0006,44.6079,44.7957,202200.0
2010-04-27 12:00:00,52.47,52.58,52.12,52.12,175400.0,44.7957,44.8896,44.4969,44.4969,175400.0
2010-04-27 12:30:00,52.12,52.39,52.08,52.34,101500.0,44.4969,44.7274,44.4628,44.6847,101500.0
2010-04-27 13:00:00,52.36,52.63,52.26,52.61,179300.0,44.7018,44.9323,44.6164,44.9152,179300.0
2010-04-27 13:30:00,52.64,52.71,52.44,52.44,198700.0,44.9409,45.0006,44.7701,44.7701,198700.0
2010-04-27 14:00:00,52.42,52.56,52.35,52.44,319100.0,44.753,44.8726,44.6933,44.7701,319100.0
2010-04-27 14:30:00,52.44,52.53,52.38,52.47,195900.0,44.7701,44.8469,44.7189,44.7957,195900.0
2010-04-27 15:00:00,52.47,52.86,52.43,52.58,225400.0,44.7957,45.1287,44.7616,44.8896,225400.0
2010-04-27 15:30:00,52.57,52.59,52.09,52.28,794600.0,44.8811,44.8982,44.4713,44.6335,794600.0
2010-04-28 09:30:00,52.86,53.6,52.61,53.44,363200.0,45.1287,45.7604,44.9152,45.6238,363200.0
2010-04-28 10:00:00,53.44,53.52,53.19,53.45,290300.0,45.6238,45.6921,45.4104,45.6324,290300.0
2010-04-28 10:30:00,53.46,53.74,53.3,53.74,263600.0,45.6409,45.88,45.5043,45.88,263600.0
2010-04-28 11:00:00,53.73,53.73,53.26,53.33,219100.0,45.8714,45.8714,45.4702,45.5299,219100.0
2010-04-28 11:30:00,53.33,53.45,52.94,53.04,290400.0,45.5299,45.6324,45.197,45.2823,290400.0
2010-04-28 12:00:00,53.06,53.2,52.89,53.06,148600.0,45.2994,45.4189,45.1543,45.2994,148600.0
2010-04-28 12:30:00,53.09,53.13,52.97,53.02,95600.0,45.325,45.3592,45.2226,45.2653,95600.0
2010-04-28 13:00:00,53.06,53.16,53.01,53.05,85300.0,45.2994,45.3848,45.2567,45.2909,85300.0
2010-04-28 13:30:00,53.02,53.1,53.02,53.06,41500.0,45.2653,45.3336,45.2653,45.2994,41500.0
2010-04-28 14:00:00,53.06,53.24,53.01,53.17,238100.0,45.2994,45.4531,45.2567,45.3933,238100.0
2010-04-28 14:30:00,53.15,53.34,53.04,53.34,177600.0,45.3763,45.5385,45.2823,45.5385,177600.0
2010-04-28 15:00:00,53.33,53.4,53.21,53.28,163100.0,45.5299,45.5897,45.4275,45.4872,163100.0
2010-04-28 15:30:00,53.29,53.34,52.99,53.22,286600.0,45.4958,45.5385,45.2397,45.436,286600.0
2010-04-29 09:30:00,53.6,54.62,53.59,54.38,416800.0,45.7604,46.6313,45.7519,46.4264,416800.0
2010-04-29 10:00:00,54.4,54.81,54.37,54.81,345700.0,46.4434,46.7935,46.4178,46.7935,345700.0
2010-04-29 10:30:00,54.81,55.0,54.69,54.98,243700.0,46.7935,46.9557,46.691,46.9386,243700.0
2010-04-29 11:00:00,54.98,55.0,54.73,54.8,302100.0,46.9386,46.9557,46.7252,46.7849,302100.0
2010-04-29 11:30:00,54.81,55.08,54.74,55.06,251000.0,46.7935,47.024,46.7337,47.0069,251000.0
2010-04-29 12:00:00,55.05,55.29,55.05,55.22,218500.0,46.9984,47.2033,46.9984,47.1435,218500.0
2010-04-29 12:30:00,55.22,55.47,55.18,55.32,209600.0,47.1435,47.3569,47.1093,47.2289,209600.0
2010-04-29 13:00:00,55.31,55.32,55.01,55.02,145900.0,47.2203,47.2289,46.9642,46.9728,145900.0
2010-04-29 13:30:00,55.02,55.16,54.98,55.13,131500.0,46.9728,47.0923,46.9386,47.0667,131500.0
2010-04-29 14:00:00,55.13,55.26,55.06,55.25,254100.0,47.0667,47.1776,47.0069,47.1691,254100.0
2010-04-29 14:30:00,55.24,55.42,55.04,55.11,248100.0,47.1606,47.3142,46.9898,47.0496,248100.0
2010-04-29 15:00:00,55.1,55.24,55.06,55.21,220900.0,47.0411,47.1606,47.0069,47.135,220900.0
2010-04-29 15:30:00,55.22,55.24,55.04,55.17,718300.0,47.1435,47.1606,46.9898,47.1008,718300.0
2010-04-30 09:30:00,55.21,55.37,54.48,54.62,206700.0,47.135,47.2716,46.5117,46.6313,206700.0
2010-04-30 10:00:00,54.6,54.69,54.05,54.42,166000.0,46.6142,46.691,46.1446,46.4605,166000.0
2010-04-30 10:30:00,54.41,54.5,54.12,54.27,138000.0,46.452,46.5288,46.2044,46.3324,138000.0
2010-04-30 11:00:00,54.28,54.39,53.83,53.85,175000.0,46.341,46.4349,45.9568,45.9739,175000.0
2010-04-30 11:30:00,53.84,54.01,53.82,53.91,117400.0,45.9653,46.1105,45.9483,46.0251,117400.0
2010-04-30 12:00:00,53.92,54.03,53.72,53.85,313700.0,46.0336,46.1275,45.8629,45.9739,313700.0
2010-04-30 12:30:00,53.84,53.9,53.6,53.65,146300.0,45.9653,46.0166,45.7604,45.8031,146300.0
2010-04-30 13:00:00,53.66,53.69,53.44,53.6,159700.0,45.8117,45.8373,45.6238,45.7604,159700.0
2010-04-30 13:30:00,53.6,53.71,53.53,53.55,109000.0,45.7604,45.8544,45.7007,45.7178,109000.0
2010-04-30 14:00:00,53.55,53.65,53.38,53.4,231400.0,45.7178,45.8031,45.5726,45.5897,231400.0
2010-04-30 14:30:00,53.4,53.42,52.77,52.97,421200.0,45.5897,45.6068,45.0518,45.2226,421200.0
2010-04-30 15:00:00,52.95,53.13,52.95,53.05,241000.0,45.2055,45.3592,45.2055,45.2909,241000.0
2010-04-30 15:30:00,53.05,53.07,52.71,52.81,418100.0,45.2909,45.308,45.0006,45.086,418100.0
2010-05-03 09:30:00,53.26,53.74,53.09,53.24,199900.0,45.4702,45.88,45.325,45.4531,199900.0
2010-05-03 10:00:00,53.26,53.26,52.9,52.9,205400.0,45.4702,45.4702,45.1628,45.1628,205400.0
2010-05-03 10:30:00,52.9,52.97,52.4,52.49,247400.0,45.1628,45.2226,44.736,44.8128,247400.0
2010-05-03 11:00:00,52.49,52.55,52.33,52.5,203700.0,44.8128,44.864,44.6762,44.8213,203700.0
2010-05-03 11:30:00,52.5,52.8,52.42,52.77,148000.0,44.8213,45.0774,44.753,45.0518,148000.0
2010-05-03 12:00:00,52.77,53.13,52.76,53.12,123700.0,45.0518,45.3592,45.0433,45.3506,123700.0
2010-05-03 12:30:00,53.13,53.22,52.98,53.22,136600.0,45.3592,45.436,45.2311,45.436,136600.0
2010-05-03 13:00:00,53.21,53.23,52.94,53.0,88700.0,45.4275,45.4446,45.197,45.2482,88700.0
2010-05-03 13:30:00,53.01,53.14,52.99,53.11,201800.0,45.2567,45.3677,45.2397,45.3421,201800.0
2010-05-03 14:00:00,53.11,53.48,53.04,53.48,173400.0,45.3421,45.658,45.2823,45.658,173400.0
2010-05-03 14:30:00,53.48,53.51,53.38,53.44,123900.0,45.658,45.6836,45.5726,45.6238,123900.0
2010-05-03 15:00:00,53.45,53.47,53.31,53.38,181300.0,45.6324,45.6495,45.5129,45.5726,181300.0
2010-05-03 15:30:00,53.38,53.62,53.35,53.6,413800.0,45.5726,45.7775,45.547,45.7604,413800.0
2010-05-04 09:30:00,52.64,52.64,51.25,51.63,380400.0,44.9409,44.9409,43.7542,44.0786,380400.0
2010-05-04 10:00:00,51.65,52.0,51.49,51.79,194400.0,44.0956,44.3945,43.9591,44.2152,194400.0
2010-05-04 10:30:00,51.76,51.89,51.1,51.1,252200.0,44.1896,44.3005,43.6261,43.6261,252200.0
2010-05-04 11:00:00,51.09,51.48,50.97,51.13,218600.0,43.6176,43.9505,43.5151,43.6517,218600.0
2010-05-04 11:30:00,51.13,51.15,50.9,50.99,187700.0,43.6517,43.6688,43.4553,43.5322,187700.0
2010-05-04 12:00:00,51.0,51.08,50.66,50.73,136100.0,43.5407,43.609,43.2504,43.3102,136100.0
2010-05-04 12:30:00,50.75,51.13,50.69,50.97,93600.0,43.3273,43.6517,43.2761,43.5151,93600.0
2010-05-04 13:00:00,50.98,51.15,50.97,51.07,127000.0,43.5236,43.6688,43.5151,43.6005,127000.0
2010-05-04 13:30:00,51.06,51.3,51.05,51.16,86900.0,43.5919,43.7968,43.5834,43.6773,86900.0
2010-05-04 14:00:00,51.14,51.23,51.03,51.12,116200.0,43.6602,43.7371,43.5663,43.6432,116200.0
2010-05-04 14:30:00,51.14,51.21,50.9,50.97,165500.0,43.6602,43.72,43.4553,43.5151,165500.0
2010-05-04 15:00:00,50.96,51.33,50.9,51.23,247200.0,43.5066,43.8225,43.4553,43.7371,247200.0
2010-05-04 15:30:00,51.21,51.45,50.96,51.36,411500.0,43.72,43.9249,43.5066,43.8481,411500.0
2010-05-05 09:30:00,50.23,50.48,49.41,50.38,470300.0,42.8833,43.0968,42.1833,43.0114,470300.0
2010-05-05 10:00:00,50.39,50.88,50.22,50.47,214400.0,43.0199,43.4383,42.8748,43.0882,214400.0
2010-05-05 10:30:00,50.47,51.03,50.4,50.83,175500.0,43.0882,43.5663,43.0285,43.3956,175500.0
2010-05-05 11:00:00,50.82,50.82,50.46,50.71,208500.0,43.387,43.387,43.0797,43.2931,208500.0
2010-05-05 11:30:00,50.71,51.1,50.65,51.01,221600.0,43.2931,43.6261,43.2419,43.5493,221600.0
2010-05-05 12:00:00,51.02,51.15,50.81,50.85,124600.0,43.5578,43.6688,43.3785,43.4127,124600.0
2010-05-05 12:30:00,50.83,50.97,50.66,50.84,200900.0,43.3956,43.5151,43.2504,43.4041,200900.0
2010-05-05 13:00:00,50.85,51.0,50.75,50.91,161900.0,43.4127,43.5407,43.3273,43.4639,161900.0
2010-05-05 13:30:00,50.89,51.0,50.83,50.86,188700.0,43.4468,43.5407,43.3956,43.4212,188700.0
2010-05-05 14:00:00,50.84,50.94,50.66,50.83,294200.0,43.4041,43.4895,43.2504,43.3956,294200.0
2010-05-05 14:30:00,50.84,50.92,50.34,50.58,311700.0,43.4041,43.4724,42.9773,43.1821,311700.0
2010-05-05 15:00:00,50.58,50.75,50.5,50.7,232500.0,43.1821,43.3273,43.1138,43.2846,232500.0
2010-05-05 15:30:00,50.71,50.9,50.45,50.8,482600.0,43.2931,43.4553,43.0712,43.37,482600.0
2010-05-06 09:30:00,50.41,51.52,50.3,51.47,149900.0,43.037,43.9847,42.9431,43.942,149900.0
2010-05-06 10:00:00,51.47,51.51,50.84,50.85,139500.0,43.942,43.9761,43.4041,43.4127,139500.0
2010-05-06 10:30:00,50.85,50.99,50.48,50.57,148500.0,43.4127,43.5322,43.0968,43.1736,148500.0
2010-05-06 11:00:00,50.57,50.58,50.2,50.38,176500.0,43.1736,43.1821,42.8577,43.0114,176500.0
2010-05-06 11:30:00,50.37,50.45,50.23,50.43,171700.0,43.0029,43.0712,42.8833,43.0541,171700.0
2010-05-06 12:00:00,50.44,50.74,50.41,50.52,137800.0,43.0626,43.3187,43.037,43.1309,137800.0
2010-05-06 12:30:00,50.51,50.58,50.19,50.35,125500.0,43.1224,43.1821,42.8492,42.9858,125500.0
2010-05-06 13:00:00,50.33,50.44,49.71,49.81,188800.0,42.9687,43.0626,42.4394,42.5248,188800.0
2010-05-06 13:30:00,49.81,49.82,49.39,49.39,214300.0,42.5248,42.5333,42.1662,42.1662,214300.0
2010-05-06 14:00:00,49.42,49.54,48.45,48.69,412800.0,42.1918,42.2943,41.3637,41.5686,412800.0
2010-05-06 14:30:00,48.69,48.76,45.88,48.22,559900.0,41.5686,41.6283,39.1696,41.1673,559900.0
2010-05-06 15:00:00,48.16,49.65,47.96,48.73,534300.0,41.1161,42.3882,40.9454,41.6027,534300.0
2010-05-06 15:30:00,48.76,49.84,48.67,49.16,622600.0,41.6283,42.5504,41.5515,41.9698,622600.0
2010-05-07 09:30:00,48.91,48.94,47.7,48.34,311900.0,41.7564,41.782,40.7234,41.2698,311900.0
2010-05-07 10:00:00,48.29,48.44,45.84,46.18,695800.0,41.2271,41.3551,39.1354,39.4257,695800.0
2010-05-07 10:30:00,46.23,47.46,46.13,47.09,817200.0,39.4684,40.5185,39.383,40.2026,817200.0
2010-05-07 11:00:00,47.1,47.97,47.03,47.59,578600.0,40.2111,40.9539,40.1514,40.6295,578600.0
2010-05-07 11:30:00,47.56,47.81,47.02,47.7,358800.0,40.6039,40.8173,40.1428,40.7234,358800.0
2010-05-07 12:00:00,47.66,47.93,47.02,47.08,399300.0,40.6892,40.9197,40.1428,40.1941,399300.0
2010-05-07 12:30:00,47.07,47.18,46.68,46.69,421900.0,40.1855,40.2794,39.8526,39.8611,421900.0
2010-05-07 13:00:00,46.7,46.83,46.16,46.19,508000.0,39.8696,39.9806,39.4086,39.4342,508000.0
2010-05-07 13:30:00,46.2,46.88,46.16,46.24,541100.0,39.4428,40.0233,39.4086,39.4769,541100.0
2010-05-07 14:00:00,46.25,46.36,45.88,45.88,564200.0,39.4855,39.5794,39.1696,39.1696,564200.0
2010-05-07 14:30:00,45.88,46.14,45.6,45.93,569600.0,39.1696,39.3915,38.9305,39.2123,569600.0
2010-05-07 15:00:00,45.94,46.29,45.71,46.07,882300.0,39.2208,39.5196,39.0244,39.3318,882300.0
2010-05-07 15:30:00,46.09,46.23,45.76,45.92,991300.0,39.3489,39.4684,39.0671,39.2037,991300.0
2010-05-10 09:30:00,48.47,49.0,48.28,48.87,578900.0,41.3808,41.8332,41.2185,41.7223,578900.0
2010-05-10 10:00:00,48.86,49.08,48.34,48.35,578200.0,41.7137,41.9015,41.2698,41.2783,578200.0
2010-05-10 10:30:00,48.37,48.55,47.89,48.25,494500.0,41.2954,41.4491,40.8856,41.1929,494500.0
2010-05-10 11:00:00,48.24,48.45,48.16,48.42,202000.0,41.1844,41.3637,41.1161,41.3381,202000.0
2010-05-10 11:30:00,48.44,48.8,48.38,48.77,151200.0,41.3551,41.6625,41.3039,41.6369,151200.0
2010-05-10 12:00:00,48.76,48.78,48.37,48.42,173000.0,41.6283,41.6454,41.2954,41.3381,173000.0
2010-05-10 12:30:00,48.41,48.58,48.35,48.35,177000.0,41.3295,41.4747,41.2783,41.2783,177000.0
2010-05-10 13:00:00,48.35,48.42,47.93,48.31,188800.0,41.2783,41.3381,40.9197,41.2442,188800.0
2010-05-10 13:30:00,48.31,48.48,48.1,48.1,156300.0,41.2442,41.3893,41.0649,41.0649,156300.0
2010-05-10 14:00:00,48.1,48.52,47.99,48.41,202000.0,41.0649,41.4234,40.971,41.3295,202000.0
2010-05-10 14:30:00,48.41,48.55,48.3,48.44,217000.0,41.3295,41.4491,41.2356,41.3551,217000.0
2010-05-10 15:00:00,48.44,48.58,48.24,48.57,301200.0,41.3551,41.4747,41.1844,41.4661,301200.0
2010-05-10 15:30:00,48.58,48.98,48.49,48.96,693500.0,41.4747,41.8162,41.3978,41.7991,693500.0
2010-05-11 09:30:00,47.72,49.55,47.26,49.26,998000.0,40.7405,42.3028,40.3477,42.0552,998000.0
2010-05-11 10:00:00,49.25,49.58,48.76,49.26,584800.0,42.0467,42.3284,41.6283,42.0552,584800.0
2010-05-11 10:30:00,49.24,49.98,49.0,49.68,649900.0,42.0381,42.6699,41.8332,42.4138,649900.0
2010-05-11 11:00:00,49.67,50.55,49.65,50.45,497800.0,42.4052,43.1565,42.3882,43.0712,497800.0
2010-05-11 11:30:00,50.46,50.75,50.17,50.27,349800.0,43.0797,43.3273,42.8321,42.9175,349800.0
2010-05-11 12:00:00,50.26,50.88,50.22,50.63,287800.0,42.909,43.4383,42.8748,43.2248,287800.0
2010-05-11 12:30:00,50.63,50.85,50.54,50.77,241600.0,43.2248,43.4127,43.148,43.3444,241600.0
2010-05-11 13:00:00,50.78,50.95,50.67,50.78,224200.0,43.3529,43.498,43.259,43.3529,224200.0
2010-05-11 13:30:00,50.79,51.34,50.79,51.04,286400.0,43.3614,43.831,43.3614,43.5749,286400.0
2010-05-11 14:00:00,51.02,51.13,50.65,50.69,398600.0,43.5578,43.6517,43.2419,43.2761,398600.0
2010-05-11 14:30:00,50.67,50.84,50.52,50.56,692700.0,43.259,43.4041,43.1309,43.1651,692700.0
2010-05-11 15:00:00,50.56,50.64,50.19,50.54,670700.0,43.1651,43.2334,42.8492,43.148,670700.0
2010-05-11 15:30:00,50.53,50.73,50.43,50.44,1169800.0,43.1395,43.3102,43.0541,43.0626,1169800.0
2010-05-12 09:30:00,50.71,53.13,50.71,52.96,744300.0,43.2931,45.3592,43.2931,45.214,744300.0
2010-05-12 10:00:00,52.94,53.1,52.65,53.09,580500.0,45.197,45.3336,44.9494,45.325,580500.0
2010-05-12 10:30:00,53.1,53.95,53.08,53.51,779200.0,45.3336,46.0593,45.3165,45.6836,779200.0
2010-05-12 11:00:00,53.51,53.97,53.51,53.52,438400.0,45.6836,46.0763,45.6836,45.6921,438400.0
2010-05-12 11:30:00,53.53,53.78,53.39,53.67,295900.0,45.7007,45.9141,45.5812,45.8202,295900.0
2010-05-12 12:00:00,53.66,54.0,53.53,53.54,321800.0,45.8117,46.1019,45.7007,45.7092,321800.0
2010-05-12 12:30:00,53.54,53.88,53.45,53.85,331300.0,45.7092,45.9995,45.6324,45.9739,331300.0
2010-05-12 13:00:00,53.85,53.98,53.64,53.69,234300.0,45.9739,46.0849,45.7946,45.8373,234300.0
2010-05-12 13:30:00,53.69,53.77,53.45,53.51,258400.0,45.8373,45.9056,45.6324,45.6836,258400.0
2010-05-12 14:00:00,53.5,53.91,53.47,53.91,273000.0,45.6751,46.0251,45.6495,46.0251,273000.0
2010-05-12 14:30:00,53.91,54.15,53.51,53.53,538900.0,46.0251,46.23,45.6836,45.7007,538900.0
2010-05-12 15:00:00,53.52,53.66,53.35,53.35,557100.0,45.6921,45.8117,45.547,45.547,557100.0
2010-05-12 15:30:00,53.35,53.5,53.24,53.41,779600.0,45.547,45.6751,45.4531,45.5982,779600.0
2010-05-13 09:30:00,53.3,53.83,53.06,53.3,513300.0,45.5043,45.9568,45.2994,45.5043,513300.0
2010-05-13 10:00:00,53.32,53.46,53.11,53.32,259400.0,45.5214,45.6409,45.3421,45.5214,259400.0
2010-05-13 10:30:00,53.32,53.46,53.2,53.27,289300.0,45.5214,45.6409,45.4189,45.4787,289300.0
2010-05-13 11:00:00,53.25,53.53,53.19,53.34,267000.0,45.4616,45.7007,45.4104,45.5385,267000.0
2010-05-13 11:30:00,53.35,53.39,53.19,53.2,234600.0,45.547,45.5812,45.4104,45.4189,234600.0
2010-05-13 12:00:00,53.19,53.32,53.11,53.23,129100.0,45.4104,45.5214,45.3421,45.4446,129100.0
2010-05-13 12:30:00,53.23,53.4,53.19,53.28,104900.0,45.4446,45.5897,45.4104,45.4872,104900.0
2010-05-13 13:00:00,53.3,53.34,53.18,53.31,264000.0,45.5043,45.5385,45.4019,45.5129,264000.0
2010-05-13 13:30:00,53.29,53.44,53.27,53.39,309300.0,45.4958,45.6238,45.4787,45.5812,309300.0
2010-05-13 14:00:00,53.39,53.62,53.37,53.4,174200.0,45.5812,45.7775,45.5641,45.5897,174200.0
2010-05-13 14:30:00,53.4,53.44,53.29,53.39,306700.0,45.5897,45.6238,45.4958,45.5812,306700.0
2010-05-13 15:00:00,53.39,53.43,52.94,53.1,542200.0,45.5812,45.6153,45.197,45.3336,542200.0
2010-05-13 15:30:00,53.1,53.31,52.91,53.06,1122700.0,45.3336,45.5129,45.1714,45.2994,1122700.0
2010-05-14 09:30:00,52.44,53.0,51.32,51.38,484300.0,44.7701,45.2482,43.8139,43.8651,484300.0
2010-05-14 10:00:00,51.39,51.75,51.11,51.65,222000.0,43.8737,44.181,43.6346,44.0956,222000.0
2010-05-14 10:30:00,51.64,51.92,51.36,51.78,166300.0,44.0871,44.3262,43.8481,44.2066,166300.0
2010-05-14 11:00:00,51.77,51.79,50.87,51.09,326500.0,44.1981,44.2152,43.4297,43.6176,326500.0
2010-05-14 11:30:00,51.09,51.18,50.87,51.01,146400.0,43.6176,43.6944,43.4297,43.5493,146400.0
2010-05-14 12:00:00,50.99,51.03,50.66,50.86,169900.0,43.5322,43.5663,43.2504,43.4212,169900.0
2010-05-14 12:30:00,50.85,51.13,50.76,51.09,247200.0,43.4127,43.6517,43.3358,43.6176,247200.0
2010-05-14 13:00:00,51.09,51.2,50.99,51.15,169200.0,43.6176,43.7115,43.5322,43.6688,169200.0
2010-05-14 13:30:00,51.15,51.18,50.87,51.03,160600.0,43.6688,43.6944,43.4297,43.5663,160600.0
2010-05-14 14:00:00,51.03,51.12,50.76,50.9,149500.0,43.5663,43.6432,43.3358,43.4553,149500.0
2010-05-14 14:30:00,50.91,51.15,50.88,50.98,141700.0,43.4639,43.6688,43.4383,43.5236,141700.0
2010-05-14 15:00:00,50.97,51.09,50.82,50.93,177700.0,43.5151,43.6176,43.387,43.481,177700.0
2010-05-14 15:30:00,50.93,51.37,50.82,51.25,797100.0,43.481,43.8566,43.387,43.7542,797100.0
2010-05-17 09:30:00,51.27,51.63,50.71,50.79,332800.0,43.7712,44.0786,43.2931,43.3614,332800.0
2010-05-17 10:00:00,50.79,50.8,50.31,50.44,350400.0,43.3614,43.37,42.9516,43.0626,350400.0
2010-05-17 10:30:00,50.43,50.69,50.33,50.33,259900.0,43.0541,43.2761,42.9687,42.9687,259900.0
2010-05-17 11:00:00,50.32,50.4,49.6,49.74,461800.0,42.9602,43.0285,42.3455,42.465,461800.0
2010-05-17 11:30:00,49.73,49.76,49.15,49.16,213100.0,42.4565,42.4821,41.9613,41.9698,213100.0
2010-05-17 12:00:00,49.16,49.22,48.77,48.97,444200.0,41.9698,42.0211,41.6369,41.8076,444200.0
2010-05-17 12:30:00,48.97,49.12,48.75,48.76,200800.0,41.8076,41.9357,41.6198,41.6283,200800.0
2010-05-17 13:00:00,48.76,49.01,48.61,48.93,360900.0,41.6283,41.8418,41.5003,41.7735,360900.0
2010-05-17 13:30:00,48.94,49.24,48.92,49.2,216800.0,41.782,42.0381,41.7649,42.004,216800.0
2010-05-17 14:00:00,49.21,49.38,49.12,49.19,183000.0,42.0125,42.1577,41.9357,41.9954,183000.0
2010-05-17 14:30:00,49.19,49.61,49.16,49.59,224300.0,41.9954,42.354,41.9698,42.3369,224300.0
2010-05-17 15:00:00,49.58,49.89,49.5,49.69,441000.0,42.3284,42.5931,42.2601,42.4223,441000.0
2010-05-17 15:30:00,49.68,50.39,49.67,50.3,941400.0,42.4138,43.0199,42.4052,42.9431,941400.0
2010-05-18 09:30:00,50.93,52.33,50.93,52.02,550100.0,43.481,44.6762,43.481,44.4115,550100.0
2010-05-18 10:00:00,52.02,52.06,51.64,51.77,477400.0,44.4115,44.4457,44.0871,44.1981,477400.0
2010-05-18 10:30:00,51.77,51.79,51.41,51.74,396100.0,44.1981,44.2152,43.8908,44.1725,396100.0
2010-05-18 11:00:00,51.72,51.88,51.62,51.73,256600.0,44.1554,44.292,44.07,44.1639,256600.0
2010-05-18 11:30:00,51.71,51.75,51.2,51.32,371100.0,44.1469,44.181,43.7115,43.8139,371100.0
2010-05-18 12:00:00,51.3,51.35,50.9,51.18,265900.0,43.7968,43.8395,43.4553,43.6944,265900.0
2010-05-18 12:30:00,51.19,51.79,51.14,51.39,317500.0,43.7029,44.2152,43.6602,43.8737,317500.0
2010-05-18 13:00:00,51.39,51.49,50.9,51.1,192100.0,43.8737,43.9591,43.4553,43.6261,192100.0
2010-05-18 13:30:00,51.11,51.23,50.64,50.64,218600.0,43.6346,43.7371,43.2334,43.2334,218600.0
2010-05-18 14:00:00,50.65,50.84,50.38,50.48,193200.0,43.2419,43.4041,43.0114,43.0968,193200.0
2010-05-18 14:30:00,50.47,50.48,50.0,50.06,226000.0,43.0882,43.0968,42.687,42.7382,226000.0
2010-05-18 15:00:00,50.06,50.44,49.88,50.09,240700.0,42.7382,43.0626,42.5845,42.7638,240700.0
2010-05-18 15:30:00,50.09,50.25,49.99,50.1,608300.0,42.7638,42.9004,42.6784,42.7724,608300.0
2010-05-19 09:30:00,49.46,49.82,49.15,49.21,407000.0,42.226,42.5333,41.9613,42.0125,407000.0
2010-05-19 10:00:00,49.19,49.21,48.12,48.47,300200.0,41.9954,42.0125,41.0819,41.3808,300200.0
2010-05-19 10:30:00,48.47,48.54,47.93,48.01,308200.0,41.3808,41.4405,40.9197,40.988,308200.0
2010-05-19 11:00:00,47.99,48.11,47.52,47.53,300000.0,40.971,41.0734,40.5697,40.5782,300000.0
2010-05-19 11:30:00,47.53,47.58,47.14,47.35,372700.0,40.5782,40.6209,40.2453,40.4246,372700.0
2010-05-19 12:00:00,47.34,48.14,47.27,47.9,332700.0,40.416,41.099,40.3563,40.8941,332700.0
2010-05-19 12:30:00,47.9,48.13,47.73,48.1,302600.0,40.8941,41.0905,40.749,41.0649,302600.0
2010-05-19 13:00:00,48.09,48.28,47.89,48.02,291400.0,41.0563,41.2185,40.8856,40.9966,291400.0
2010-05-19 13:30:00,48.02,48.23,47.89,48.05,196100.0,40.9966,41.1759,40.8856,41.0222,196100.0
2010-05-19 14:00:00,48.05,48.28,47.87,48.12,284100.0,41.0222,41.2185,40.8685,41.0819,284100.0
2010-05-19 14:30:00,48.1,48.17,47.88,48.04,400200.0,41.0649,41.1246,40.8771,41.0136,400200.0
2010-05-19 15:00:00,48.03,48.15,47.75,48.11,363800.0,41.0051,41.1076,40.7661,41.0734,363800.0
2010-05-19 15:30:00,48.1,48.4,48.01,48.26,677400.0,41.0649,41.321,40.988,41.2015,677400.0
2010-05-20 09:30:00,45.53,46.55,45.25,46.39,856200.0,38.8708,39.7416,38.6317,39.605,856200.0
2010-05-20 10:00:00,46.39,46.42,45.3,45.55,382500.0,39.605,39.6306,38.6744,38.8878,382500.0
2010-05-20 10:30:00,45.55,46.04,45.49,45.84,376000.0,38.8878,39.3062,38.8366,39.1354,376000.0
2010-05-20 11:00:00,45.86,46.22,45.77,46.22,217700.0,39.1525,39.4598,39.0757,39.4598,217700.0
2010-05-20 11:30:00,46.2,46.28,45.97,46.09,245000.0,39.4428,39.5111,39.2464,39.3489,245000.0
2010-05-20 12:00:00,46.07,46.18,45.8,45.87,207900.0,39.3318,39.4257,39.1013,39.161,207900.0
2010-05-20 12:30:00,45.9,45.96,45.32,45.35,151600.0,39.1866,39.2379,38.6915,38.7171,151600.0
2010-05-20 13:00:00,45.35,45.96,45.3,45.77,225700.0,38.7171,39.2379,38.6744,39.0757,225700.0
2010-05-20 13:30:00,45.77,46.0,45.74,45.94,315000.0,39.0757,39.272,39.05,39.2208,315000.0
2010-05-20 14:00:00,45.94,46.45,45.7,46.19,283400.0,39.2208,39.6562,39.0159,39.4342,283400.0
2010-05-20 14:30:00,46.18,46.75,46.07,46.29,305900.0,39.4257,39.9123,39.3318,39.5196,305900.0
2010-05-20 15:00:00,46.31,46.41,45.96,45.99,430600.0,39.5367,39.6221,39.2379,39.2635,430600.0
2010-05-20 15:30:00,46.0,46.15,45.23,45.32,748600.0,39.272,39.4001,38.6146,38.6915,748600.0
2010-05-21 09:30:00,44.01,46.2,44.01,45.87,957400.0,37.5731,39.4428,37.5731,39.161,957400.0
2010-05-21 10:00:00,45.86,46.17,45.25,45.28,340400.0,39.1525,39.4172,38.6317,38.6573,340400.0
2010-05-21 10:30:00,45.32,45.7,45.25,45.59,243300.0,38.6915,39.0159,38.6317,38.922,243300.0
2010-05-21 11:00:00,45.59,46.37,45.59,46.23,233600.0,38.922,39.5879,38.922,39.4684,233600.0
2010-05-21 11:30:00,46.18,46.68,46.12,46.44,285700.0,39.4257,39.8526,39.3745,39.6477,285700.0
2010-05-21 12:00:00,46.42,46.44,46.07,46.29,132900.0,39.6306,39.6477,39.3318,39.5196,132900.0
2010-05-21 12:30:00,46.31,46.33,45.79,45.8,123500.0,39.5367,39.5538,39.0927,39.1013,123500.0
2010-05-21 13:00:00,45.79,46.01,45.63,45.74,112900.0,39.0927,39.2806,38.9561,39.05,112900.0
2010-05-21 13:30:00,45.76,46.03,45.71,46.0,130600.0,39.0671,39.2976,39.0244,39.272,130600.0
2010-05-21 14:00:00,45.99,46.09,45.63,45.74,137700.0,39.2635,39.3489,38.9561,39.05,137700.0
2010-05-21 14:30:00,45.74,45.84,45.28,45.45,297900.0,39.05,39.1354,38.6573,38.8025,297900.0
2010-05-21 15:00:00,45.46,45.55,45.02,45.24,456300.0,38.811,38.8878,38.4354,38.6232,456300.0
2010-05-21 15:30:00,45.24,45.81,45.14,45.81,969000.0,38.6232,39.1098,38.5378,39.1098,969000.0
2010-05-24 09:30:00,45.56,46.45,45.35,45.55,436000.0,38.8964,39.6562,38.7171,38.8878,436000.0
2010-05-24 10:00:00,45.57,46.0,45.55,45.82,210400.0,38.9049,39.272,38.8878,39.1183,210400.0
2010-05-24 10:30:00,45.85,45.98,45.42,45.51,216600.0,39.144,39.2549,38.7769,38.8537,216600.0
2010-05-24 11:00:00,45.5,45.51,45.06,45.17,200600.0,38.8452,38.8537,38.4695,38.5634,200600.0
2010-05-24 11:30:00,45.18,45.61,45.17,45.49,142900.0,38.572,38.9391,38.5634,38.8366,142900.0
2010-05-24 12:00:00,45.5,45.7,45.44,45.54,88100.0,38.8452,39.0159,38.7939,38.8793,88100.0
2010-05-24 12:30:00,45.54,45.68,45.35,45.45,96800.0,38.8793,38.9988,38.7171,38.8025,96800.0
2010-05-24 13:00:00,45.46,45.55,45.31,45.42,150800.0,38.811,38.8878,38.6829,38.7769,150800.0
2010-05-24 13:30:00,45.42,45.49,45.23,45.28,204000.0,38.7769,38.8366,38.6146,38.6573,204000.0
2010-05-24 14:00:00,45.29,45.55,45.23,45.44,114900.0,38.6659,38.8878,38.6146,38.7939,114900.0
2010-05-24 14:30:00,45.44,45.51,45.26,45.39,177200.0,38.7939,38.8537,38.6403,38.7512,177200.0
2010-05-24 15:00:00,45.38,45.44,45.2,45.34,157700.0,38.7427,38.7939,38.589,38.7086,157700.0
2010-05-24 15:30:00,45.35,45.52,45.0,45.02,455500.0,38.7171,38.8622,38.4183,38.4354,455500.0
2010-05-25 09:30:00,43.81,44.1,43.52,44.0,533800.0,37.4023,37.6499,37.1547,37.5645,533800.0
2010-05-25 10:00:00,44.0,44.66,43.98,44.43,419500.0,37.5645,38.128,37.5475,37.9316,419500.0
2010-05-25 10:30:00,44.42,44.5,44.2,44.37,213700.0,37.9231,37.9914,37.7353,37.8804,213700.0
2010-05-25 11:00:00,44.33,44.6,44.18,44.53,311400.0,37.8463,38.0768,37.7182,38.017,311400.0
2010-05-25 11:30:00,44.51,44.72,44.38,44.68,133600.0,37.9999,38.1792,37.889,38.1451,133600.0
2010-05-25 12:00:00,44.66,44.87,44.38,44.4,192800.0,38.128,38.3073,37.889,37.906,192800.0
2010-05-25 12:30:00,44.41,44.46,44.2,44.33,117600.0,37.9146,37.9573,37.7353,37.8463,117600.0
2010-05-25 13:00:00,44.32,44.43,44.02,44.16,100100.0,37.8377,37.9316,37.5816,37.7011,100100.0
2010-05-25 13:30:00,44.18,44.23,44.03,44.13,122700.0,37.7182,37.7609,37.5902,37.6755,122700.0
2010-05-25 14:00:00,44.11,44.39,44.02,44.33,151800.0,37.6585,37.8975,37.5816,37.8463,151800.0
2010-05-25 14:30:00,44.32,44.73,44.22,44.47,189000.0,37.8377,38.1878,37.7524,37.9658,189000.0
2010-05-25 15:00:00,44.45,44.99,44.45,44.91,270400.0,37.9487,38.4097,37.9487,38.3414,270400.0
2010-05-25 15:30:00,44.91,45.15,44.88,45.11,613600.0,38.3414,38.5463,38.3158,38.5122,613600.0
2010-05-26 09:30:00,45.78,45.96,45.52,45.72,218500.0,39.0842,39.2379,38.8622,39.033,218500.0
2010-05-26 10:00:00,45.73,45.99,45.69,45.85,260000.0,39.0415,39.2635,39.0074,39.144,260000.0
2010-05-26 10:30:00,45.85,45.94,45.57,45.6,289200.0,39.144,39.2208,38.9049,38.9305,289200.0
2010-05-26 11:00:00,45.61,45.67,45.12,45.14,270600.0,38.9391,38.9903,38.5207,38.5378,270600.0
2010-05-26 11:30:00,45.13,45.31,44.96,45.22,233000.0,38.5293,38.6829,38.3841,38.6061,233000.0
2010-05-26 12:00:00,45.21,45.44,45.05,45.1,151900.0,38.5976,38.7939,38.461,38.5037,151900.0
2010-05-26 12:30:00,45.09,45.32,44.97,45.31,134800.0,38.4951,38.6915,38.3927,38.6829,134800.0
2010-05-26 13:00:00,45.33,45.38,45.13,45.15,167500.0,38.7,38.7427,38.5293,38.5463,167500.0
2010-05-26 13:30:00,45.15,45.33,45.14,45.26,161800.0,38.5463,38.7,38.5378,38.6403,161800.0
2010-05-26 14:00:00,45.27,45.39,45.12,45.32,205300.0,38.6488,38.7512,38.5207,38.6915,205300.0
2010-05-26 14:30:00,45.33,45.38,44.8,44.99,214100.0,38.7,38.7427,38.2475,38.4097,214100.0
2010-05-26 15:00:00,44.96,45.12,44.3,44.41,258400.0,38.3841,38.5207,37.8207,37.9146,258400.0
2010-05-26 15:30:00,44.4,44.67,44.11,44.3,710600.0,37.906,38.1365,37.6585,37.8207,710600.0
2010-05-27 09:30:00,46.21,46.94,46.03,46.79,558500.0,39.4513,40.0745,39.2976,39.9465,558500.0
2010-05-27 10:00:00,46.78,47.36,46.53,47.36,387000.0,39.9379,40.4331,39.7245,40.4331,387000.0
2010-05-27 10:30:00,47.36,47.52,47.08,47.4,220500.0,40.4331,40.5697,40.1941,40.4673,220500.0
2010-05-27 11:00:00,47.41,47.58,47.32,47.49,260300.0,40.4758,40.6209,40.399,40.5441,260300.0
2010-05-27 11:30:00,47.49,47.52,47.11,47.4,165000.0,40.5441,40.5697,40.2197,40.4673,165000.0
2010-05-27 12:00:00,47.39,47.48,47.25,47.33,267800.0,40.4587,40.5356,40.3392,40.4075,267800.0
2010-05-27 12:30:00,47.32,47.45,47.28,47.37,143200.0,40.399,40.5099,40.3648,40.4416,143200.0
2010-05-27 13:00:00,47.35,47.53,47.11,47.4,173500.0,40.4246,40.5782,40.2197,40.4673,173500.0
2010-05-27 13:30:00,47.4,47.48,47.24,47.3,159500.0,40.4673,40.5356,40.3307,40.3819,159500.0
2010-05-27 14:00:00,47.31,47.55,47.26,47.53,205100.0,40.3904,40.5953,40.3477,40.5782,205100.0
2010-05-27 14:30:00,47.54,47.57,47.33,47.42,174600.0,40.5868,40.6124,40.4075,40.4843,174600.0
2010-05-27 15:00:00,47.43,47.54,47.28,47.34,317300.0,40.4929,40.5868,40.3648,40.416,317300.0
2010-05-27 15:30:00,47.35,47.83,47.34,47.79,678300.0,40.4246,40.8344,40.416,40.8002,678300.0
2010-05-28 09:30:00,47.74,47.74,47.01,47.5,280800.0,40.7575,40.7575,40.1343,40.5526,280800.0
2010-05-28 10:00:00,47.51,47.73,47.31,47.32,205000.0,40.5612,40.749,40.3904,40.399,205000.0
2010-05-28 10:30:00,47.32,47.61,47.07,47.1,183300.0,40.399,40.6465,40.1855,40.2111,183300.0
2010-05-28 11:00:00,47.12,47.27,46.92,47.12,173500.0,40.2282,40.3563,40.0575,40.2282,173500.0
2010-05-28 11:30:00,47.11,47.37,47.07,47.31,105600.0,40.2197,40.4416,40.1855,40.3904,105600.0
2010-05-28 12:00:00,47.31,47.44,47.2,47.34,142200.0,40.3904,40.5014,40.2965,40.416,142200.0
2010-05-28 12:30:00,47.34,47.37,46.73,47.0,192500.0,40.416,40.4416,39.8953,40.1258,192500.0
2010-05-28 13:00:00,47.01,47.22,46.87,47.07,95300.0,40.1343,40.3136,40.0148,40.1855,95300.0
2010-05-28 13:30:00,47.09,47.1,46.81,46.84,122700.0,40.2026,40.2111,39.9635,39.9892,122700.0
2010-05-28 14:00:00,46.83,46.96,46.69,46.95,138000.0,39.9806,40.0916,39.8611,40.0831,138000.0
2010-05-28 14:30:00,46.93,47.35,46.87,47.12,133400.0,40.066,40.4246,40.0148,40.2282,133400.0
2010-05-28 15:00:00,47.12,47.43,47.04,47.38,136500.0,40.2282,40.4929,40.1599,40.4502,136500.0
2010-05-28 15:30:00,47.41,47.51,46.9,46.97,428700.0,40.4758,40.5612,40.0404,40.1001,428700.0
2010-06-01 09:30:00,46.2,46.61,45.63,45.68,239000.0,39.4428,39.7928,38.9561,38.9988,239000.0
2010-06-01 10:00:00,45.71,46.7,45.68,46.63,262600.0,39.0244,39.8696,38.9988,39.8099,262600.0
2010-06-01 10:30:00,46.62,46.84,46.45,46.5,275600.0,39.8013,39.9892,39.6562,39.6989,275600.0
2010-06-01 11:00:00,46.5,46.56,46.16,46.3,230900.0,39.6989,39.7501,39.4086,39.5281,230900.0
2010-06-01 11:30:00,46.3,46.34,45.57,45.57,207500.0,39.5281,39.5623,38.9049,38.9049,207500.0
2010-06-01 12:00:00,45.6,45.96,45.56,45.91,228100.0,38.9305,39.2379,38.8964,39.1952,228100.0
2010-06-01 12:30:00,45.91,45.97,45.65,45.65,90700.0,39.1952,39.2464,38.9732,38.9732,90700.0
2010-06-01 13:00:00,45.65,46.08,45.65,45.97,96700.0,38.9732,39.3403,38.9732,39.2464,96700.0
2010-06-01 13:30:00,45.99,46.04,45.54,45.59,150800.0,39.2635,39.3062,38.8793,38.922,150800.0
2010-06-01 14:00:00,45.57,45.63,45.25,45.5,181100.0,38.9049,38.9561,38.6317,38.8452,181100.0
2010-06-01 14:30:00,45.5,45.63,45.42,45.58,224200.0,38.8452,38.9561,38.7769,38.9134,224200.0
2010-06-01 15:00:00,45.6,45.67,45.09,45.16,255000.0,38.9305,38.9903,38.4951,38.5549,255000.0
2010-06-01 15:30:00,45.16,45.3,44.48,44.54,659900.0,38.5549,38.6744,37.9743,38.0256,659900.0
2010-06-02 09:30:00,44.9,45.22,44.54,44.7,196200.0,38.438,38.7119,38.1298,38.2668,196200.0
2010-06-02 10:00:00,44.69,45.0,44.57,44.75,216000.0,38.2582,38.5236,38.1555,38.3096,216000.0
2010-06-02 10:30:00,44.76,44.91,44.57,44.69,118700.0,38.3181,38.4465,38.1555,38.2582,118700.0
2010-06-02 11:00:00,44.69,44.97,44.66,44.84,117300.0,38.2582,38.4979,38.2325,38.3866,117300.0
2010-06-02 11:30:00,44.83,44.93,44.7,44.9,126000.0,38.3781,38.4637,38.2668,38.438,126000.0
2010-06-02 12:00:00,44.89,44.96,44.85,44.89,112400.0,38.4294,38.4894,38.3952,38.4294,112400.0
2010-06-02 12:30:00,44.89,44.97,44.89,44.95,137400.0,38.4294,38.4979,38.4294,38.4808,137400.0
2010-06-02 13:00:00,44.96,45.0,44.8,44.82,115200.0,38.4894,38.5236,38.3524,38.3695,115200.0
2010-06-02 13:30:00,44.82,44.83,44.46,44.48,166600.0,38.3695,38.3781,38.0613,38.0784,166600.0
2010-06-02 14:00:00,44.49,44.55,44.32,44.41,182400.0,38.087,38.1384,37.9415,38.0185,182400.0
2010-06-02 14:30:00,44.41,44.94,44.41,44.92,179800.0,38.0185,38.4722,38.0185,38.4551,179800.0
2010-06-02 15:00:00,44.93,45.36,44.91,45.33,362300.0,38.4637,38.8318,38.4465,38.8061,362300.0
2010-06-02 15:30:00,45.32,45.66,45.22,45.64,715500.0,38.7975,39.0886,38.7119,39.0715,715500.0
2010-06-03 09:30:00,45.93,46.18,45.69,45.97,205500.0,39.3197,39.5338,39.1143,39.354,205500.0
2010-06-03 10:00:00,45.95,46.0,45.41,45.46,204100.0,39.3369,39.3797,38.8746,38.9174,204100.0
2010-06-03 10:30:00,45.44,45.52,45.2,45.43,144000.0,38.9003,38.9688,38.6948,38.8917,144000.0
2010-06-03 11:00:00,45.47,45.68,45.46,45.55,405500.0,38.926,39.1057,38.9174,38.9944,405500.0
2010-06-03 11:30:00,45.55,45.64,45.29,45.33,321000.0,38.9944,39.0715,38.7719,38.8061,321000.0
2010-06-03 12:00:00,45.38,45.4,44.88,44.94,154700.0,38.8489,38.866,38.4209,38.4722,154700.0
2010-06-03 12:30:00,44.94,45.35,44.89,45.35,163600.0,38.4722,38.8232,38.4294,38.8232,163600.0
2010-06-03 13:00:00,45.35,45.4,45.17,45.27,92600.0,38.8232,38.866,38.6691,38.7547,92600.0
2010-06-03 13:30:00,45.27,45.52,45.22,45.37,90700.0,38.7547,38.9688,38.7119,38.8403,90700.0
2010-06-03 14:00:00,45.39,45.76,45.32,45.67,148300.0,38.8575,39.1742,38.7975,39.0972,148300.0
2010-06-03 14:30:00,45.67,45.94,45.67,45.88,197600.0,39.0972,39.3283,39.0972,39.2769,197600.0
2010-06-03 15:00:00,45.89,46.18,45.82,46.17,323200.0,39.2855,39.5338,39.2256,39.5252,323200.0
2010-06-03 15:30:00,46.18,46.22,45.92,46.1,640300.0,39.5338,39.568,39.3112,39.4653,640300.0
2010-06-04 09:30:00,44.25,44.82,44.06,44.68,496700.0,37.8815,38.3695,37.7189,38.2496,496700.0
2010-06-04 10:00:00,44.67,45.1,44.58,45.06,190000.0,38.2411,38.6092,38.164,38.575,190000.0
2010-06-04 10:30:00,45.06,45.13,44.83,44.84,162400.0,38.575,38.6349,38.3781,38.3866,162400.0
2010-06-04 11:00:00,44.85,44.86,44.57,44.63,143300.0,38.3952,38.4037,38.1555,38.2068,143300.0
2010-06-04 11:30:00,44.65,44.86,44.62,44.8,146700.0,38.224,38.4037,38.1983,38.3524,146700.0
2010-06-04 12:00:00,44.81,44.82,44.6,44.62,186600.0,38.3609,38.3695,38.1812,38.1983,186600.0
2010-06-04 12:30:00,44.62,44.71,44.58,44.7,105400.0,38.1983,38.2753,38.164,38.2668,105400.0
2010-06-04 13:00:00,44.71,44.72,44.44,44.53,136600.0,38.2753,38.2839,38.0442,38.1212,136600.0
2010-06-04 13:30:00,44.52,44.54,44.27,44.34,269500.0,38.1127,38.1298,37.8987,37.9586,269500.0
2010-06-04 14:00:00,44.34,44.45,44.11,44.18,224000.0,37.9586,38.0528,37.7617,37.8216,224000.0
2010-06-04 14:30:00,44.16,44.23,43.83,43.88,323100.0,37.8045,37.8644,37.522,37.5648,323100.0
2010-06-04 15:00:00,43.88,44.18,43.87,43.92,196200.0,37.5648,37.8216,37.5562,37.599,196200.0
2010-06-04 15:30:00,43.92,44.1,43.75,44.03,733100.0,37.599,37.7531,37.4535,37.6932,733100.0
2010-06-07 09:30:00,43.87,44.28,43.67,44.08,393000.0,37.5562,37.9072,37.385,37.736,393000.0
2010-06-07 10:00:00,44.07,44.07,43.81,43.93,157300.0,37.7274,37.7274,37.5049,37.6076,157300.0
2010-06-07 10:30:00,43.93,43.93,43.37,43.4,183600.0,37.6076,37.6076,37.1282,37.1539,183600.0
2010-06-07 11:00:00,43.41,43.57,43.15,43.32,237700.0,37.1624,37.2994,36.9398,37.0854,237700.0
2010-06-07 11:30:00,43.34,43.58,43.28,43.53,166400.0,37.1025,37.308,37.0511,37.2652,166400.0
2010-06-07 12:00:00,43.55,43.74,43.48,43.6,106500.0,37.2823,37.4449,37.2224,37.3251,106500.0
2010-06-07 12:30:00,43.6,43.8,43.57,43.75,201500.0,37.3251,37.4963,37.2994,37.4535,201500.0
2010-06-07 13:00:00,43.75,43.76,43.57,43.67,166400.0,37.4535,37.4621,37.2994,37.385,166400.0
2010-06-07 13:30:00,43.67,43.74,43.4,43.46,93600.0,37.385,37.4449,37.1539,37.2052,93600.0
2010-06-07 14:00:00,43.44,43.56,43.37,43.4,110000.0,37.1881,37.2908,37.1282,37.1539,110000.0
2010-06-07 14:30:00,43.4,43.45,43.04,43.08,196100.0,37.1539,37.1967,36.8457,36.8799,196100.0
2010-06-07 15:00:00,43.08,43.3,42.79,42.8,294100.0,36.8799,37.0683,36.6317,36.6402,294100.0
2010-06-07 15:30:00,42.78,42.92,42.55,42.63,598000.0,36.6231,36.7429,36.4262,36.4947,598000.0
2010-06-08 09:30:00,42.82,43.43,42.65,43.03,400000.0,36.6573,37.1795,36.5118,36.8371,400000.0
2010-06-08 10:00:00,43.03,43.34,42.94,43.12,232900.0,36.8371,37.1025,36.7601,36.9142,232900.0
2010-06-08 10:30:00,43.11,43.19,42.73,43.1,197200.0,36.9056,36.9741,36.5803,36.897,197200.0
2010-06-08 11:00:00,43.09,43.38,42.76,43.35,260300.0,36.8885,37.1367,36.606,37.1111,260300.0
2010-06-08 11:30:00,43.35,43.71,43.33,43.63,330700.0,37.1111,37.4193,37.0939,37.3508,330700.0
2010-06-08 12:00:00,43.64,43.73,43.41,43.51,286600.0,37.3593,37.4364,37.1624,37.248,286600.0
2010-06-08 12:30:00,43.49,44.04,43.48,44.0,218000.0,37.2309,37.7018,37.2224,37.6675,218000.0
2010-06-08 13:00:00,44.0,44.05,43.59,43.6,202600.0,37.6675,37.7103,37.3165,37.3251,202600.0
2010-06-08 13:30:00,43.6,43.61,43.15,43.44,235700.0,37.3251,37.3336,36.9398,37.1881,235700.0
2010-06-08 14:00:00,43.44,43.67,43.23,43.59,261300.0,37.1881,37.385,37.0083,37.3165,261300.0
2010-06-08 14:30:00,43.57,43.85,43.44,43.46,175800.0,37.2994,37.5391,37.1881,37.2052,175800.0
2010-06-08 15:00:00,43.49,43.7,43.34,43.7,273400.0,37.2309,37.4107,37.1025,37.4107,273400.0
2010-06-08 15:30:00,43.7,43.97,43.6,43.88,417100.0,37.4107,37.6418,37.3251,37.5648,417100.0
2010-06-09 09:30:00,44.15,44.81,44.01,44.5,270100.0,37.7959,38.3609,37.6761,38.0956,270100.0
2010-06-09 10:00:00,44.52,44.81,44.36,44.66,236200.0,38.1127,38.3609,37.9757,38.2325,236200.0
2010-06-09 10:30:00,44.64,44.97,44.47,44.91,234800.0,38.2154,38.4979,38.0699,38.4465,234800.0
2010-06-09 11:00:00,44.94,45.38,44.86,45.36,226600.0,38.4722,38.8489,38.4037,38.8318,226600.0
2010-06-09 11:30:00,45.36,45.37,44.91,45.11,189000.0,38.8318,38.8403,38.4465,38.6178,189000.0
2010-06-09 12:00:00,45.11,45.11,44.83,44.91,73300.0,38.6178,38.6178,38.3781,38.4465,73300.0
2010-06-09 12:30:00,44.91,44.93,44.74,44.81,179200.0,38.4465,38.4637,38.301,38.3609,179200.0
2010-06-09 13:00:00,44.8,44.86,44.65,44.67,135400.0,38.3524,38.4037,38.224,38.2411,135400.0
2010-06-09 13:30:00,44.67,44.72,44.44,44.56,158100.0,38.2411,38.2839,38.0442,38.1469,158100.0
2010-06-09 14:00:00,44.56,44.72,44.35,44.6,197900.0,38.1469,38.2839,37.9671,38.1812,197900.0
2010-06-09 14:30:00,44.61,44.65,44.02,44.03,201500.0,38.1897,38.224,37.6846,37.6932,201500.0
2010-06-09 15:00:00,44.04,44.17,43.63,43.89,193500.0,37.7018,37.813,37.3508,37.5733,193500.0
2010-06-09 15:30:00,43.88,43.9,43.43,43.66,440100.0,37.5648,37.5819,37.1795,37.3764,440100.0
2010-06-10 09:30:00,44.7,45.16,44.54,44.92,137500.0,38.2668,38.6606,38.1298,38.4551,137500.0
2010-06-10 10:00:00,44.96,45.15,44.44,44.55,82600.0,38.4894,38.652,38.0442,38.1384,82600.0
2010-06-10 10:30:00,44.58,44.76,44.55,44.71,74700.0,38.164,38.3181,38.1384,38.2753,74700.0
2010-06-10 11:00:00,44.71,45.12,44.7,45.02,112600.0,38.2753,38.6263,38.2668,38.5407,112600.0
2010-06-10 11:30:00,45.0,45.05,44.78,44.98,144900.0,38.5236,38.5664,38.3353,38.5065,144900.0
2010-06-10 12:00:00,44.96,44.98,44.66,44.85,61600.0,38.4894,38.5065,38.2325,38.3952,61600.0
2010-06-10 12:30:00,44.86,44.99,44.61,44.71,52700.0,38.4037,38.515,38.1897,38.2753,52700.0
2010-06-10 13:00:00,44.72,44.84,44.6,44.78,65600.0,38.2839,38.3866,38.1812,38.3353,65600.0
2010-06-10 13:30:00,44.79,44.99,44.78,44.95,56800.0,38.3438,38.515,38.3353,38.4808,56800.0
2010-06-10 14:00:00,44.93,45.0,44.76,44.97,60100.0,38.4637,38.5236,38.3181,38.4979,60100.0
2010-06-10 14:30:00,44.98,45.29,44.98,45.2,102300.0,38.5065,38.7719,38.5065,38.6948,102300.0
2010-06-10 15:00:00,45.2,45.59,45.14,45.53,248800.0,38.6948,39.0287,38.6434,38.9773,248800.0
2010-06-10 15:30:00,45.52,45.65,45.4,45.61,572900.0,38.9688,39.08,38.866,39.0458,572900.0
2010-06-11 09:30:00,45.09,45.61,44.78,45.56,116800.0,38.6006,39.0458,38.3353,39.003,116800.0
2010-06-11 10:00:00,45.56,45.85,45.37,45.62,134200.0,39.003,39.2513,38.8403,39.0544,134200.0
2010-06-11 10:30:00,45.61,45.7,45.18,45.18,99700.0,39.0458,39.1229,38.6777,38.6777,99700.0
2010-06-11 11:00:00,45.2,45.3,45.06,45.17,72300.0,38.6948,38.7804,38.575,38.6691,72300.0
2010-06-11 11:30:00,45.17,45.32,45.12,45.3,90600.0,38.6691,38.7975,38.6263,38.7804,90600.0
2010-06-11 12:00:00,45.29,45.39,45.16,45.21,45500.0,38.7719,38.8575,38.6606,38.7034,45500.0
2010-06-11 12:30:00,45.2,45.31,45.11,45.19,75100.0,38.6948,38.789,38.6178,38.6862,75100.0
2010-06-11 13:00:00,45.18,45.43,45.18,45.36,60700.0,38.6777,38.8917,38.6777,38.8318,60700.0
2010-06-11 13:30:00,45.36,45.39,45.04,45.05,82900.0,38.8318,38.8575,38.5578,38.5664,82900.0
2010-06-11 14:00:00,45.05,45.18,44.87,44.97,116500.0,38.5664,38.6777,38.4123,38.4979,116500.0
2010-06-11 14:30:00,44.96,45.16,44.94,45.09,121400.0,38.4894,38.6606,38.4722,38.6006,121400.0
2010-06-11 15:00:00,45.09,45.25,45.03,45.19,159600.0,38.6006,38.7376,38.5493,38.6862,159600.0
2010-06-11 15:30:00,45.16,45.66,45.14,45.6,278400.0,38.6606,39.0886,38.6434,39.0372,278400.0
2010-06-14 09:30:00,46.49,46.49,46.0,46.21,87400.0,39.7992,39.7992,39.3797,39.5595,87400.0
2010-06-14 10:00:00,46.25,46.77,46.23,46.7,141600.0,39.5937,40.0389,39.5766,39.9789,141600.0
2010-06-14 10:30:00,46.72,46.85,46.65,46.83,110200.0,39.9961,40.1073,39.9361,40.0902,110200.0
2010-06-14 11:00:00,46.85,47.04,46.81,46.92,90700.0,40.1073,40.27,40.0731,40.1673,90700.0
2010-06-14 11:30:00,46.91,46.94,46.65,46.65,107500.0,40.1587,40.1844,39.9361,39.9361,107500.0
2010-06-14 12:00:00,46.65,46.73,46.56,46.62,77300.0,39.9361,40.0046,39.8591,39.9104,77300.0
2010-06-14 12:30:00,46.63,46.67,46.33,46.33,74600.0,39.919,39.9532,39.6622,39.6622,74600.0
2010-06-14 13:00:00,46.32,46.42,46.26,46.3,57500.0,39.6536,39.7392,39.6023,39.6365,57500.0
2010-06-14 13:30:00,46.31,46.41,46.12,46.15,58300.0,39.6451,39.7307,39.4824,39.5081,58300.0
2010-06-14 14:00:00,46.15,46.15,45.93,46.02,74400.0,39.5081,39.5081,39.3197,39.3968,74400.0
2010-06-14 14:30:00,46.02,46.34,45.93,46.3,138100.0,39.3968,39.6707,39.3197,39.6365,138100.0
2010-06-14 15:00:00,46.29,46.39,46.12,46.2,128500.0,39.6279,39.7135,39.4824,39.5509,128500.0
2010-06-14 15:30:00,46.19,46.19,45.7,45.83,241500.0,39.5423,39.5423,39.1229,39.2341,241500.0
2010-06-15 09:30:00,46.37,46.59,45.91,46.5,121900.0,39.6964,39.8848,39.3026,39.8077,121900.0
2010-06-15 10:00:00,46.48,46.48,46.06,46.34,99700.0,39.7906,39.7906,39.431,39.6707,99700.0
2010-06-15 10:30:00,46.34,46.6,46.32,46.6,66200.0,39.6707,39.8933,39.6536,39.8933,66200.0
2010-06-15 11:00:00,46.6,46.7,46.55,46.62,59200.0,39.8933,39.9789,39.8505,39.9104,59200.0
2010-06-15 11:30:00,46.61,46.63,46.44,46.52,54500.0,39.9019,39.919,39.7563,39.8248,54500.0
2010-06-15 12:00:00,46.53,46.6,46.48,46.5,52400.0,39.8334,39.8933,39.7906,39.8077,52400.0
2010-06-15 12:30:00,46.52,46.59,46.42,46.58,72000.0,39.8248,39.8848,39.7392,39.8762,72000.0
2010-06-15 13:00:00,46.58,46.7,46.4,46.62,70300.0,39.8762,39.9789,39.7221,39.9104,70300.0
2010-06-15 13:30:00,46.62,46.72,46.57,46.71,72500.0,39.9104,39.9961,39.8676,39.9875,72500.0
2010-06-15 14:00:00,46.71,46.95,46.68,46.92,144200.0,39.9875,40.1929,39.9618,40.1673,144200.0
2010-06-15 14:30:00,46.94,47.0,46.87,46.99,143800.0,40.1844,40.2358,40.1245,40.2272,143800.0
2010-06-15 15:00:00,46.97,47.25,46.91,47.21,231800.0,40.2101,40.4498,40.1587,40.4155,231800.0
2010-06-15 15:30:00,47.21,47.38,47.06,47.32,409500.0,40.4155,40.5611,40.2871,40.5097,409500.0
2010-06-16 09:30:00,46.68,47.04,46.6,46.95,176500.0,39.9618,40.27,39.8933,40.1929,176500.0
2010-06-16 10:00:00,46.96,47.16,46.66,46.68,77700.0,40.2015,40.3727,39.9447,39.9618,77700.0
2010-06-16 10:30:00,46.67,46.79,46.45,46.78,101400.0,39.9532,40.056,39.7649,40.0474,101400.0
2010-06-16 11:00:00,46.77,47.07,46.7,47.03,70000.0,40.0389,40.2957,39.9789,40.2614,70000.0
2010-06-16 11:30:00,47.05,47.05,46.79,46.85,59500.0,40.2786,40.2786,40.056,40.1073,59500.0
2010-06-16 12:00:00,46.86,47.2,46.86,47.15,195400.0,40.1159,40.407,40.1159,40.3642,195400.0
2010-06-16 12:30:00,47.13,47.15,47.02,47.1,67100.0,40.347,40.3642,40.2529,40.3214,67100.0
2010-06-16 13:00:00,47.09,47.12,46.82,47.02,90000.0,40.3128,40.3385,40.0817,40.2529,90000.0
2010-06-16 13:30:00,47.02,47.18,46.95,47.18,93000.0,40.2529,40.3898,40.1929,40.3898,93000.0
2010-06-16 14:00:00,47.18,47.37,47.18,47.29,85000.0,40.3898,40.5525,40.3898,40.484,85000.0
2010-06-16 14:30:00,47.28,47.41,47.15,47.18,87000.0,40.4755,40.5867,40.3642,40.3898,87000.0
2010-06-16 15:00:00,47.18,47.18,46.79,46.87,98300.0,40.3898,40.3898,40.056,40.1245,98300.0
2010-06-16 15:30:00,46.87,47.07,46.8,47.02,334600.0,40.1245,40.2957,40.0645,40.2529,334600.0
2010-06-17 09:30:00,47.1,47.1,46.24,46.47,198900.0,40.3214,40.3214,39.5851,39.782,198900.0
2010-06-17 10:00:00,46.48,46.65,45.76,45.87,179100.0,39.7906,39.9361,39.1742,39.2684,179100.0
2010-06-17 10:30:00,45.83,45.98,45.77,45.86,95000.0,39.2341,39.3626,39.1828,39.2598,95000.0
2010-06-17 11:00:00,45.86,46.05,45.8,46.02,72600.0,39.2598,39.4225,39.2085,39.3968,72600.0
2010-06-17 11:30:00,46.02,46.36,45.98,46.29,47800.0,39.3968,39.6879,39.3626,39.6279,47800.0
2010-06-17 12:00:00,46.25,46.3,46.16,46.18,25300.0,39.5937,39.6365,39.5166,39.5338,25300.0
2010-06-17 12:30:00,46.17,46.24,46.01,46.22,32700.0,39.5252,39.5851,39.3882,39.568,32700.0
2010-06-17 13:00:00,46.2,46.26,46.08,46.2,40900.0,39.5509,39.6023,39.4482,39.5509,40900.0
2010-06-17 13:30:00,46.2,46.23,46.0,46.2,186200.0,39.5509,39.5766,39.3797,39.5509,186200.0
2010-06-17 14:00:00,46.2,46.26,46.13,46.15,138200.0,39.5509,39.6023,39.491,39.5081,138200.0
2010-06-17 14:30:00,46.15,46.21,45.93,46.03,46300.0,39.5081,39.5595,39.3197,39.4054,46300.0
2010-06-17 15:00:00,46.03,46.05,45.7,45.75,170700.0,39.4054,39.4225,39.1229,39.1657,170700.0
2010-06-17 15:30:00,45.76,46.29,45.76,46.18,441000.0,39.1742,39.6279,39.1742,39.5338,441000.0
2010-06-18 09:30:00,46.31,46.73,46.18,46.2,332600.0,39.6451,40.0046,39.5338,39.5509,332600.0
2010-06-18 10:00:00,46.23,46.59,46.22,46.57,93300.0,39.5766,39.8848,39.568,39.8676,93300.0
2010-06-18 10:30:00,46.58,46.76,46.56,46.66,75200.0,39.8762,40.0303,39.8591,39.9447,75200.0
2010-06-18 11:00:00,46.65,46.73,46.53,46.57,80800.0,39.9361,40.0046,39.8334,39.8676,80800.0
2010-06-18 11:30:00,46.54,46.6,46.46,46.54,60200.0,39.842,39.8933,39.7735,39.842,60200.0
2010-06-18 12:00:00,46.54,46.59,46.39,46.4,62200.0,39.842,39.8848,39.7135,39.7221,62200.0
2010-06-18 12:30:00,46.39,46.56,46.35,46.47,44200.0,39.7135,39.8591,39.6793,39.782,44200.0
2010-06-18 13:00:00,46.46,46.54,46.36,46.46,83500.0,39.7735,39.842,39.6879,39.7735,83500.0
2010-06-18 13:30:00,46.48,46.49,46.29,46.3,61400.0,39.7906,39.7992,39.6279,39.6365,61400.0
2010-06-18 14:00:00,46.3,46.41,46.22,46.41,66300.0,39.6365,39.7307,39.568,39.7307,66300.0
2010-06-18 14:30:00,46.41,46.46,46.26,46.4,107300.0,39.7307,39.7735,39.6023,39.7221,107300.0
2010-06-18 15:00:00,46.4,46.43,46.24,46.36,101700.0,39.7221,39.7478,39.5851,39.6879,101700.0
2010-06-18 15:30:00,46.37,46.55,46.31,46.43,245300.0,39.6964,39.8505,39.6451,39.7478,245300.0
2010-06-21 09:30:00,47.06,47.72,47.0,47.68,126800.0,40.2871,40.8521,40.2358,40.8179,126800.0
2010-06-21 10:00:00,47.69,47.72,47.25,47.3,160300.0,40.8264,40.8521,40.4498,40.4926,160300.0
2010-06-21 10:30:00,47.28,47.51,47.17,47.32,95300.0,40.4755,40.6724,40.3813,40.5097,95300.0
2010-06-21 11:00:00,47.34,47.5,47.3,47.45,60000.0,40.5268,40.6638,40.4926,40.621,60000.0
2010-06-21 11:30:00,47.46,47.49,47.3,47.39,57000.0,40.6296,40.6552,40.4926,40.5696,57000.0
2010-06-21 12:00:00,47.41,47.43,47.22,47.23,77900.0,40.5867,40.6039,40.4241,40.4327,77900.0
2010-06-21 12:30:00,47.22,47.24,46.99,47.09,60200.0,40.4241,40.4412,40.2272,40.3128,60200.0
2010-06-21 13:00:00,47.09,47.11,46.93,46.95,139900.0,40.3128,40.3299,40.1758,40.1929,139900.0
2010-06-21 13:30:00,46.95,46.99,46.81,46.88,67900.0,40.1929,40.2272,40.0731,40.133,67900.0
2010-06-21 14:00:00,46.88,47.04,46.77,46.87,64000.0,40.133,40.27,40.0389,40.1245,64000.0
2010-06-21 14:30:00,46.88,46.96,46.62,46.65,77200.0,40.133,40.2015,39.9104,39.9361,77200.0
2010-06-21 15:00:00,46.67,46.72,46.12,46.19,134200.0,39.9532,39.9961,39.4824,39.5423,134200.0
2010-06-21 15:30:00,46.2,46.32,45.96,46.31,268800.0,39.5509,39.6536,39.3454,39.6451,268800.0
2010-06-22 09:30:00,46.29,46.92,46.21,46.53,99300.0,39.6279,40.1673,39.5595,39.8334,99300.0
2010-06-22 10:00:00,46.51,46.65,46.24,46.39,75900.0,39.8163,39.9361,39.5851,39.7135,75900.0
2010-06-22 10:30:00,46.41,46.41,46.11,46.26,61000.0,39.7307,39.7307,39.4738,39.6023,61000.0
2010-06-22 11:00:00,46.24,46.27,45.98,46.27,82700.0,39.5851,39.6108,39.3626,39.6108,82700.0
2010-06-22 11:30:00,46.27,46.57,46.22,46.28,47500.0,39.6108,39.8676,39.568,39.6194,47500.0
2010-06-22 12:00:00,46.28,46.28,46.14,46.16,29300.0,39.6194,39.6194,39.4995,39.5166,29300.0
2010-06-22 12:30:00,46.14,46.18,45.99,46.17,22900.0,39.4995,39.5338,39.3711,39.5252,22900.0
2010-06-22 13:00:00,46.16,46.18,45.95,45.99,32700.0,39.5166,39.5338,39.3369,39.3711,32700.0
2010-06-22 13:30:00,45.98,46.11,45.89,45.91,52200.0,39.3626,39.4738,39.2855,39.3026,52200.0
2010-06-22 14:00:00,45.91,45.99,45.74,45.76,65800.0,39.3026,39.3711,39.1571,39.1742,65800.0
2010-06-22 14:30:00,45.76,45.9,45.35,45.45,170300.0,39.1742,39.2941,38.8232,38.9088,170300.0
2010-06-22 15:00:00,45.43,45.72,45.4,45.52,152900.0,38.8917,39.14,38.866,38.9688,152900.0
2010-06-22 15:30:00,45.49,45.51,45.28,45.4,345900.0,38.9431,38.9602,38.7633,38.866,345900.0
2010-06-23 09:30:00,45.37,45.37,44.69,45.0,116200.0,38.8403,38.8403,38.2582,38.5236,116200.0
2010-06-23 10:00:00,44.98,44.99,44.2,44.3,223700.0,38.5065,38.515,37.8387,37.9243,223700.0
2010-06-23 10:30:00,44.3,44.75,44.3,44.6,111900.0,37.9243,38.3096,37.9243,38.1812,111900.0
2010-06-23 11:00:00,44.6,44.76,44.51,44.71,56500.0,38.1812,38.3181,38.1041,38.2753,56500.0
2010-06-23 11:30:00,44.69,44.75,44.57,44.7,32900.0,38.2582,38.3096,38.1555,38.2668,32900.0
2010-06-23 12:00:00,44.69,44.79,44.64,44.7,32800.0,38.2582,38.3438,38.2154,38.2668,32800.0
2010-06-23 12:30:00,44.71,44.96,44.63,44.94,34200.0,38.2753,38.4894,38.2068,38.4722,34200.0
2010-06-23 13:00:00,44.96,45.09,44.89,44.96,40300.0,38.4894,38.6006,38.4294,38.4894,40300.0
2010-06-23 13:30:00,44.96,45.15,44.96,45.13,41100.0,38.4894,38.652,38.4894,38.6349,41100.0
2010-06-23 14:00:00,45.12,45.17,44.85,45.09,60200.0,38.6263,38.6691,38.3952,38.6006,60200.0
2010-06-23 14:30:00,45.11,45.46,44.89,44.97,142200.0,38.6178,38.9174,38.4294,38.4979,142200.0
2010-06-23 15:00:00,44.99,45.16,44.76,45.09,153900.0,38.515,38.6606,38.3181,38.6006,153900.0
2010-06-23 15:30:00,45.08,45.24,44.86,45.07,285500.0,38.5921,38.7291,38.4037,38.5835,285500.0
2010-06-24 09:30:00,44.9,44.9,44.21,44.24,95200.0,38.438,38.438,37.8473,37.873,95200.0
2010-06-24 10:00:00,44.25,44.79,44.23,44.62,151100.0,37.8815,38.3438,37.8644,38.1983,151100.0
2010-06-24 10:30:00,44.62,44.63,44.01,44.16,66300.0,38.1983,38.2068,37.6761,37.8045,66300.0
2010-06-24 11:00:00,44.14,44.19,43.9,44.1,85100.0,37.7874,37.8302,37.5819,37.7531,85100.0
2010-06-24 11:30:00,44.1,44.2,43.98,44.07,95900.0,37.7531,37.8387,37.6504,37.7274,95900.0
2010-06-24 12:00:00,44.07,44.3,44.0,44.01,42900.0,37.7274,37.9243,37.6675,37.6761,42900.0
2010-06-24 12:30:00,44.01,44.11,43.9,44.11,46500.0,37.6761,37.7617,37.5819,37.7617,46500.0
2010-06-24 13:00:00,44.11,44.38,44.11,44.17,113300.0,37.7617,37.9928,37.7617,37.813,113300.0
2010-06-24 13:30:00,44.19,44.54,44.17,44.51,77000.0,37.8302,38.1298,37.813,38.1041,77000.0
2010-06-24 14:00:00,44.52,44.52,44.21,44.24,54200.0,38.1127,38.1127,37.8473,37.873,54200.0
2010-06-24 14:30:00,44.24,44.24,43.76,43.81,85300.0,37.873,37.873,37.4621,37.5049,85300.0
2010-06-24 15:00:00,43.81,43.93,43.48,43.68,209500.0,37.5049,37.6076,37.2224,37.3936,209500.0
2010-06-24 15:30:00,43.67,43.87,43.61,43.81,761900.0,37.385,37.5562,37.3336,37.5049,761900.0
2010-06-25 09:30:00,44.06,44.62,43.85,44.6,257400.0,37.7189,38.1983,37.5391,38.1812,257400.0
2010-06-25 10:00:00,44.61,44.9,44.25,44.4,270500.0,38.1897,38.438,37.8815,38.0099,270500.0
2010-06-25 10:30:00,44.39,44.43,43.91,44.01,150700.0,38.0014,38.0356,37.5905,37.6761,150700.0
2010-06-25 11:00:00,44.02,44.25,43.98,44.16,132900.0,37.6846,37.8815,37.6504,37.8045,132900.0
2010-06-25 11:30:00,44.18,44.29,43.9,44.14,111000.0,37.8216,37.9158,37.5819,37.7874,111000.0
2010-06-25 12:00:00,44.14,44.27,44.0,44.22,61400.0,37.7874,37.8987,37.6675,37.8559,61400.0
2010-06-25 12:30:00,44.22,44.44,44.12,44.17,60200.0,37.8559,38.0442,37.7702,37.813,60200.0
2010-06-25 13:00:00,44.16,44.66,44.16,44.66,78700.0,37.8045,38.2325,37.8045,38.2325,78700.0
2010-06-25 13:30:00,44.67,44.83,44.53,44.64,103000.0,38.2411,38.3781,38.1212,38.2154,103000.0
2010-06-25 14:00:00,44.63,44.68,44.42,44.53,133500.0,38.2068,38.2496,38.0271,38.1212,133500.0
2010-06-25 14:30:00,44.51,44.66,44.38,44.64,95300.0,38.1041,38.2325,37.9928,38.2154,95300.0
2010-06-25 15:00:00,44.64,44.65,44.33,44.58,149400.0,38.2154,38.224,37.95,38.164,149400.0
2010-06-25 15:30:00,44.58,44.77,44.22,44.42,612100.0,38.164,38.3267,37.8559,38.0271,612100.0
2010-06-28 09:30:00,44.58,44.6,43.82,43.82,138100.0,38.164,38.1812,37.5134,37.5134,138100.0
2010-06-28 10:00:00,43.8,43.96,43.59,43.93,146000.0,37.4963,37.6333,37.3165,37.6076,146000.0
2010-06-28 10:30:00,43.95,44.03,43.69,44.03,121900.0,37.6247,37.6932,37.4021,37.6932,121900.0
2010-06-28 11:00:00,44.05,44.24,43.95,44.12,207100.0,37.7103,37.873,37.6247,37.7702,207100.0
2010-06-28 11:30:00,44.12,44.28,43.97,43.99,100400.0,37.7702,37.9072,37.6418,37.659,100400.0
2010-06-28 12:00:00,44.0,44.03,43.73,43.89,120300.0,37.6675,37.6932,37.4364,37.5733,120300.0
2010-06-28 12:30:00,43.89,43.92,43.66,43.74,94300.0,37.5733,37.599,37.3764,37.4449,94300.0
2010-06-28 13:00:00,43.74,43.77,43.41,43.51,119800.0,37.4449,37.4706,37.1624,37.248,119800.0
2010-06-28 13:30:00,43.51,43.72,43.42,43.67,88600.0,37.248,37.4278,37.171,37.385,88600.0
2010-06-28 14:00:00,43.67,43.76,43.6,43.67,98800.0,37.385,37.4621,37.3251,37.385,98800.0
2010-06-28 14:30:00,43.64,43.81,43.62,43.77,104700.0,37.3593,37.5049,37.3422,37.4706,104700.0
2010-06-28 15:00:00,43.78,43.81,43.41,43.48,160700.0,37.4792,37.5049,37.1624,37.2224,160700.0
2010-06-28 15:30:00,43.47,43.66,43.41,43.44,372200.0,37.2138,37.3764,37.1624,37.1881,372200.0
2010-06-29 09:30:00,42.7,43.42,42.7,43.15,491900.0,36.5546,37.171,36.5546,36.9398,491900.0
2010-06-29 10:00:00,43.16,43.17,42.56,42.59,476700.0,36.9484,36.957,36.4348,36.4604,476700.0
2010-06-29 10:30:00,42.58,42.71,42.47,42.7,172400.0,36.4519,36.5632,36.3577,36.5546,172400.0
2010-06-29 11:00:00,42.67,42.69,42.27,42.3,246900.0,36.5289,36.546,36.1865,36.2122,246900.0
2010-06-29 11:30:00,42.3,42.31,42.03,42.11,189900.0,36.2122,36.2207,35.981,36.0495,189900.0
2010-06-29 12:00:00,42.11,42.31,42.03,42.21,204300.0,36.0495,36.2207,35.981,36.1351,204300.0
2010-06-29 12:30:00,42.2,42.24,42.0,42.05,186000.0,36.1266,36.1608,35.9554,35.9982,186000.0
2010-06-29 13:00:00,42.04,42.15,42.0,42.06,137800.0,35.9896,36.0838,35.9554,36.0067,137800.0
2010-06-29 13:30:00,42.06,42.14,41.9,42.12,148000.0,36.0067,36.0752,35.8697,36.0581,148000.0
2010-06-29 14:00:00,42.12,42.25,42.01,42.18,107900.0,36.0581,36.1694,35.9639,36.1094,107900.0
2010-06-29 14:30:00,42.17,42.19,42.02,42.07,264600.0,36.1009,36.118,35.9725,36.0153,264600.0
2010-06-29 15:00:00,42.08,42.13,41.76,41.8,538600.0,36.0238,36.0666,35.7499,35.7841,538600.0
2010-06-29 15:30:00,41.8,42.34,41.68,42.22,951000.0,35.7841,36.2464,35.6814,36.1437,951000.0
2010-06-30 09:30:00,42.19,42.87,42.01,42.73,155300.0,36.118,36.7001,35.9639,36.5803,155300.0
2010-06-30 10:00:00,42.71,42.81,42.38,42.6,126500.0,36.5632,36.6488,36.2807,36.469,126500.0
2010-06-30 10:30:00,42.6,42.91,42.58,42.75,218000.0,36.469,36.7344,36.4519,36.5974,218000.0
2010-06-30 11:00:00,42.77,43.09,42.72,42.91,160900.0,36.6145,36.8885,36.5717,36.7344,160900.0
2010-06-30 11:30:00,42.91,43.23,42.89,43.07,132500.0,36.7344,37.0083,36.7173,36.8714,132500.0
2010-06-30 12:00:00,43.07,43.27,43.0,43.13,96700.0,36.8714,37.0426,36.8114,36.9227,96700.0
2010-06-30 12:30:00,43.13,43.29,43.11,43.26,182400.0,36.9227,37.0597,36.9056,37.034,182400.0
2010-06-30 13:00:00,43.26,43.34,43.18,43.29,98700.0,37.034,37.1025,36.9655,37.0597,98700.0
2010-06-30 13:30:00,43.29,43.33,43.17,43.21,137800.0,37.0597,37.0939,36.957,36.9912,137800.0
2010-06-30 14:00:00,43.2,43.31,43.03,43.13,184600.0,36.9827,37.0768,36.8371,36.9227,184600.0
2010-06-30 14:30:00,43.11,43.16,42.98,43.0,133700.0,36.9056,36.9484,36.7943,36.8114,133700.0
2010-06-30 15:00:00,43.0,43.05,42.8,42.8,196400.0,36.8114,36.8542,36.6402,36.6402,196400.0
2010-06-30 15:30:00,42.8,42.8,42.37,42.49,485700.0,36.6402,36.6402,36.2721,36.3748,485700.0
2010-07-01 09:30:00,42.17,42.47,41.85,42.27,216600.0,36.1009,36.3577,35.8269,36.1865,216600.0
2010-07-01 10:00:00,42.25,42.28,41.83,42.06,264800.0,36.1694,36.1951,35.8098,36.0067,264800.0
2010-07-01 10:30:00,42.04,42.08,41.44,41.52,201500.0,35.9896,36.0238,35.4759,35.5444,201500.0
2010-07-01 11:00:00,41.51,41.78,41.2,41.78,191100.0,35.5359,35.767,35.2705,35.767,191100.0
2010-07-01 11:30:00,41.79,42.02,41.67,41.79,134400.0,35.7756,35.9725,35.6728,35.7756,134400.0
2010-07-01 12:00:00,41.79,41.79,41.59,41.74,144000.0,35.7756,35.7756,35.6044,35.7328,144000.0
2010-07-01 12:30:00,41.74,42.15,41.68,41.8,264200.0,35.7328,36.0838,35.6814,35.7841,264200.0
2010-07-01 13:00:00,41.8,42.0,41.68,41.78,97600.0,35.7841,35.9554,35.6814,35.767,97600.0
2010-07-01 13:30:00,41.78,42.01,41.77,41.95,184700.0,35.767,35.9639,35.7585,35.9126,184700.0
2010-07-01 14:00:00,41.95,42.05,41.78,41.84,166800.0,35.9126,35.9982,35.767,35.8184,166800.0
2010-07-01 14:30:00,41.83,41.89,41.45,41.63,209800.0,35.8098,35.8612,35.4845,35.6386,209800.0
2010-07-01 15:00:00,41.65,41.86,41.55,41.83,143200.0,35.6557,35.8355,35.5701,35.8098,143200.0
2010-07-01 15:30:00,41.82,41.97,41.54,41.78,353400.0,35.8013,35.9297,35.5616,35.767,353400.0
2010-07-02 09:30:00,41.86,42.44,41.76,41.98,177100.0,35.8355,36.332,35.7499,35.9382,177100.0
2010-07-02 10:00:00,41.94,41.96,41.64,41.7,98200.0,35.904,35.9211,35.6472,35.6985,98200.0
2010-07-02 10:30:00,41.72,41.75,41.55,41.59,108900.0,35.7157,35.7413,35.5701,35.6044,108900.0
2010-07-02 11:00:00,41.59,41.61,41.35,41.42,80700.0,35.6044,35.6215,35.3989,35.4588,80700.0
2010-07-02 11:30:00,41.41,41.49,41.21,41.47,129800.0,35.4503,35.5188,35.2791,35.5016,129800.0
2010-07-02 12:00:00,41.46,41.72,41.44,41.64,84800.0,35.4931,35.7157,35.4759,35.6472,84800.0
2010-07-02 12:30:00,41.65,41.69,41.5,41.63,64100.0,35.6557,35.69,35.5273,35.6386,64100.0
2010-07-02 13:00:00,41.65,41.77,41.46,41.57,105100.0,35.6557,35.7585,35.4931,35.5872,105100.0
2010-07-02 13:30:00,41.56,41.78,41.55,41.74,59800.0,35.5787,35.767,35.5701,35.7328,59800.0
2010-07-02 14:00:00,41.74,41.76,41.56,41.59,62300.0,35.7328,35.7499,35.5787,35.6044,62300.0
2010-07-02 14:30:00,41.59,41.67,41.46,41.65,80800.0,35.6044,35.6728,35.4931,35.6557,80800.0
2010-07-02 15:00:00,41.65,41.85,41.61,41.78,126600.0,35.6557,35.8269,35.6215,35.767,126600.0
2010-07-02 15:30:00,41.78,42.15,41.72,41.74,415400.0,35.767,36.0838,35.7157,35.7328,415400.0
2010-07-06 09:30:00,42.55,42.84,42.45,42.6,142800.0,36.4262,36.6745,36.3406,36.469,142800.0
2010-07-06 10:00:00,42.62,43.04,42.47,42.83,122700.0,36.4861,36.8457,36.3577,36.6659,122700.0
2010-07-06 10:30:00,42.82,42.95,42.73,42.83,122300.0,36.6573,36.7686,36.5803,36.6659,122300.0
2010-07-06 11:00:00,42.81,42.99,42.66,42.67,159300.0,36.6488,36.8029,36.5204,36.5289,159300.0
2010-07-06 11:30:00,42.67,42.96,42.65,42.95,109500.0,36.5289,36.7772,36.5118,36.7686,109500.0
2010-07-06 12:00:00,42.96,42.97,42.61,42.73,126000.0,36.7772,36.7858,36.4776,36.5803,126000.0
2010-07-06 12:30:00,42.74,42.8,42.38,42.46,103400.0,36.5889,36.6402,36.2807,36.3492,103400.0
2010-07-06 13:00:00,42.46,42.57,42.27,42.43,94100.0,36.3492,36.4433,36.1865,36.3235,94100.0
2010-07-06 13:30:00,42.43,42.43,42.02,42.06,113700.0,36.3235,36.3235,35.9725,36.0067,113700.0
2010-07-06 14:00:00,42.08,42.18,41.8,42.13,182400.0,36.0238,36.1094,35.7841,36.0666,182400.0
2010-07-06 14:30:00,42.12,42.37,42.1,42.1,289700.0,36.0581,36.2721,36.041,36.041,289700.0
2010-07-06 15:00:00,42.11,42.29,41.95,42.17,362000.0,36.0495,36.2036,35.9126,36.1009,362000.0
2010-07-06 15:30:00,42.16,42.54,42.1,42.54,499200.0,36.0923,36.4176,36.041,36.4176,499200.0
2010-07-07 09:30:00,42.63,43.1,42.63,42.99,114600.0,36.4947,36.897,36.4947,36.8029,114600.0
2010-07-07 10:00:00,43.0,43.33,43.0,43.15,210000.0,36.8114,37.0939,36.8114,36.9398,210000.0
2010-07-07 10:30:00,43.15,43.71,43.15,43.63,152900.0,36.9398,37.4193,36.9398,37.3508,152900.0
2010-07-07 11:00:00,43.62,43.66,43.23,43.43,142400.0,37.3422,37.3764,37.0083,37.1795,142400.0
2010-07-07 11:30:00,43.43,43.6,43.27,43.37,110100.0,37.1795,37.3251,37.0426,37.1282,110100.0
2010-07-07 12:00:00,43.37,43.68,43.36,43.55,99900.0,37.1282,37.3936,37.1196,37.2823,99900.0
2010-07-07 12:30:00,43.57,43.62,43.4,43.52,95900.0,37.2994,37.3422,37.1539,37.2566,95900.0
2010-07-07 13:00:00,43.52,43.83,43.49,43.8,176800.0,37.2566,37.522,37.2309,37.4963,176800.0
2010-07-07 13:30:00,43.81,43.86,43.65,43.78,178400.0,37.5049,37.5477,37.3679,37.4792,178400.0
2010-07-07 14:00:00,43.77,44.02,43.77,44.0,169400.0,37.4706,37.6846,37.4706,37.6675,169400.0
2010-07-07 14:30:00,44.0,44.03,43.88,44.03,137500.0,37.6675,37.6932,37.5648,37.6932,137500.0
2010-07-07 15:00:00,44.03,44.21,43.92,44.17,193500.0,37.6932,37.8473,37.599,37.813,193500.0
2010-07-07 15:30:00,44.18,44.43,44.14,44.35,656500.0,37.8216,38.0356,37.7874,37.9671,656500.0
2010-07-08 09:30:00,44.73,45.34,44.65,44.76,245400.0,38.2925,38.8147,38.224,38.3181,245400.0
2010-07-08 10:00:00,44.74,45.06,44.63,45.06,172800.0,38.301,38.575,38.2068,38.575,172800.0
2010-07-08 10:30:00,45.06,45.1,44.76,44.84,169800.0,38.575,38.6092,38.3181,38.3866,169800.0
2010-07-08 11:00:00,44.84,44.97,44.62,44.8,214000.0,38.3866,38.4979,38.1983,38.3524,214000.0
2010-07-08 11:30:00,44.82,45.0,44.65,44.76,150900.0,38.3695,38.5236,38.224,38.3181,150900.0
2010-07-08 12:00:00,44.75,44.99,44.68,44.92,93100.0,38.3096,38.515,38.2496,38.4551,93100.0
2010-07-08 12:30:00,44.9,45.0,44.79,44.88,142300.0,38.438,38.5236,38.3438,38.4209,142300.0
2010-07-08 13:00:00,44.88,45.17,44.86,44.98,98900.0,38.4209,38.6691,38.4037,38.5065,98900.0
2010-07-08 13:30:00,44.98,45.09,44.79,44.84,78200.0,38.5065,38.6006,38.3438,38.3866,78200.0
2010-07-08 14:00:00,44.84,44.89,44.53,44.62,178700.0,38.3866,38.4294,38.1212,38.1983,178700.0
2010-07-08 14:30:00,44.64,44.89,44.56,44.86,175000.0,38.2154,38.4294,38.1469,38.4037,175000.0
2010-07-08 15:00:00,44.83,44.93,44.67,44.91,235700.0,38.3781,38.4637,38.2411,38.4465,235700.0
2010-07-08 15:30:00,44.93,45.25,44.89,45.19,431900.0,38.4637,38.7376,38.4294,38.6862,431900.0
2010-07-09 09:30:00,45.23,45.23,44.6,44.96,147800.0,38.7205,38.7205,38.1812,38.4894,147800.0
2010-07-09 10:00:00,44.93,45.58,44.93,45.49,190000.0,38.4637,39.0201,38.4637,38.9431,190000.0
2010-07-09 10:30:00,45.49,45.66,45.09,45.12,178300.0,38.9431,39.0886,38.6006,38.6263,178300.0
2010-07-09 11:00:00,45.12,45.24,45.02,45.11,50400.0,38.6263,38.7291,38.5407,38.6178,50400.0
2010-07-09 11:30:00,45.14,45.3,45.12,45.14,47800.0,38.6434,38.7804,38.6263,38.6434,47800.0
2010-07-09 12:00:00,45.15,45.25,45.1,45.11,37100.0,38.652,38.7376,38.6092,38.6178,37100.0
2010-07-09 12:30:00,45.12,45.19,45.0,45.17,60500.0,38.6263,38.6862,38.5236,38.6691,60500.0
2010-07-09 13:00:00,45.15,45.15,44.96,44.97,64100.0,38.652,38.652,38.4894,38.4979,64100.0
2010-07-09 13:30:00,44.98,45.12,44.93,45.12,59500.0,38.5065,38.6263,38.4637,38.6263,59500.0
2010-07-09 14:00:00,45.13,45.22,44.98,45.06,66200.0,38.6349,38.7119,38.5065,38.575,66200.0
2010-07-09 14:30:00,45.06,45.43,45.0,45.38,88400.0,38.575,38.8917,38.5236,38.8489,88400.0
2010-07-09 15:00:00,45.39,45.49,45.25,45.27,113400.0,38.8575,38.9431,38.7376,38.7547,113400.0
2010-07-09 15:30:00,45.27,45.51,45.18,45.45,356300.0,38.7547,38.9602,38.6777,38.9088,356300.0
2010-07-12 09:30:00,45.22,45.22,44.86,45.11,137000.0,38.7119,38.7119,38.4037,38.6178,137000.0
2010-07-12 10:00:00,45.12,45.2,44.74,44.8,163500.0,38.6263,38.6948,38.301,38.3524,163500.0
2010-07-12 10:30:00,44.8,44.92,44.71,44.79,116400.0,38.3524,38.4551,38.2753,38.3438,116400.0
2010-07-12 11:00:00,44.8,44.81,44.52,44.63,126400.0,38.3524,38.3609,38.1127,38.2068,126400.0
2010-07-12 11:30:00,44.63,44.63,44.42,44.52,88600.0,38.2068,38.2068,38.0271,38.1127,88600.0
2010-07-12 12:00:00,44.54,44.92,44.54,44.81,55600.0,38.1298,38.4551,38.1298,38.3609,55600.0
2010-07-12 12:30:00,44.8,44.93,44.66,44.66,87000.0,38.3524,38.4637,38.2325,38.2325,87000.0
2010-07-12 13:00:00,44.65,44.88,44.59,44.85,50100.0,38.224,38.4209,38.1726,38.3952,50100.0
2010-07-12 13:30:00,44.85,44.94,44.77,44.85,67100.0,38.3952,38.4722,38.3267,38.3952,67100.0
2010-07-12 14:00:00,44.84,44.85,44.62,44.66,98600.0,38.3866,38.3952,38.1983,38.2325,98600.0
2010-07-12 14:30:00,44.65,44.78,44.54,44.63,91500.0,38.224,38.3353,38.1298,38.2068,91500.0
2010-07-12 15:00:00,44.63,44.71,44.53,44.67,123000.0,38.2068,38.2753,38.1212,38.2411,123000.0
2010-07-12 15:30:00,44.66,44.77,44.58,44.69,324200.0,38.2325,38.3267,38.164,38.2582,324200.0
2010-07-13 09:30:00,45.19,45.75,45.05,45.73,269700.0,38.6862,39.1657,38.5664,39.1485,269700.0
2010-07-13 10:00:00,45.71,45.97,45.66,45.75,125700.0,39.1314,39.354,39.0886,39.1657,125700.0
2010-07-13 10:30:00,45.76,45.77,45.56,45.59,233600.0,39.1742,39.1828,39.003,39.0287,233600.0
2010-07-13 11:00:00,45.6,45.69,45.56,45.61,185200.0,39.0372,39.1143,39.003,39.0458,185200.0
2010-07-13 11:30:00,45.6,45.87,45.59,45.77,240000.0,39.0372,39.2684,39.0287,39.1828,240000.0
2010-07-13 12:00:00,45.77,45.89,45.7,45.87,84300.0,39.1828,39.2855,39.1229,39.2684,84300.0
2010-07-13 12:30:00,45.87,45.91,45.5,45.6,175800.0,39.2684,39.3026,38.9516,39.0372,175800.0
2010-07-13 13:00:00,45.6,45.79,45.37,45.44,117200.0,39.0372,39.1999,38.8403,38.9003,117200.0
2010-07-13 13:30:00,45.44,45.61,45.44,45.54,93000.0,38.9003,39.0458,38.9003,38.9859,93000.0
2010-07-13 14:00:00,45.55,45.85,45.54,45.74,81500.0,38.9944,39.2513,38.9859,39.1571,81500.0
2010-07-13 14:30:00,45.74,45.9,45.73,45.88,64800.0,39.1571,39.2941,39.1485,39.2769,64800.0
2010-07-13 15:00:00,45.89,46.0,45.81,46.0,274100.0,39.2855,39.3797,39.217,39.3797,274100.0
2010-07-13 15:30:00,45.99,46.13,45.71,45.73,628700.0,39.3711,39.491,39.1314,39.1485,628700.0
2010-07-14 09:30:00,45.44,45.5,45.06,45.19,103200.0,38.9003,38.9516,38.575,38.6862,103200.0
2010-07-14 10:00:00,45.17,45.17,44.92,44.93,217300.0,38.6691,38.6691,38.4551,38.4637,217300.0
2010-07-14 10:30:00,44.96,45.28,44.94,45.24,149300.0,38.4894,38.7633,38.4722,38.7291,149300.0
2010-07-14 11:00:00,45.25,45.41,45.18,45.32,84600.0,38.7376,38.8746,38.6777,38.7975,84600.0
2010-07-14 11:30:00,45.31,45.44,45.23,45.31,101700.0,38.789,38.9003,38.7205,38.789,101700.0
2010-07-14 12:00:00,45.3,45.3,45.21,45.23,73400.0,38.7804,38.7804,38.7034,38.7205,73400.0
2010-07-14 12:30:00,45.24,45.28,45.03,45.07,84200.0,38.7291,38.7633,38.5493,38.5835,84200.0
2010-07-14 13:00:00,45.08,45.15,45.01,45.04,121300.0,38.5921,38.652,38.5322,38.5578,121300.0
2010-07-14 13:30:00,45.04,45.1,44.79,44.86,110000.0,38.5578,38.6092,38.3438,38.4037,110000.0
2010-07-14 14:00:00,44.85,44.88,44.44,44.46,222600.0,38.3952,38.4209,38.0442,38.0613,222600.0
2010-07-14 14:30:00,44.48,44.81,44.43,44.79,225400.0,38.0784,38.3609,38.0356,38.3438,225400.0
2010-07-14 15:00:00,44.79,44.93,44.69,44.8,226900.0,38.3438,38.4637,38.2582,38.3524,226900.0
2010-07-14 15:30:00,44.79,44.99,44.63,44.95,553900.0,38.3438,38.515,38.2068,38.4808,553900.0
2010-07-15 09:30:00,44.77,44.95,44.23,44.45,137700.0,38.3267,38.4808,37.8644,38.0528,137700.0
2010-07-15 10:00:00,44.45,44.46,43.74,43.86,295600.0,38.0528,38.0613,37.4449,37.5477,295600.0
2010-07-15 10:30:00,43.86,44.04,43.83,43.94,101000.0,37.5477,37.7018,37.522,37.6161,101000.0
2010-07-15 11:00:00,43.96,44.17,43.88,44.17,104100.0,37.6333,37.813,37.5648,37.813,104100.0
2010-07-15 11:30:00,44.17,44.19,43.96,43.96,100100.0,37.813,37.8302,37.6333,37.6333,100100.0
2010-07-15 12:00:00,43.96,44.0,43.76,43.77,76500.0,37.6333,37.6675,37.4621,37.4706,76500.0
2010-07-15 12:30:00,43.77,43.87,43.6,43.78,134700.0,37.4706,37.5562,37.3251,37.4792,134700.0
2010-07-15 13:00:00,43.79,44.11,43.79,44.01,81200.0,37.4877,37.7617,37.4877,37.6761,81200.0
2010-07-15 13:30:00,44.01,44.03,43.89,43.93,107700.0,37.6761,37.6932,37.5733,37.6076,107700.0
2010-07-15 14:00:00,43.93,44.05,43.85,44.05,138900.0,37.6076,37.7103,37.5391,37.7103,138900.0
2010-07-15 14:30:00,44.05,44.1,43.92,43.95,153300.0,37.7103,37.7531,37.599,37.6247,153300.0
2010-07-15 15:00:00,43.95,44.01,43.75,43.92,177700.0,37.6247,37.6761,37.4535,37.599,177700.0
2010-07-15 15:30:00,43.94,44.48,43.93,44.36,563300.0,37.6161,38.0784,37.6076,37.9757,563300.0
2010-07-16 09:30:00,44.06,44.06,43.1,43.17,286200.0,37.7189,37.7189,36.897,36.957,286200.0
2010-07-16 10:00:00,43.17,43.4,43.0,43.28,93600.0,36.957,37.1539,36.8114,37.0511,93600.0
2010-07-16 10:30:00,43.27,43.6,43.16,43.56,99400.0,37.0426,37.3251,36.9484,37.2908,99400.0
2010-07-16 11:00:00,43.57,43.6,43.19,43.36,66800.0,37.2994,37.3251,36.9741,37.1196,66800.0
2010-07-16 11:30:00,43.34,43.34,43.06,43.08,83400.0,37.1025,37.1025,36.8628,36.8799,83400.0
2010-07-16 12:00:00,43.07,43.2,43.05,43.13,131000.0,36.8714,36.9827,36.8542,36.9227,131000.0
2010-07-16 12:30:00,43.13,43.16,42.97,42.97,70600.0,36.9227,36.9484,36.7858,36.7858,70600.0
2010-07-16 13:00:00,42.99,43.12,42.98,43.01,113300.0,36.8029,36.9142,36.7943,36.82,113300.0
2010-07-16 13:30:00,43.0,43.09,42.9,42.93,126900.0,36.8114,36.8885,36.7258,36.7515,126900.0
2010-07-16 14:00:00,42.94,42.98,42.85,42.9,85300.0,36.7601,36.7943,36.683,36.7258,85300.0
2010-07-16 14:30:00,42.9,42.93,42.8,42.8,87300.0,36.7258,36.7515,36.6402,36.6402,87300.0
2010-07-16 15:00:00,42.81,42.88,42.73,42.76,215300.0,36.6488,36.7087,36.5803,36.606,215300.0
2010-07-16 15:30:00,42.76,42.89,42.67,42.8,376900.0,36.606,36.7173,36.5289,36.6402,376900.0
2010-07-19 09:30:00,43.08,43.3,42.95,43.06,100600.0,36.8799,37.0683,36.7686,36.8628,100600.0
2010-07-19 10:00:00,43.05,43.05,42.44,42.44,123600.0,36.8542,36.8542,36.332,36.332,123600.0
2010-07-19 10:30:00,42.44,42.64,42.31,42.54,130000.0,36.332,36.5032,36.2207,36.4176,130000.0
2010-07-19 11:00:00,42.54,42.87,42.51,42.8,107200.0,36.4176,36.7001,36.392,36.6402,107200.0
2010-07-19 11:30:00,42.81,42.9,42.71,42.89,48300.0,36.6488,36.7258,36.5632,36.7173,48300.0
2010-07-19 12:00:00,42.89,42.92,42.66,42.91,51400.0,36.7173,36.7429,36.5204,36.7344,51400.0
2010-07-19 12:30:00,42.89,43.07,42.82,42.92,52500.0,36.7173,36.8714,36.6573,36.7429,52500.0
2010-07-19 13:00:00,42.92,42.95,42.66,42.71,48200.0,36.7429,36.7686,36.5204,36.5632,48200.0
2010-07-19 13:30:00,42.7,42.84,42.66,42.78,115800.0,36.5546,36.6745,36.5204,36.6231,115800.0
2010-07-19 14:00:00,42.78,43.08,42.78,43.01,80600.0,36.6231,36.8799,36.6231,36.82,80600.0
2010-07-19 14:30:00,43.01,43.25,42.99,43.15,100700.0,36.82,37.0255,36.8029,36.9398,100700.0
2010-07-19 15:00:00,43.14,43.35,43.04,43.08,138700.0,36.9313,37.1111,36.8457,36.8799,138700.0
2010-07-19 15:30:00,43.08,43.19,42.96,43.11,273100.0,36.8799,36.9741,36.7772,36.9056,273100.0
2010-07-20 09:30:00,42.3,43.04,42.26,42.95,182200.0,36.2122,36.8457,36.1779,36.7686,182200.0
2010-07-20 10:00:00,42.95,43.01,42.56,42.87,217200.0,36.7686,36.82,36.4348,36.7001,217200.0
2010-07-20 10:30:00,42.86,43.24,42.83,43.21,173900.0,36.6916,37.0169,36.6659,36.9912,173900.0
2010-07-20 11:00:00,43.21,43.69,43.21,43.69,168000.0,36.9912,37.4021,36.9912,37.4021,168000.0
2010-07-20 11:30:00,43.69,43.73,43.56,43.59,88400.0,37.4021,37.4364,37.2908,37.3165,88400.0
2010-07-20 12:00:00,43.58,43.71,43.4,43.48,79700.0,37.308,37.4193,37.1539,37.2224,79700.0
2010-07-20 12:30:00,43.48,43.75,43.47,43.75,63800.0,37.2224,37.4535,37.2138,37.4535,63800.0
2010-07-20 13:00:00,43.75,43.84,43.66,43.79,67900.0,37.4535,37.5305,37.3764,37.4877,67900.0
2010-07-20 13:30:00,43.78,44.0,43.73,43.98,277100.0,37.4792,37.6675,37.4364,37.6504,277100.0
2010-07-20 14:00:00,43.97,43.97,43.76,43.91,87600.0,37.6418,37.6418,37.4621,37.5905,87600.0
2010-07-20 14:30:00,43.9,44.03,43.87,43.94,123500.0,37.5819,37.6932,37.5562,37.6161,123500.0
2010-07-20 15:00:00,43.95,44.25,43.89,44.23,141500.0,37.6247,37.8815,37.5733,37.8644,141500.0
2010-07-20 15:30:00,44.25,44.45,44.16,44.39,434200.0,37.8815,38.0528,37.8045,38.0014,434200.0
2010-07-21 09:30:00,44.83,44.83,44.09,44.36,117800.0,38.3781,38.3781,37.7446,37.9757,117800.0
2010-07-21 10:00:00,44.34,44.47,44.13,44.46,150900.0,37.9586,38.0699,37.7788,38.0613,150900.0
2010-07-21 10:30:00,44.45,44.6,44.22,44.51,136800.0,38.0528,38.1812,37.8559,38.1041,136800.0
2010-07-21 11:00:00,44.52,44.54,43.96,44.24,197500.0,38.1127,38.1298,37.6333,37.873,197500.0
2010-07-21 11:30:00,44.23,44.66,44.16,44.66,143700.0,37.8644,38.2325,37.8045,38.2325,143700.0
2010-07-21 12:00:00,44.65,45.1,44.63,45.09,204900.0,38.224,38.6092,38.2068,38.6006,204900.0
2010-07-21 12:30:00,45.09,45.12,44.78,44.81,125500.0,38.6006,38.6263,38.3353,38.3609,125500.0
2010-07-21 13:00:00,44.83,44.88,44.73,44.82,93800.0,38.3781,38.4209,38.2925,38.3695,93800.0
2010-07-21 13:30:00,44.83,45.04,44.83,44.94,30000.0,38.3781,38.5578,38.3781,38.4722,30000.0
2010-07-21 14:00:00,44.9,44.92,44.15,44.21,128000.0,38.438,38.4551,37.7959,37.8473,128000.0
2010-07-21 14:30:00,44.2,44.2,43.75,43.79,112600.0,37.8387,37.8387,37.4535,37.4877,112600.0
2010-07-21 15:00:00,43.78,44.15,43.74,43.94,68300.0,37.4792,37.7959,37.4449,37.6161,68300.0
2010-07-21 15:30:00,43.93,44.05,43.8,43.94,187900.0,37.6076,37.7103,37.4963,37.6161,187900.0
2010-07-22 09:30:00,44.86,45.72,44.75,45.66,271200.0,38.4037,39.14,38.3096,39.0886,271200.0
2010-07-22 10:00:00,45.69,46.07,45.69,46.04,264900.0,39.1143,39.4396,39.1143,39.4139,264900.0
2010-07-22 10:30:00,46.05,46.35,45.9,46.1,315400.0,39.4225,39.6793,39.2941,39.4653,315400.0
2010-07-22 11:00:00,46.1,46.22,45.96,46.03,180100.0,39.4653,39.568,39.3454,39.4054,180100.0
2010-07-22 11:30:00,46.03,46.07,45.78,45.89,121900.0,39.4054,39.4396,39.1913,39.2855,121900.0
2010-07-22 12:00:00,45.88,46.09,45.82,46.08,83000.0,39.2769,39.4567,39.2256,39.4482,83000.0
2010-07-22 12:30:00,46.09,46.1,45.96,46.07,47400.0,39.4567,39.4653,39.3454,39.4396,47400.0
2010-07-22 13:00:00,46.08,46.15,46.07,46.1,70300.0,39.4482,39.5081,39.4396,39.4653,70300.0
2010-07-22 13:30:00,46.1,46.14,46.01,46.07,88300.0,39.4653,39.4995,39.3882,39.4396,88300.0
2010-07-22 14:00:00,46.07,46.22,46.06,46.21,100700.0,39.4396,39.568,39.431,39.5595,100700.0
2010-07-22 14:30:00,46.21,46.24,45.97,46.14,213500.0,39.5595,39.5851,39.354,39.4995,213500.0
2010-07-22 15:00:00,46.14,46.18,45.99,46.07,194800.0,39.4995,39.5338,39.3711,39.4396,194800.0
2010-07-22 15:30:00,46.08,46.11,45.71,45.99,468200.0,39.4482,39.4738,39.1314,39.3711,468200.0
2010-07-23 09:30:00,46.11,46.15,45.56,45.7,192300.0,39.4738,39.5081,39.003,39.1229,192300.0
2010-07-23 10:00:00,45.68,46.1,45.58,46.1,119200.0,39.1057,39.4653,39.0201,39.4653,119200.0
2010-07-23 10:30:00,46.11,46.36,46.09,46.14,65100.0,39.4738,39.6879,39.4567,39.4995,65100.0
2010-07-23 11:00:00,46.13,46.27,46.04,46.13,44800.0,39.491,39.6108,39.4139,39.491,44800.0
2010-07-23 11:30:00,46.12,46.41,46.1,46.29,110100.0,39.4824,39.7307,39.4653,39.6279,110100.0
2010-07-23 12:00:00,46.31,46.45,46.04,46.22,70100.0,39.6451,39.7649,39.4139,39.568,70100.0
2010-07-23 12:30:00,46.25,46.26,45.95,46.23,46000.0,39.5937,39.6023,39.3369,39.5766,46000.0
2010-07-23 13:00:00,46.23,46.6,46.09,46.6,67600.0,39.5766,39.8933,39.4567,39.8933,67600.0
2010-07-23 13:30:00,46.61,46.77,46.52,46.67,108300.0,39.9019,40.0389,39.8248,39.9532,108300.0
2010-07-23 14:00:00,46.68,46.77,46.46,46.62,83400.0,39.9618,40.0389,39.7735,39.9104,83400.0
2010-07-23 14:30:00,46.62,46.86,46.56,46.8,89700.0,39.9104,40.1159,39.8591,40.0645,89700.0
2010-07-23 15:00:00,46.79,46.85,46.69,46.81,183300.0,40.056,40.1073,39.9704,40.0731,183300.0
2010-07-23 15:30:00,46.82,47.1,46.54,47.04,638900.0,40.0817,40.3214,39.842,40.27,638900.0
2010-07-26 09:30:00,47.24,47.4,46.62,47.28,125900.0,40.4412,40.5782,39.9104,40.4755,125900.0
2010-07-26 10:00:00,47.29,47.77,47.29,47.41,176200.0,40.484,40.8949,40.484,40.5867,176200.0
2010-07-26 10:30:00,47.45,47.76,47.15,47.71,204400.0,40.621,40.8864,40.3642,40.8436,204400.0
2010-07-26 11:00:00,47.71,47.84,47.59,47.83,95100.0,40.8436,40.9549,40.7408,40.9463,95100.0
2010-07-26 11:30:00,47.82,47.95,47.71,47.78,110300.0,40.9377,41.049,40.8436,40.9035,110300.0
2010-07-26 12:00:00,47.79,47.92,47.78,47.85,110700.0,40.9121,41.0233,40.9035,40.9634,110700.0
2010-07-26 12:30:00,47.84,47.85,47.75,47.81,124500.0,40.9549,40.9634,40.8778,40.9292,124500.0
2010-07-26 13:00:00,47.81,47.85,47.76,47.83,101600.0,40.9292,40.9634,40.8864,40.9463,101600.0
2010-07-26 13:30:00,47.84,47.96,47.71,47.8,216000.0,40.9549,41.0576,40.8436,40.9206,216000.0
2010-07-26 14:00:00,47.8,47.83,47.7,47.75,144500.0,40.9206,40.9463,40.835,40.8778,144500.0
2010-07-26 14:30:00,47.74,47.74,47.5,47.55,127600.0,40.8693,40.8693,40.6638,40.7066,127600.0
2010-07-26 15:00:00,47.56,47.72,47.54,47.66,204700.0,40.7152,40.8521,40.698,40.8008,204700.0
2010-07-26 15:30:00,47.66,47.9,47.59,47.8,557600.0,40.8008,41.0062,40.7408,40.9206,557600.0
2010-07-27 09:30:00,49.21,49.75,48.04,48.67,1381700.0,42.1277,42.59,41.1261,41.6654,1381700.0
2010-07-27 10:00:00,48.65,49.32,48.31,49.24,851800.0,41.6483,42.2219,41.3572,42.1534,851800.0
2010-07-27 10:30:00,49.24,49.45,48.97,49.22,336300.0,42.1534,42.3331,41.9222,42.1363,336300.0
2010-07-27 11:00:00,49.23,49.23,48.91,49.02,473000.0,42.1448,42.1448,41.8709,41.965,473000.0
2010-07-27 11:30:00,49.01,49.37,48.92,49.01,199000.0,41.9565,42.2647,41.8794,41.9565,199000.0
2010-07-27 12:00:00,49.0,49.01,48.8,48.9,294400.0,41.9479,41.9565,41.7767,41.8623,294400.0
2010-07-27 12:30:00,48.9,49.06,48.85,49.04,188200.0,41.8623,41.9993,41.8195,41.9822,188200.0
2010-07-27 13:00:00,49.03,49.17,48.98,49.01,127800.0,41.9736,42.0934,41.9308,41.9565,127800.0
2010-07-27 13:30:00,49.0,49.47,48.99,49.4,212600.0,41.9479,42.3503,41.9394,42.2903,212600.0
2010-07-27 14:00:00,49.39,49.68,49.37,49.4,258100.0,42.2818,42.53,42.2647,42.2903,258100.0
2010-07-27 14:30:00,49.4,49.42,48.89,49.0,211400.0,42.2903,42.3075,41.8537,41.9479,211400.0
2010-07-27 15:00:00,49.0,49.1,48.94,48.98,501200.0,41.9479,42.0335,41.8965,41.9308,501200.0
2010-07-27 15:30:00,48.99,49.13,48.9,49.11,841700.0,41.9394,42.0592,41.8623,42.0421,841700.0
2010-07-28 09:30:00,49.01,49.13,48.25,48.65,319900.0,41.9565,42.0592,41.3059,41.6483,319900.0
2010-07-28 10:00:00,48.64,48.71,48.34,48.47,211500.0,41.6397,41.6997,41.3829,41.4942,211500.0
2010-07-28 10:30:00,48.47,48.63,48.35,48.53,226800.0,41.4942,41.6312,41.3915,41.5456,226800.0
2010-07-28 11:00:00,48.51,48.69,48.43,48.58,186000.0,41.5284,41.6825,41.4599,41.5884,186000.0
2010-07-28 11:30:00,48.56,48.63,48.48,48.54,121000.0,41.5712,41.6312,41.5028,41.5541,121000.0
2010-07-28 12:00:00,48.55,48.63,48.5,48.51,92300.0,41.5627,41.6312,41.5199,41.5284,92300.0
2010-07-28 12:30:00,48.5,48.86,48.49,48.84,91400.0,41.5199,41.8281,41.5113,41.8109,91400.0
2010-07-28 13:00:00,48.84,48.87,48.65,48.69,87800.0,41.8109,41.8366,41.6483,41.6825,87800.0
2010-07-28 13:30:00,48.69,48.91,48.61,48.91,118100.0,41.6825,41.8709,41.614,41.8709,118100.0
2010-07-28 14:00:00,48.9,49.0,48.62,48.81,270300.0,41.8623,41.9479,41.6226,41.7853,270300.0
2010-07-28 14:30:00,48.82,48.85,48.6,48.66,215800.0,41.7938,41.8195,41.6055,41.6568,215800.0
2010-07-28 15:00:00,48.67,48.7,48.49,48.61,404800.0,41.6654,41.6911,41.5113,41.614,404800.0
2010-07-28 15:30:00,48.6,48.71,48.48,48.57,532100.0,41.6055,41.6997,41.5028,41.5798,532100.0
2010-07-29 09:30:00,48.99,49.2,48.75,48.76,154700.0,41.9394,42.1191,41.7339,41.7425,154700.0
2010-07-29 10:00:00,48.79,48.79,48.51,48.62,151800.0,41.7681,41.7681,41.5284,41.6226,151800.0
2010-07-29 10:30:00,48.61,48.71,48.46,48.53,196600.0,41.614,41.6997,41.4856,41.5456,196600.0
2010-07-29 11:00:00,48.52,48.53,48.07,48.11,252800.0,41.537,41.5456,41.1518,41.186,252800.0
2010-07-29 11:30:00,48.1,48.1,47.63,47.73,149700.0,41.1774,41.1774,40.7751,40.8607,149700.0
2010-07-29 12:00:00,47.71,47.99,47.57,47.93,97400.0,40.8436,41.0833,40.7237,41.0319,97400.0
2010-07-29 12:30:00,47.92,48.0,47.73,47.97,65200.0,41.0233,41.0918,40.8607,41.0662,65200.0
2010-07-29 13:00:00,47.97,48.11,47.83,47.95,116200.0,41.0662,41.186,40.9463,41.049,116200.0
2010-07-29 13:30:00,47.95,48.26,47.95,48.08,117300.0,41.049,41.3144,41.049,41.1603,117300.0
2010-07-29 14:00:00,48.09,48.18,47.96,48.17,123100.0,41.1689,41.2459,41.0576,41.2374,123100.0
2010-07-29 14:30:00,48.18,48.34,48.09,48.24,133800.0,41.2459,41.3829,41.1689,41.2973,133800.0
2010-07-29 15:00:00,48.24,48.36,48.14,48.27,174500.0,41.2973,41.4,41.2117,41.323,174500.0
2010-07-29 15:30:00,48.27,48.3,47.88,47.96,468900.0,41.323,41.3487,40.9891,41.0576,468900.0
2010-07-30 09:30:00,47.14,47.72,46.86,47.31,169700.0,40.3556,40.8521,40.1159,40.5011,169700.0
2010-07-30 10:00:00,47.33,48.08,47.31,48.08,181200.0,40.5183,41.1603,40.5011,41.1603,181200.0
2010-07-30 10:30:00,48.08,48.44,48.06,48.23,174000.0,41.1603,41.4685,41.1432,41.2887,174000.0
2010-07-30 11:00:00,48.22,48.3,47.83,47.9,59200.0,41.2802,41.3487,40.9463,41.0062,59200.0
2010-07-30 11:30:00,47.91,48.09,47.86,48.05,61700.0,41.0148,41.1689,40.972,41.1346,61700.0
2010-07-30 12:00:00,48.07,48.13,47.96,48.07,38900.0,41.1518,41.2031,41.0576,41.1518,38900.0
2010-07-30 12:30:00,48.05,48.09,47.95,48.08,26100.0,41.1346,41.1689,41.049,41.1603,26100.0
2010-07-30 13:00:00,48.06,48.11,47.85,48.0,73600.0,41.1432,41.186,40.9634,41.0918,73600.0
2010-07-30 13:30:00,48.0,48.06,47.88,47.9,70100.0,41.0918,41.1432,40.9891,41.0062,70100.0
2010-07-30 14:00:00,47.89,48.21,47.88,48.19,80900.0,40.9977,41.2716,40.9891,41.2545,80900.0
2010-07-30 14:30:00,48.17,48.22,48.04,48.07,73700.0,41.2374,41.2802,41.1261,41.1518,73700.0
2010-07-30 15:00:00,48.07,48.46,48.02,48.38,119400.0,41.1518,41.4856,41.109,41.4171,119400.0
2010-07-30 15:30:00,48.38,48.5,48.24,48.25,345700.0,41.4171,41.5199,41.2973,41.3059,345700.0
2010-08-02 09:30:00,49.24,49.5,48.95,49.01,192500.0,42.1534,42.376,41.9051,41.9565,192500.0
2010-08-02 10:00:00,49.0,49.93,48.99,49.8,274300.0,41.9479,42.7441,41.9394,42.6328,274300.0
2010-08-02 10:30:00,49.8,49.85,49.68,49.76,150200.0,42.6328,42.6756,42.53,42.5985,150200.0
2010-08-02 11:00:00,49.77,49.77,49.51,49.55,131500.0,42.6071,42.6071,42.3845,42.4188,131500.0
2010-08-02 11:30:00,49.56,49.6,49.44,49.51,147100.0,42.4273,42.4616,42.3246,42.3845,147100.0
2010-08-02 12:00:00,49.51,49.56,49.48,49.52,75600.0,42.3845,42.4273,42.3588,42.3931,75600.0
2010-08-02 12:30:00,49.51,49.59,49.46,49.51,98600.0,42.3845,42.453,42.3417,42.3845,98600.0
2010-08-02 13:00:00,49.5,49.56,49.48,49.48,61300.0,42.376,42.4273,42.3588,42.3588,61300.0
2010-08-02 13:30:00,49.49,49.57,49.47,49.54,117300.0,42.3674,42.4359,42.3503,42.4102,117300.0
2010-08-02 14:00:00,49.55,49.6,49.44,49.44,110000.0,42.4188,42.4616,42.3246,42.3246,110000.0
2010-08-02 14:30:00,49.44,49.59,49.44,49.49,169700.0,42.3246,42.453,42.3246,42.3674,169700.0
2010-08-02 15:00:00,49.5,49.72,49.39,49.69,216500.0,42.376,42.5643,42.2818,42.5386,216500.0
2010-08-02 15:30:00,49.68,49.79,49.59,49.63,424100.0,42.53,42.6242,42.453,42.4872,424100.0
2010-08-03 09:30:00,49.33,49.57,48.93,49.04,104300.0,42.2304,42.4359,41.888,41.9822,104300.0
2010-08-03 10:00:00,49.03,49.04,48.71,48.89,78700.0,41.9736,41.9822,41.6997,41.8537,78700.0
2010-08-03 10:30:00,48.88,49.22,48.87,48.96,104200.0,41.8452,42.1363,41.8366,41.9137,104200.0
2010-08-03 11:00:00,48.97,49.0,48.85,48.89,116000.0,41.9222,41.9479,41.8195,41.8537,116000.0
2010-08-03 11:30:00,48.91,49.15,48.83,48.97,147000.0,41.8709,42.0763,41.8024,41.9222,147000.0
2010-08-03 12:00:00,48.97,48.98,48.72,48.81,67100.0,41.9222,41.9308,41.7082,41.7853,67100.0
2010-08-03 12:30:00,48.83,49.04,48.83,48.94,54200.0,41.8024,41.9822,41.8024,41.8965,54200.0
2010-08-03 13:00:00,48.94,48.96,48.82,48.88,48100.0,41.8965,41.9137,41.7938,41.8452,48100.0
2010-08-03 13:30:00,48.9,48.95,48.79,48.82,113900.0,41.8623,41.9051,41.7681,41.7938,113900.0
2010-08-03 14:00:00,48.83,49.07,48.81,49.06,77600.0,41.8024,42.0078,41.7853,41.9993,77600.0
2010-08-03 14:30:00,49.06,49.06,48.95,48.96,69000.0,41.9993,41.9993,41.9051,41.9137,69000.0
2010-08-03 15:00:00,48.98,48.98,48.81,48.89,84100.0,41.9308,41.9308,41.7853,41.8537,84100.0
2010-08-03 15:30:00,48.89,48.98,48.8,48.95,266300.0,41.8537,41.9308,41.7767,41.9051,266300.0
2010-08-04 09:30:00,49.04,49.36,48.96,49.15,138500.0,41.9822,42.2561,41.9137,42.0763,138500.0
2010-08-04 10:00:00,49.15,49.28,48.56,48.84,222900.0,42.0763,42.1876,41.5712,41.8109,222900.0
2010-08-04 10:30:00,48.85,48.92,48.35,48.61,148800.0,41.8195,41.8794,41.3915,41.614,148800.0
2010-08-04 11:00:00,48.61,48.89,48.53,48.88,103500.0,41.614,41.8537,41.5456,41.8452,103500.0
2010-08-04 11:30:00,48.86,48.9,48.72,48.74,108500.0,41.8281,41.8623,41.7082,41.7253,108500.0
2010-08-04 12:00:00,48.73,48.86,48.69,48.78,120400.0,41.7168,41.8281,41.6825,41.7596,120400.0
2010-08-04 12:30:00,48.78,48.81,48.59,48.66,79100.0,41.7596,41.7853,41.5969,41.6568,79100.0
2010-08-04 13:00:00,48.67,48.74,48.56,48.71,104500.0,41.6654,41.7253,41.5712,41.6997,104500.0
2010-08-04 13:30:00,48.71,48.81,48.67,48.73,63100.0,41.6997,41.7853,41.6654,41.7168,63100.0
2010-08-04 14:00:00,48.73,48.99,48.73,48.99,189000.0,41.7168,41.9394,41.7168,41.9394,189000.0
2010-08-04 14:30:00,48.99,49.06,48.94,49.05,85100.0,41.9394,41.9993,41.8965,41.9907,85100.0
2010-08-04 15:00:00,49.05,49.27,48.99,49.24,229700.0,41.9907,42.1791,41.9394,42.1534,229700.0
2010-08-04 15:30:00,49.25,49.31,49.16,49.21,356200.0,42.1619,42.2133,42.0849,42.1277,356200.0
2010-08-05 09:30:00,48.88,49.28,48.31,49.18,231500.0,41.8452,42.1876,41.3572,42.102,231500.0
2010-08-05 10:00:00,49.21,49.23,48.71,48.87,268900.0,42.1277,42.1448,41.6997,41.8366,268900.0
2010-08-05 10:30:00,48.89,49.07,48.55,48.63,75500.0,41.8537,42.0078,41.5627,41.6312,75500.0
2010-08-05 11:00:00,48.6,48.79,48.44,48.71,73900.0,41.6055,41.7681,41.4685,41.6997,73900.0
2010-08-05 11:30:00,48.72,48.87,48.63,48.68,49300.0,41.7082,41.8366,41.6312,41.674,49300.0
2010-08-05 12:00:00,48.68,48.83,48.65,48.75,28800.0,41.674,41.8024,41.6483,41.7339,28800.0
2010-08-05 12:30:00,48.76,48.76,48.58,48.6,30100.0,41.7425,41.7425,41.5884,41.6055,30100.0
2010-08-05 13:00:00,48.61,48.61,48.42,48.55,30600.0,41.614,41.614,41.4514,41.5627,30600.0
2010-08-05 13:30:00,48.54,48.82,48.54,48.73,40100.0,41.5541,41.7938,41.5541,41.7168,40100.0
2010-08-05 14:00:00,48.74,48.83,48.71,48.73,30000.0,41.7253,41.8024,41.6997,41.7168,30000.0
2010-08-05 14:30:00,48.76,48.82,48.71,48.78,38800.0,41.7425,41.7938,41.6997,41.7596,38800.0
2010-08-05 15:00:00,48.76,48.98,48.76,48.77,73000.0,41.7425,41.9308,41.7425,41.751,73000.0
2010-08-05 15:30:00,48.79,48.88,48.69,48.84,259600.0,41.7681,41.8452,41.6825,41.8109,259600.0
2010-08-06 09:30:00,48.24,48.93,48.0,48.82,96100.0,41.2973,41.888,41.0918,41.7938,96100.0
2010-08-06 10:00:00,48.84,48.89,48.62,48.65,79200.0,41.8109,41.8537,41.6226,41.6483,79200.0
2010-08-06 10:30:00,48.64,48.71,47.89,47.91,138700.0,41.6397,41.6997,40.9977,41.0148,138700.0
2010-08-06 11:00:00,47.89,48.21,47.82,48.16,65500.0,40.9977,41.2716,40.9377,41.2288,65500.0
2010-08-06 11:30:00,48.15,48.3,48.12,48.24,46000.0,41.2202,41.3487,41.1946,41.2973,46000.0
2010-08-06 12:00:00,48.23,48.23,48.05,48.08,41900.0,41.2887,41.2887,41.1346,41.1603,41900.0
2010-08-06 12:30:00,48.07,48.24,48.06,48.11,50400.0,41.1518,41.2973,41.1432,41.186,50400.0
2010-08-06 13:00:00,48.13,48.24,48.09,48.21,54500.0,41.2031,41.2973,41.1689,41.2716,54500.0
2010-08-06 13:30:00,48.21,48.22,48.07,48.1,49800.0,41.2716,41.2802,41.1518,41.1774,49800.0
2010-08-06 14:00:00,48.1,48.14,48.05,48.14,51500.0,41.1774,41.2117,41.1346,41.2117,51500.0
2010-08-06 14:30:00,48.12,48.51,48.09,48.43,116200.0,41.1946,41.5284,41.1689,41.4599,116200.0
2010-08-06 15:00:00,48.44,48.66,48.33,48.56,95800.0,41.4685,41.6568,41.3743,41.5712,95800.0
2010-08-06 15:30:00,48.56,48.78,48.46,48.77,253500.0,41.5712,41.7596,41.4856,41.751,253500.0
2010-08-09 09:30:00,49.15,49.21,48.71,48.89,84100.0,42.0763,42.1277,41.6997,41.8537,84100.0
2010-08-09 10:00:00,48.91,49.21,48.87,49.11,94600.0,41.8709,42.1277,41.8366,42.0421,94600.0
2010-08-09 10:30:00,49.1,49.22,49.03,49.16,79300.0,42.0335,42.1363,41.9736,42.0849,79300.0
2010-08-09 11:00:00,49.17,49.2,49.06,49.06,56400.0,42.0934,42.1191,41.9993,41.9993,56400.0
2010-08-09 11:30:00,49.07,49.29,49.06,49.19,82200.0,42.0078,42.1962,41.9993,42.1106,82200.0
2010-08-09 12:00:00,49.19,49.19,49.03,49.05,55900.0,42.1106,42.1106,41.9736,41.9907,55900.0
2010-08-09 12:30:00,49.05,49.11,49.0,49.06,30100.0,41.9907,42.0421,41.9479,41.9993,30100.0
2010-08-09 13:00:00,49.06,49.24,49.02,49.03,88900.0,41.9993,42.1534,41.965,41.9736,88900.0
2010-08-09 13:30:00,49.03,49.26,49.0,49.25,63100.0,41.9736,42.1705,41.9479,42.1619,63100.0
2010-08-09 14:00:00,49.25,49.3,49.12,49.17,49500.0,42.1619,42.2047,42.0506,42.0934,49500.0
2010-08-09 14:30:00,49.17,49.31,49.17,49.25,49100.0,42.0934,42.2133,42.0934,42.1619,49100.0
2010-08-09 15:00:00,49.25,49.27,49.17,49.22,92300.0,42.1619,42.1791,42.0934,42.1363,92300.0
2010-08-09 15:30:00,49.22,49.31,49.17,49.22,258100.0,42.1363,42.2133,42.0934,42.1363,258100.0
2010-08-10 09:30:00,48.61,48.69,48.36,48.67,93100.0,41.614,41.6825,41.4,41.6654,93100.0
2010-08-10 10:00:00,48.65,48.95,48.45,48.95,96700.0,41.6483,41.9051,41.4771,41.9051,96700.0
2010-08-10 10:30:00,48.92,49.0,48.79,48.87,126800.0,41.8794,41.9479,41.7681,41.8366,126800.0
2010-08-10 11:00:00,48.88,48.91,48.56,48.58,119600.0,41.8452,41.8709,41.5712,41.5884,119600.0
2010-08-10 11:30:00,48.59,48.64,48.41,48.42,56400.0,41.5969,41.6397,41.4428,41.4514,56400.0
2010-08-10 12:00:00,48.42,48.49,48.33,48.47,42100.0,41.4514,41.5113,41.3743,41.4942,42100.0
2010-08-10 12:30:00,48.46,48.47,48.35,48.41,42800.0,41.4856,41.4942,41.3915,41.4428,42800.0
2010-08-10 13:00:00,48.4,48.44,48.3,48.31,59800.0,41.4343,41.4685,41.3487,41.3572,59800.0
2010-08-10 13:30:00,48.3,48.5,48.28,48.44,52600.0,41.3487,41.5199,41.3315,41.4685,52600.0
2010-08-10 14:00:00,48.43,48.8,48.38,48.65,110100.0,41.4599,41.7767,41.4171,41.6483,110100.0
2010-08-10 14:30:00,48.7,49.04,48.67,48.82,106300.0,41.6911,41.9822,41.6654,41.7938,106300.0
2010-08-10 15:00:00,48.82,48.97,48.61,48.82,92200.0,41.7938,41.9222,41.614,41.7938,92200.0
2010-08-10 15:30:00,48.83,48.95,48.67,48.74,297300.0,41.8024,41.9051,41.6654,41.7253,297300.0
2010-08-11 09:30:00,47.7,47.7,47.02,47.17,266000.0,40.835,40.835,40.2529,40.3813,266000.0
2010-08-11 10:00:00,47.15,47.55,47.02,47.09,182900.0,40.3642,40.7066,40.2529,40.3128,182900.0
2010-08-11 10:30:00,47.09,47.11,47.0,47.03,202900.0,40.3128,40.3299,40.2358,40.2614,202900.0
2010-08-11 11:00:00,47.01,47.01,46.62,46.85,142500.0,40.2443,40.2443,39.9104,40.1073,142500.0
2010-08-11 11:30:00,46.85,46.87,46.71,46.77,68900.0,40.1073,40.1245,39.9875,40.0389,68900.0
2010-08-11 12:00:00,46.77,46.82,46.7,46.76,48600.0,40.0389,40.0817,39.9789,40.0303,48600.0
2010-08-11 12:30:00,46.76,46.79,46.63,46.65,70700.0,40.0303,40.056,39.919,39.9361,70700.0
2010-08-11 13:00:00,46.65,46.83,46.65,46.77,60300.0,39.9361,40.0902,39.9361,40.0389,60300.0
2010-08-11 13:30:00,46.77,46.83,46.7,46.72,48000.0,40.0389,40.0902,39.9789,39.9961,48000.0
2010-08-11 14:00:00,46.72,46.83,46.72,46.77,53500.0,39.9961,40.0902,39.9961,40.0389,53500.0
2010-08-11 14:30:00,46.78,46.78,46.3,46.33,181400.0,40.0474,40.0474,39.6365,39.6622,181400.0
2010-08-11 15:00:00,46.32,46.58,46.32,46.52,209600.0,39.6536,39.8762,39.6536,39.8248,209600.0
2010-08-11 15:30:00,46.53,46.72,46.51,46.63,636700.0,39.8334,39.9961,39.8163,39.919,636700.0
2010-08-12 09:30:00,45.67,46.57,45.52,46.48,149500.0,39.0972,39.8676,38.9688,39.7906,149500.0
2010-08-12 10:00:00,46.51,46.71,46.28,46.34,173700.0,39.8163,39.9875,39.6194,39.6707,173700.0
2010-08-12 10:30:00,46.34,46.63,46.29,46.55,231600.0,39.6707,39.919,39.6279,39.8505,231600.0
2010-08-12 11:00:00,46.55,46.63,46.42,46.48,97500.0,39.8505,39.919,39.7392,39.7906,97500.0
2010-08-12 11:30:00,46.46,46.69,46.46,46.57,81300.0,39.7735,39.9704,39.7735,39.8676,81300.0
2010-08-12 12:00:00,46.58,46.66,46.46,46.5,64100.0,39.8762,39.9447,39.7735,39.8077,64100.0
2010-08-12 12:30:00,46.49,46.64,46.48,46.62,72600.0,39.7992,39.9276,39.7906,39.9104,72600.0
2010-08-12 13:00:00,46.64,46.71,46.53,46.54,52000.0,39.9276,39.9875,39.8334,39.842,52000.0
2010-08-12 13:30:00,46.54,46.56,46.37,46.39,85800.0,39.842,39.8591,39.6964,39.7135,85800.0
2010-08-12 14:00:00,46.39,46.41,46.28,46.31,152000.0,39.7135,39.7307,39.6194,39.6451,152000.0
2010-08-12 14:30:00,46.31,46.33,46.2,46.28,149300.0,39.6451,39.6622,39.5509,39.6194,149300.0
2010-08-12 15:00:00,46.29,46.42,46.23,46.32,297000.0,39.6279,39.7392,39.5766,39.6536,297000.0
2010-08-12 15:30:00,46.33,46.44,46.1,46.29,343000.0,39.6622,39.7563,39.4653,39.6279,343000.0
2010-08-13 09:30:00,45.95,46.74,45.89,46.36,127400.0,39.3369,40.0132,39.2855,39.6879,127400.0
2010-08-13 10:00:00,46.35,46.58,46.15,46.41,85000.0,39.6793,39.8762,39.5081,39.7307,85000.0
2010-08-13 10:30:00,46.42,46.42,46.16,46.38,66400.0,39.7392,39.7392,39.5166,39.705,66400.0
2010-08-13 11:00:00,46.36,46.47,46.26,46.33,57300.0,39.6879,39.782,39.6023,39.6622,57300.0
2010-08-13 11:30:00,46.33,46.35,46.06,46.13,80200.0,39.6622,39.6793,39.431,39.491,80200.0
2010-08-13 12:00:00,46.14,46.33,46.11,46.3,27900.0,39.4995,39.6622,39.4738,39.6365,27900.0
2010-08-13 12:30:00,46.3,46.46,46.26,46.45,35100.0,39.6365,39.7735,39.6023,39.7649,35100.0
2010-08-13 13:00:00,46.44,46.48,46.33,46.41,37800.0,39.7563,39.7906,39.6622,39.7307,37800.0
2010-08-13 13:30:00,46.42,46.55,46.39,46.44,59600.0,39.7392,39.8505,39.7135,39.7563,59600.0
2010-08-13 14:00:00,46.45,46.45,46.2,46.29,53000.0,39.7649,39.7649,39.5509,39.6279,53000.0
2010-08-13 14:30:00,46.29,46.32,46.12,46.16,64900.0,39.6279,39.6536,39.4824,39.5166,64900.0
2010-08-13 15:00:00,46.16,46.26,46.13,46.21,56200.0,39.5166,39.6023,39.491,39.5595,56200.0
2010-08-13 15:30:00,46.21,46.3,46.04,46.11,228400.0,39.5595,39.6365,39.4139,39.4738,228400.0
2010-08-16 09:30:00,45.76,46.09,45.44,45.99,181200.0,39.1742,39.4567,38.9003,39.3711,181200.0
2010-08-16 10:00:00,46.0,46.39,45.9,46.27,68600.0,39.3797,39.7135,39.2941,39.6108,68600.0
2010-08-16 10:30:00,46.27,46.4,46.2,46.22,72300.0,39.6108,39.7221,39.5509,39.568,72300.0
2010-08-16 11:00:00,46.21,46.22,45.95,45.99,53700.0,39.5595,39.568,39.3369,39.3711,53700.0
2010-08-16 11:30:00,45.99,46.24,45.98,46.16,47100.0,39.3711,39.5851,39.3626,39.5166,47100.0
2010-08-16 12:00:00,46.15,46.29,46.09,46.29,41600.0,39.5081,39.6279,39.4567,39.6279,41600.0
2010-08-16 12:30:00,46.29,46.32,46.1,46.13,76000.0,39.6279,39.6536,39.4653,39.491,76000.0
2010-08-16 13:00:00,46.16,46.21,46.08,46.14,52100.0,39.5166,39.5595,39.4482,39.4995,52100.0
2010-08-16 13:30:00,46.14,46.2,45.95,45.99,48000.0,39.4995,39.5509,39.3369,39.3711,48000.0
2010-08-16 14:00:00,46.0,46.07,45.89,46.02,47400.0,39.3797,39.4396,39.2855,39.3968,47400.0
2010-08-16 14:30:00,46.0,46.02,45.79,45.83,95200.0,39.3797,39.3968,39.1999,39.2341,95200.0
2010-08-16 15:00:00,45.83,45.9,45.72,45.86,125700.0,39.2341,39.2941,39.14,39.2598,125700.0
2010-08-16 15:30:00,45.86,45.96,45.81,45.89,268500.0,39.2598,39.3454,39.217,39.2855,268500.0
2010-08-17 09:30:00,46.56,47.41,46.42,47.29,261200.0,39.8591,40.5867,39.7392,40.484,261200.0
2010-08-17 10:00:00,47.33,47.49,47.13,47.3,116200.0,40.5183,40.6552,40.347,40.4926,116200.0
2010-08-17 10:30:00,47.3,47.53,47.29,47.5,93000.0,40.4926,40.6895,40.484,40.6638,93000.0
2010-08-17 11:00:00,47.48,47.53,47.42,47.45,159600.0,40.6467,40.6895,40.5953,40.621,159600.0
2010-08-17 11:30:00,47.46,47.71,47.45,47.67,111500.0,40.6296,40.8436,40.621,40.8093,111500.0
2010-08-17 12:00:00,47.66,47.67,47.4,47.42,61600.0,40.8008,40.8093,40.5782,40.5953,61600.0
2010-08-17 12:30:00,47.42,47.51,47.38,47.38,62100.0,40.5953,40.6724,40.5611,40.5611,62100.0
2010-08-17 13:00:00,47.38,47.52,47.33,47.48,98200.0,40.5611,40.6809,40.5183,40.6467,98200.0
2010-08-17 13:30:00,47.47,47.51,47.33,47.39,86100.0,40.6381,40.6724,40.5183,40.5696,86100.0
2010-08-17 14:00:00,47.39,47.43,47.34,47.4,56100.0,40.5696,40.6039,40.5268,40.5782,56100.0
2010-08-17 14:30:00,47.4,47.46,47.3,47.32,90400.0,40.5782,40.6296,40.4926,40.5097,90400.0
2010-08-17 15:00:00,47.32,47.34,47.14,47.21,154600.0,40.5097,40.5268,40.3556,40.4155,154600.0
2010-08-17 15:30:00,47.22,47.23,46.92,46.98,272000.0,40.4241,40.4327,40.1673,40.2186,272000.0
2010-08-18 09:30:00,46.89,47.46,46.74,47.44,192100.0,40.1416,40.6296,40.0132,40.6124,192100.0
2010-08-18 10:00:00,47.46,47.71,47.33,47.38,238800.0,40.6296,40.8436,40.5183,40.5611,238800.0
2010-08-18 10:30:00,47.38,47.59,47.38,47.55,169900.0,40.5611,40.7408,40.5611,40.7066,169900.0
2010-08-18 11:00:00,47.56,47.61,47.46,47.48,300700.0,40.7152,40.758,40.6296,40.6467,300700.0
2010-08-18 11:30:00,47.49,47.62,47.48,47.53,98800.0,40.6552,40.7665,40.6467,40.6895,98800.0
2010-08-18 12:00:00,47.53,47.58,47.52,47.55,46900.0,40.6895,40.7323,40.6809,40.7066,46900.0
2010-08-18 12:30:00,47.55,47.81,47.51,47.81,130100.0,40.7066,40.9292,40.6724,40.9292,130100.0
2010-08-18 13:00:00,47.8,48.09,47.75,48.02,162500.0,40.9206,41.1689,40.8778,41.109,162500.0
2010-08-18 13:30:00,48.02,48.06,47.86,47.96,126200.0,41.109,41.1432,40.972,41.0576,126200.0
2010-08-18 14:00:00,47.98,48.04,47.82,48.0,95500.0,41.0747,41.1261,40.9377,41.0918,95500.0
2010-08-18 14:30:00,47.98,48.1,47.9,48.04,65100.0,41.0747,41.1774,41.0062,41.1261,65100.0
2010-08-18 15:00:00,48.04,48.13,47.92,47.99,158800.0,41.1261,41.2031,41.0233,41.0833,158800.0
2010-08-18 15:30:00,47.99,48.06,47.66,47.77,509700.0,41.0833,41.1432,40.8008,40.8949,509700.0
2010-08-19 09:30:00,47.33,47.51,47.07,47.35,181700.0,40.5183,40.6724,40.2957,40.5354,181700.0
2010-08-19 10:00:00,47.33,47.33,46.66,46.91,334400.0,40.5183,40.5183,39.9447,40.1587,334400.0
2010-08-19 10:30:00,46.92,47.13,46.83,46.94,266000.0,40.1673,40.347,40.0902,40.1844,266000.0
2010-08-19 11:00:00,46.94,47.03,46.8,46.84,179400.0,40.1844,40.2614,40.0645,40.0988,179400.0
2010-08-19 11:30:00,46.86,46.89,46.63,46.75,223900.0,40.1159,40.1416,39.919,40.0217,223900.0
2010-08-19 12:00:00,46.76,46.79,46.63,46.69,68600.0,40.0303,40.056,39.919,39.9704,68600.0
2010-08-19 12:30:00,46.68,46.8,46.58,46.8,63500.0,39.9618,40.0645,39.8762,40.0645,63500.0
2010-08-19 13:00:00,46.8,47.02,46.79,46.81,101600.0,40.0645,40.2529,40.056,40.0731,101600.0
2010-08-19 13:30:00,46.8,46.83,46.69,46.69,34500.0,40.0645,40.0902,39.9704,39.9704,34500.0
2010-08-19 14:00:00,46.7,46.83,46.59,46.75,69900.0,39.9789,40.0902,39.8848,40.0217,69900.0
2010-08-19 14:30:00,46.75,46.83,46.62,46.64,92400.0,40.0217,40.0902,39.9104,39.9276,92400.0
2010-08-19 15:00:00,46.64,46.91,46.57,46.77,170700.0,39.9276,40.1587,39.8676,40.0389,170700.0
2010-08-19 15:30:00,46.78,46.88,46.64,46.74,329400.0,40.0474,40.133,39.9276,40.0132,329400.0
2010-08-20 09:30:00,46.24,46.52,45.5,45.7,320700.0,39.5851,39.8248,38.9516,39.1229,320700.0
2010-08-20 10:00:00,45.71,45.75,45.47,45.54,155600.0,39.1314,39.1657,38.926,38.9859,155600.0
2010-08-20 10:30:00,45.55,45.87,45.49,45.81,165800.0,38.9944,39.2684,38.9431,39.217,165800.0
2010-08-20 11:00:00,45.81,45.84,45.35,45.47,117800.0,39.217,39.2427,38.8232,38.926,117800.0
2010-08-20 11:30:00,45.46,45.68,45.44,45.49,92500.0,38.9174,39.1057,38.9003,38.9431,92500.0
2010-08-20 12:00:00,45.5,45.77,45.48,45.74,105300.0,38.9516,39.1828,38.9345,39.1571,105300.0
2010-08-20 12:30:00,45.75,45.77,45.63,45.76,69900.0,39.1657,39.1828,39.0629,39.1742,69900.0
2010-08-20 13:00:00,45.76,45.99,45.75,45.98,95100.0,39.1742,39.3711,39.1657,39.3626,95100.0
2010-08-20 13:30:00,45.98,46.15,45.96,46.07,123100.0,39.3626,39.5081,39.3454,39.4396,123100.0
2010-08-20 14:00:00,46.08,46.24,46.06,46.16,109900.0,39.4482,39.5851,39.431,39.5166,109900.0
2010-08-20 14:30:00,46.15,46.49,46.15,46.41,145000.0,39.5081,39.7992,39.5081,39.7307,145000.0
2010-08-20 15:00:00,46.41,46.5,46.34,46.5,165900.0,39.7307,39.8077,39.6707,39.8077,165900.0
2010-08-20 15:30:00,46.5,46.62,46.45,46.56,398700.0,39.8077,39.9104,39.7649,39.8591,398700.0
2010-08-23 09:30:00,46.79,47.59,46.79,47.39,155200.0,40.056,40.7408,40.056,40.5696,155200.0
2010-08-23 10:00:00,47.39,47.39,46.83,46.97,119000.0,40.5696,40.5696,40.0902,40.2101,119000.0
2010-08-23 10:30:00,46.95,47.15,46.51,46.68,113600.0,40.1929,40.3642,39.8163,39.9618,113600.0
2010-08-23 11:00:00,46.67,46.73,46.41,46.45,101300.0,39.9532,40.0046,39.7307,39.7649,101300.0
2010-08-23 11:30:00,46.48,46.79,46.46,46.7,82600.0,39.7906,40.056,39.7735,39.9789,82600.0
2010-08-23 12:00:00,46.72,46.82,46.69,46.74,38800.0,39.9961,40.0817,39.9704,40.0132,38800.0
2010-08-23 12:30:00,46.74,46.8,46.61,46.66,62400.0,40.0132,40.0645,39.9019,39.9447,62400.0
2010-08-23 13:00:00,46.63,46.66,46.57,46.62,78500.0,39.919,39.9447,39.8676,39.9104,78500.0
2010-08-23 13:30:00,46.63,46.63,46.47,46.56,54900.0,39.919,39.919,39.782,39.8591,54900.0
2010-08-23 14:00:00,46.54,46.78,46.48,46.58,63000.0,39.842,40.0474,39.7906,39.8762,63000.0
2010-08-23 14:30:00,46.59,46.64,46.51,46.51,56500.0,39.8848,39.9276,39.8163,39.8163,56500.0
2010-08-23 15:00:00,46.52,46.62,46.4,46.42,114700.0,39.8248,39.9104,39.7221,39.7392,114700.0
2010-08-23 15:30:00,46.42,46.47,46.29,46.34,249400.0,39.7392,39.782,39.6279,39.6707,249400.0
2010-08-24 09:30:00,45.49,45.62,45.15,45.29,119200.0,38.9431,39.0544,38.652,38.7719,119200.0
2010-08-24 10:00:00,45.26,45.26,44.75,44.8,448700.0,38.7462,38.7462,38.3096,38.3524,448700.0
2010-08-24 10:30:00,44.81,44.81,44.66,44.75,258200.0,38.3609,38.3609,38.2325,38.3096,258200.0
2010-08-24 11:00:00,44.74,45.0,44.72,44.98,185100.0,38.301,38.5236,38.2839,38.5065,185100.0
2010-08-24 11:30:00,45.0,45.29,44.94,45.19,106800.0,38.5236,38.7719,38.4722,38.6862,106800.0
2010-08-24 12:00:00,45.19,45.26,45.0,45.01,56400.0,38.6862,38.7462,38.5236,38.5322,56400.0
2010-08-24 12:30:00,45.01,45.15,45.01,45.08,40100.0,38.5322,38.652,38.5322,38.5921,40100.0
2010-08-24 13:00:00,45.07,45.26,44.94,45.26,52100.0,38.5835,38.7462,38.4722,38.7462,52100.0
2010-08-24 13:30:00,45.26,45.26,44.97,44.98,73900.0,38.7462,38.7462,38.4979,38.5065,73900.0
2010-08-24 14:00:00,44.98,45.18,44.95,45.04,60800.0,38.5065,38.6777,38.4808,38.5578,60800.0
2010-08-24 14:30:00,45.04,45.2,45.0,45.11,78500.0,38.5578,38.6948,38.5236,38.6178,78500.0
2010-08-24 15:00:00,45.11,45.25,45.09,45.16,166900.0,38.6178,38.7376,38.6006,38.6606,166900.0
2010-08-24 15:30:00,45.16,45.22,44.97,45.0,352400.0,38.6606,38.7119,38.4979,38.5236,352400.0
2010-08-25 09:30:00,44.55,45.0,44.34,44.44,201400.0,38.1384,38.5236,37.9586,38.0442,201400.0
2010-08-25 10:00:00,44.42,44.68,44.14,44.44,162300.0,38.0271,38.2496,37.7874,38.0442,162300.0
2010-08-25 10:30:00,44.43,44.49,44.19,44.46,130200.0,38.0356,38.087,37.8302,38.0613,130200.0
2010-08-25 11:00:00,44.46,44.58,44.36,44.51,112800.0,38.0613,38.164,37.9757,38.1041,112800.0
2010-08-25 11:30:00,44.51,44.52,44.28,44.29,75300.0,38.1041,38.1127,37.9072,37.9158,75300.0
2010-08-25 12:00:00,44.3,44.36,44.17,44.17,63900.0,37.9243,37.9757,37.813,37.813,63900.0
2010-08-25 12:30:00,44.17,44.24,44.04,44.14,57600.0,37.813,37.873,37.7018,37.7874,57600.0
2010-08-25 13:00:00,44.12,44.24,44.09,44.12,56700.0,37.7702,37.873,37.7446,37.7702,56700.0
2010-08-25 13:30:00,44.12,44.33,44.12,44.3,45000.0,37.7702,37.95,37.7702,37.9243,45000.0
2010-08-25 14:00:00,44.3,44.54,44.29,44.4,69600.0,37.9243,38.1298,37.9158,38.0099,69600.0
2010-08-25 14:30:00,44.42,44.85,44.38,44.83,142300.0,38.0271,38.3952,37.9928,38.3781,142300.0
2010-08-25 15:00:00,44.85,44.92,44.7,44.8,125500.0,38.3952,38.4551,38.2668,38.3524,125500.0
2010-08-25 15:30:00,44.8,45.15,44.79,44.95,296200.0,38.3524,38.652,38.3438,38.4808,296200.0
2010-08-26 09:30:00,45.16,45.41,44.82,45.17,128700.0,38.6606,38.8746,38.3695,38.6691,128700.0
2010-08-26 10:00:00,45.17,45.52,45.07,45.13,107100.0,38.6691,38.9688,38.5835,38.6349,107100.0
2010-08-26 10:30:00,45.13,45.37,45.11,45.15,113400.0,38.6349,38.8403,38.6178,38.652,113400.0
2010-08-26 11:00:00,45.16,45.18,44.87,45.02,121500.0,38.6606,38.6777,38.4123,38.5407,121500.0
2010-08-26 11:30:00,45.04,45.08,44.71,44.95,131200.0,38.5578,38.5921,38.2753,38.4808,131200.0
2010-08-26 12:00:00,44.95,44.96,44.8,44.9,37900.0,38.4808,38.4894,38.3524,38.438,37900.0
2010-08-26 12:30:00,44.89,44.92,44.75,44.88,53100.0,38.4294,38.4551,38.3096,38.4209,53100.0
2010-08-26 13:00:00,44.9,44.92,44.74,44.84,51100.0,38.438,38.4551,38.301,38.3866,51100.0
2010-08-26 13:30:00,44.84,44.92,44.66,44.67,38900.0,38.3866,38.4551,38.2325,38.2411,38900.0
2010-08-26 14:00:00,44.67,44.72,44.48,44.54,85300.0,38.2411,38.2839,38.0784,38.1298,85300.0
2010-08-26 14:30:00,44.54,44.54,44.3,44.36,112400.0,38.1298,38.1298,37.9243,37.9757,112400.0
2010-08-26 15:00:00,44.35,44.71,44.35,44.59,225700.0,37.9671,38.2753,37.9671,38.1726,225700.0
2010-08-26 15:30:00,44.59,44.8,44.54,44.57,388900.0,38.1726,38.3524,38.1298,38.1555,388900.0
2010-08-27 09:30:00,45.06,45.49,44.61,44.61,121600.0,38.575,38.9431,38.1897,38.1897,121600.0
2010-08-27 10:00:00,44.66,45.12,44.31,45.07,125900.0,38.2325,38.6263,37.9329,38.5835,125900.0
2010-08-27 10:30:00,45.07,45.35,44.76,44.84,95500.0,38.5835,38.8232,38.3181,38.3866,95500.0
2010-08-27 11:00:00,44.86,45.55,44.86,45.51,114200.0,38.4037,38.9944,38.4037,38.9602,114200.0
2010-08-27 11:30:00,45.52,45.56,45.3,45.34,69600.0,38.9688,39.003,38.7804,38.8147,69600.0
2010-08-27 12:00:00,45.35,45.51,45.28,45.42,41400.0,38.8232,38.9602,38.7633,38.8831,41400.0
2010-08-27 12:30:00,45.44,45.48,45.11,45.11,37600.0,38.9003,38.9345,38.6178,38.6178,37600.0
2010-08-27 13:00:00,45.13,45.38,45.11,45.38,49000.0,38.6349,38.8489,38.6178,38.8489,49000.0
2010-08-27 13:30:00,45.39,45.61,45.32,45.6,69900.0,38.8575,39.0458,38.7975,39.0372,69900.0
2010-08-27 14:00:00,45.62,45.73,45.35,45.59,88100.0,39.0544,39.1485,38.8232,39.0287,88100.0
2010-08-27 14:30:00,45.61,45.77,45.55,45.63,71500.0,39.0458,39.1828,38.9944,39.0629,71500.0
2010-08-27 15:00:00,45.61,45.69,45.47,45.68,114300.0,39.0458,39.1143,38.926,39.1057,114300.0
2010-08-27 15:30:00,45.68,45.75,45.55,45.73,277900.0,39.1057,39.1657,38.9944,39.1485,277900.0
2010-08-30 09:30:00,45.49,45.94,45.39,45.89,87700.0,38.9431,39.3283,38.8575,39.2855,87700.0
2010-08-30 10:00:00,45.92,46.02,45.49,45.53,75600.0,39.3112,39.3968,38.9431,38.9773,75600.0
2010-08-30 10:30:00,45.53,45.8,45.38,45.69,50900.0,38.9773,39.2085,38.8489,39.1143,50900.0
2010-08-30 11:00:00,45.7,45.72,45.53,45.57,52900.0,39.1229,39.14,38.9773,39.0116,52900.0
2010-08-30 11:30:00,45.56,45.56,45.27,45.34,91400.0,39.003,39.003,38.7547,38.8147,91400.0
2010-08-30 12:00:00,45.34,45.34,45.13,45.15,47300.0,38.8147,38.8147,38.6349,38.652,47300.0
2010-08-30 12:30:00,45.16,45.45,45.13,45.3,49100.0,38.6606,38.9088,38.6349,38.7804,49100.0
2010-08-30 13:00:00,45.29,45.41,45.23,45.23,42000.0,38.7719,38.8746,38.7205,38.7205,42000.0
2010-08-30 13:30:00,45.23,45.38,45.16,45.16,58600.0,38.7205,38.8489,38.6606,38.6606,58600.0
2010-08-30 14:00:00,45.17,45.23,45.04,45.18,45100.0,38.6691,38.7205,38.5578,38.6777,45100.0
2010-08-30 14:30:00,45.17,45.25,45.07,45.15,50800.0,38.6691,38.7376,38.5835,38.652,50800.0
2010-08-30 15:00:00,45.15,45.19,44.96,45.11,120900.0,38.652,38.6862,38.4894,38.6178,120900.0
2010-08-30 15:30:00,45.1,45.17,44.9,44.9,306500.0,38.6092,38.6691,38.438,38.438,306500.0
2010-08-31 09:30:00,44.57,44.81,44.16,44.47,160900.0,38.1555,38.3609,37.8045,38.0699,160900.0
2010-08-31 10:00:00,44.49,44.84,44.36,44.57,226700.0,38.087,38.3866,37.9757,38.1555,226700.0
2010-08-31 10:30:00,44.58,44.69,44.4,44.67,99000.0,38.164,38.2582,38.0099,38.2411,99000.0
2010-08-31 11:00:00,44.67,44.82,44.55,44.72,204000.0,38.2411,38.3695,38.1384,38.2839,204000.0
2010-08-31 11:30:00,44.71,44.92,44.71,44.79,86600.0,38.2753,38.4551,38.2753,38.3438,86600.0
2010-08-31 12:00:00,44.8,44.86,44.7,44.73,32500.0,38.3524,38.4037,38.2668,38.2925,32500.0
2010-08-31 12:30:00,44.72,44.86,44.64,44.71,34700.0,38.2839,38.4037,38.2154,38.2753,34700.0
2010-08-31 13:00:00,44.71,44.85,44.69,44.72,53400.0,38.2753,38.3952,38.2582,38.2839,53400.0
2010-08-31 13:30:00,44.72,44.78,44.67,44.67,61200.0,38.2839,38.3353,38.2411,38.2411,61200.0
2010-08-31 14:00:00,44.69,44.77,44.5,44.55,68900.0,38.2582,38.3267,38.0956,38.1384,68900.0
2010-08-31 14:30:00,44.58,44.58,44.24,44.37,166400.0,38.164,38.164,37.873,37.9843,166400.0
2010-08-31 15:00:00,44.37,44.56,44.36,44.56,144500.0,37.9843,38.1469,37.9757,38.1469,144500.0
2010-08-31 15:30:00,44.54,44.77,44.51,44.58,536100.0,38.1298,38.3267,38.1041,38.164,536100.0
2010-09-01 09:30:00,45.38,45.82,45.3,45.67,120000.0,38.9537,39.3314,38.885,39.2026,120000.0
2010-09-01 10:00:00,45.64,46.48,45.64,46.34,185900.0,39.1769,39.8979,39.1769,39.7778,185900.0
2010-09-01 10:30:00,46.34,46.54,46.26,46.38,172600.0,39.7778,39.9494,39.7091,39.8121,172600.0
2010-09-01 11:00:00,46.39,46.48,46.2,46.3,111900.0,39.8207,39.8979,39.6576,39.7434,111900.0
2010-09-01 11:30:00,46.3,46.42,46.26,46.34,71100.0,39.7434,39.8464,39.7091,39.7778,71100.0
2010-09-01 12:00:00,46.33,46.37,46.18,46.2,172300.0,39.7692,39.8035,39.6404,39.6576,172300.0
2010-09-01 12:30:00,46.2,46.34,46.19,46.33,52400.0,39.6576,39.7778,39.649,39.7692,52400.0
2010-09-01 13:00:00,46.34,46.55,46.29,46.47,118600.0,39.7778,39.958,39.7348,39.8893,118600.0
2010-09-01 13:30:00,46.48,46.64,46.47,46.52,66800.0,39.8979,40.0353,39.8893,39.9323,66800.0
2010-09-01 14:00:00,46.54,46.58,46.23,46.3,225000.0,39.9494,39.9838,39.6833,39.7434,225000.0
2010-09-01 14:30:00,46.3,46.34,46.13,46.21,130200.0,39.7434,39.7778,39.5975,39.6662,130200.0
2010-09-01 15:00:00,46.21,46.31,46.13,46.28,200000.0,39.6662,39.752,39.5975,39.7262,200000.0
2010-09-01 15:30:00,46.27,46.48,46.22,46.35,401900.0,39.7177,39.8979,39.6747,39.7863,401900.0
2010-09-02 09:30:00,46.6,46.76,46.35,46.75,65900.0,40.0009,40.1383,39.7863,40.1297,65900.0
2010-09-02 10:00:00,46.78,46.98,46.73,46.89,148100.0,40.1554,40.3271,40.1125,40.2499,148100.0
2010-09-02 10:30:00,46.89,47.06,46.8,46.94,125500.0,40.2499,40.3958,40.1726,40.2928,125500.0
2010-09-02 11:00:00,46.94,47.03,46.73,46.8,142100.0,40.2928,40.37,40.1125,40.1726,142100.0
2010-09-02 11:30:00,46.81,46.96,46.74,46.95,91200.0,40.1812,40.31,40.1211,40.3014,91200.0
2010-09-02 12:00:00,46.95,47.12,46.93,47.08,66500.0,40.3014,40.4473,40.2842,40.413,66500.0
2010-09-02 12:30:00,47.08,47.16,47.02,47.04,55000.0,40.413,40.4816,40.3615,40.3786,55000.0
2010-09-02 13:00:00,47.04,47.12,46.96,47.03,38600.0,40.3786,40.4473,40.31,40.37,38600.0
2010-09-02 13:30:00,47.05,47.24,47.03,47.24,69800.0,40.3872,40.5503,40.37,40.5503,69800.0
2010-09-02 14:00:00,47.24,47.44,47.23,47.32,89200.0,40.5503,40.722,40.5417,40.619,89200.0
2010-09-02 14:30:00,47.33,47.36,47.27,47.34,89000.0,40.6276,40.6533,40.5761,40.6361,89000.0
2010-09-02 15:00:00,47.34,47.49,47.32,47.44,185000.0,40.6361,40.7649,40.619,40.722,185000.0
2010-09-02 15:30:00,47.44,47.5,47.4,47.45,406500.0,40.722,40.7735,40.6876,40.7306,406500.0
2010-09-03 09:30:00,48.11,48.65,48.11,48.6,182400.0,41.2971,41.7606,41.2971,41.7177,182400.0
2010-09-03 10:00:00,48.57,48.62,48.12,48.14,227500.0,41.692,41.7349,41.3057,41.3229,227500.0
2010-09-03 10:30:00,48.1,48.38,47.98,48.15,132600.0,41.2885,41.5289,41.1855,41.3314,132600.0
2010-09-03 11:00:00,48.17,48.29,48.07,48.17,186900.0,41.3486,41.4516,41.2628,41.3486,186900.0
2010-09-03 11:30:00,48.16,48.29,48.11,48.18,99000.0,41.34,41.4516,41.2971,41.3572,99000.0
2010-09-03 12:00:00,48.16,48.29,48.16,48.29,29500.0,41.34,41.4516,41.34,41.4516,29500.0
2010-09-03 12:30:00,48.28,48.55,48.26,48.52,61800.0,41.443,41.6748,41.4259,41.649,61800.0
2010-09-03 13:00:00,48.51,48.58,48.34,48.35,62400.0,41.6405,41.7005,41.4945,41.5031,62400.0
2010-09-03 13:30:00,48.35,48.49,48.35,48.43,76900.0,41.5031,41.6233,41.5031,41.5718,76900.0
2010-09-03 14:00:00,48.42,48.43,48.25,48.26,104800.0,41.5632,41.5718,41.4173,41.4259,104800.0
2010-09-03 14:30:00,48.26,48.3,48.02,48.06,121300.0,41.4259,41.4602,41.2198,41.2542,121300.0
2010-09-03 15:00:00,48.06,48.2,48.03,48.15,99800.0,41.2542,41.3744,41.2284,41.3314,99800.0
2010-09-03 15:30:00,48.16,48.2,48.02,48.12,384100.0,41.34,41.3744,41.2198,41.3057,384100.0
2010-09-07 09:30:00,48.05,48.41,47.77,47.78,224500.0,41.2456,41.5546,41.0052,41.0138,224500.0
2010-09-07 10:00:00,47.8,48.12,47.8,48.04,207300.0,41.031,41.3057,41.031,41.237,207300.0
2010-09-07 10:30:00,48.04,48.08,47.85,48.02,112900.0,41.237,41.2713,41.0739,41.2198,112900.0
2010-09-07 11:00:00,48.02,48.08,47.78,47.98,134800.0,41.2198,41.2713,41.0138,41.1855,134800.0
2010-09-07 11:30:00,47.99,48.03,47.67,47.86,196800.0,41.1941,41.2284,40.9194,41.0825,196800.0
2010-09-07 12:00:00,47.86,47.91,47.69,47.74,79300.0,41.0825,41.1254,40.9366,40.9795,79300.0
2010-09-07 12:30:00,47.73,47.8,47.62,47.72,72100.0,40.9709,41.031,40.8765,40.9623,72100.0
2010-09-07 13:00:00,47.72,47.74,47.59,47.7,69800.0,40.9623,40.9795,40.8507,40.9452,69800.0
2010-09-07 13:30:00,47.69,47.85,47.68,47.84,80900.0,40.9366,41.0739,40.928,41.0653,80900.0
2010-09-07 14:00:00,47.86,47.9,47.79,47.83,57800.0,41.0825,41.1168,41.0224,41.0568,57800.0
2010-09-07 14:30:00,47.82,47.82,47.58,47.64,54800.0,41.0482,41.0482,40.8422,40.8937,54800.0
2010-09-07 15:00:00,47.63,47.69,47.54,47.65,113800.0,40.8851,40.9366,40.8078,40.9022,113800.0
2010-09-07 15:30:00,47.67,47.83,47.61,47.71,297600.0,40.9194,41.0568,40.8679,40.9537,297600.0
2010-09-08 09:30:00,47.65,48.18,47.65,47.8,126500.0,40.9022,41.3572,40.9022,41.031,126500.0
2010-09-08 10:00:00,47.79,48.1,47.77,47.99,85900.0,41.0224,41.2885,41.0052,41.1941,85900.0
2010-09-08 10:30:00,47.99,48.07,47.72,47.73,117600.0,41.1941,41.2628,40.9623,40.9709,117600.0
2010-09-08 11:00:00,47.72,48.04,47.7,48.04,179500.0,40.9623,41.237,40.9452,41.237,179500.0
2010-09-08 11:30:00,48.06,48.1,47.98,48.02,50600.0,41.2542,41.2885,41.1855,41.2198,50600.0
2010-09-08 12:00:00,48.03,48.1,47.99,48.06,69500.0,41.2284,41.2885,41.1941,41.2542,69500.0
2010-09-08 12:30:00,48.07,48.17,48.0,48.08,55700.0,41.2628,41.3486,41.2027,41.2713,55700.0
2010-09-08 13:00:00,48.07,48.1,47.99,48.07,41800.0,41.2628,41.2885,41.1941,41.2628,41800.0
2010-09-08 13:30:00,48.07,48.09,47.81,47.97,146400.0,41.2628,41.2799,41.0396,41.1769,146400.0
2010-09-08 14:00:00,47.95,48.06,47.82,48.03,154400.0,41.1598,41.2542,41.0482,41.2284,154400.0
2010-09-08 14:30:00,48.03,48.17,47.97,48.02,76800.0,41.2284,41.3486,41.1769,41.2198,76800.0
2010-09-08 15:00:00,48.02,48.22,47.99,48.05,134900.0,41.2198,41.3915,41.1941,41.2456,134900.0
2010-09-08 15:30:00,48.05,48.19,47.93,48.06,282300.0,41.2456,41.3658,41.1426,41.2542,282300.0
2010-09-09 09:30:00,48.8,48.87,48.51,48.63,105200.0,41.8894,41.9495,41.6405,41.7435,105200.0
2010-09-09 10:00:00,48.63,48.65,48.24,48.33,135000.0,41.7435,41.7606,41.4087,41.4859,135000.0
2010-09-09 10:30:00,48.33,48.36,48.19,48.19,111900.0,41.4859,41.5117,41.3658,41.3658,111900.0
2010-09-09 11:00:00,48.19,48.55,48.19,48.46,78500.0,41.3658,41.6748,41.3658,41.5975,78500.0
2010-09-09 11:30:00,48.46,48.5,48.28,48.31,60200.0,41.5975,41.6319,41.443,41.4688,60200.0
2010-09-09 12:00:00,48.31,48.38,48.26,48.34,54700.0,41.4688,41.5289,41.4259,41.4945,54700.0
2010-09-09 12:30:00,48.35,48.36,47.97,47.97,41200.0,41.5031,41.5117,41.1769,41.1769,41200.0
2010-09-09 13:00:00,47.97,48.09,47.86,47.86,89600.0,41.1769,41.2799,41.0825,41.0825,89600.0
2010-09-09 13:30:00,47.86,48.02,47.76,47.87,73200.0,41.0825,41.2198,40.9967,41.0911,73200.0
2010-09-09 14:00:00,47.88,47.98,47.78,47.83,56900.0,41.0997,41.1855,41.0138,41.0568,56900.0
2010-09-09 14:30:00,47.82,47.94,47.82,47.92,53500.0,41.0482,41.1512,41.0482,41.134,53500.0
2010-09-09 15:00:00,47.92,48.02,47.88,47.98,125100.0,41.134,41.2198,41.0997,41.1855,125100.0
2010-09-09 15:30:00,47.98,48.06,47.9,48.02,442100.0,41.1855,41.2542,41.1168,41.2198,442100.0
2010-09-10 09:30:00,48.23,48.65,48.03,48.51,93900.0,41.4001,41.7606,41.2284,41.6405,93900.0
2010-09-10 10:00:00,48.53,48.84,48.37,48.81,135700.0,41.6576,41.9237,41.5203,41.898,135700.0
2010-09-10 10:30:00,48.81,49.0,48.81,48.99,135100.0,41.898,42.0611,41.898,42.0525,135100.0
2010-09-10 11:00:00,48.98,48.99,48.77,48.85,53200.0,42.0439,42.0525,41.8636,41.9323,53200.0
2010-09-10 11:30:00,48.86,48.87,48.61,48.67,57100.0,41.9409,41.9495,41.7263,41.7778,57100.0
2010-09-10 12:00:00,48.66,48.71,48.59,48.59,65900.0,41.7692,41.8121,41.7091,41.7091,65900.0
2010-09-10 12:30:00,48.59,48.64,48.53,48.55,59500.0,41.7091,41.752,41.6576,41.6748,59500.0
2010-09-10 13:00:00,48.54,48.62,48.5,48.6,25300.0,41.6662,41.7349,41.6319,41.7177,25300.0
2010-09-10 13:30:00,48.62,48.71,48.56,48.62,52800.0,41.7349,41.8121,41.6834,41.7349,52800.0
2010-09-10 14:00:00,48.6,48.68,48.57,48.65,68600.0,41.7177,41.7864,41.692,41.7606,68600.0
2010-09-10 14:30:00,48.66,48.69,48.58,48.58,94500.0,41.7692,41.795,41.7005,41.7005,94500.0
2010-09-10 15:00:00,48.6,48.67,48.52,48.65,88100.0,41.7177,41.7778,41.649,41.7606,88100.0
2010-09-10 15:30:00,48.65,48.66,48.51,48.64,300900.0,41.7606,41.7692,41.6405,41.752,300900.0
2010-09-13 09:30:00,49.26,49.69,49.13,49.45,187800.0,42.2842,42.6534,42.1727,42.4473,187800.0
2010-09-13 10:00:00,49.47,49.6,49.33,49.58,109100.0,42.4645,42.5761,42.3443,42.5589,109100.0
2010-09-13 10:30:00,49.58,49.8,49.52,49.68,121600.0,42.5589,42.7478,42.5074,42.6448,121600.0
2010-09-13 11:00:00,49.68,50.04,49.66,50.03,216300.0,42.6448,42.9538,42.6276,42.9452,216300.0
2010-09-13 11:30:00,50.03,50.03,49.75,49.9,124200.0,42.9452,42.9452,42.7049,42.8336,124200.0
2010-09-13 12:00:00,49.91,49.92,49.38,49.43,127000.0,42.8422,42.8508,42.3873,42.4302,127000.0
2010-09-13 12:30:00,49.43,49.51,49.28,49.33,92100.0,42.4302,42.4988,42.3014,42.3443,92100.0
2010-09-13 13:00:00,49.33,49.45,49.26,49.43,130000.0,42.3443,42.4473,42.2842,42.4302,130000.0
2010-09-13 13:30:00,49.44,49.55,49.4,49.44,126200.0,42.4388,42.5332,42.4044,42.4388,126200.0
2010-09-13 14:00:00,49.44,49.82,49.34,49.79,223900.0,42.4388,42.7649,42.3529,42.7392,223900.0
2010-09-13 14:30:00,49.79,49.93,49.75,49.9,132700.0,42.7392,42.8594,42.7049,42.8336,132700.0
2010-09-13 15:00:00,49.91,50.0,49.82,49.9,258300.0,42.8422,42.9195,42.7649,42.8336,258300.0
2010-09-13 15:30:00,49.9,50.02,49.7,49.73,706600.0,42.8336,42.9366,42.6619,42.6877,706600.0
2010-09-14 09:30:00,49.72,49.72,49.17,49.48,251300.0,42.6791,42.6791,42.207,42.4731,251300.0
2010-09-14 10:00:00,49.44,49.51,49.25,49.39,189400.0,42.4388,42.4988,42.2757,42.3958,189400.0
2010-09-14 10:30:00,49.38,49.56,49.35,49.49,115100.0,42.3873,42.5418,42.3615,42.4817,115100.0
2010-09-14 11:00:00,49.48,49.52,49.4,49.51,103600.0,42.4731,42.5074,42.4044,42.4988,103600.0
2010-09-14 11:30:00,49.5,49.53,49.38,49.47,53500.0,42.4903,42.516,42.3873,42.4645,53500.0
2010-09-14 12:00:00,49.46,49.55,49.37,49.47,73100.0,42.4559,42.5332,42.3787,42.4645,73100.0
2010-09-14 12:30:00,49.47,49.49,48.87,48.99,244000.0,42.4645,42.4817,41.9495,42.0525,244000.0
2010-09-14 13:00:00,48.98,48.99,48.76,48.81,75600.0,42.0439,42.0525,41.8551,41.898,75600.0
2010-09-14 13:30:00,48.81,48.88,48.65,48.84,83700.0,41.898,41.9581,41.7606,41.9237,83700.0
2010-09-14 14:00:00,48.84,48.94,48.77,48.94,69800.0,41.9237,42.0096,41.8636,42.0096,69800.0
2010-09-14 14:30:00,48.93,49.09,48.9,48.97,88500.0,42.001,42.1383,41.9752,42.0353,88500.0
2010-09-14 15:00:00,48.99,49.1,48.97,49.03,80900.0,42.0525,42.1469,42.0353,42.0868,80900.0
2010-09-14 15:30:00,49.03,49.17,48.92,48.93,402900.0,42.0868,42.207,41.9924,42.001,402900.0
2010-09-15 09:30:00,48.6,48.65,48.17,48.57,80700.0,41.7177,41.7606,41.3486,41.692,80700.0
2010-09-15 10:00:00,48.61,48.97,48.49,48.82,80200.0,41.7263,42.0353,41.6233,41.9066,80200.0
2010-09-15 10:30:00,48.82,48.93,48.73,48.82,74900.0,41.9066,42.001,41.8293,41.9066,74900.0
2010-09-15 11:00:00,48.83,48.86,48.65,48.78,53200.0,41.9151,41.9409,41.7606,41.8722,53200.0
2010-09-15 11:30:00,48.79,48.97,48.76,48.93,53400.0,41.8808,42.0353,41.8551,42.001,53400.0
2010-09-15 12:00:00,48.93,48.99,48.81,48.88,35200.0,42.001,42.0525,41.898,41.9581,35200.0
2010-09-15 12:30:00,48.87,48.9,48.8,48.84,40600.0,41.9495,41.9752,41.8894,41.9237,40600.0
2010-09-15 13:00:00,48.83,49.0,48.82,48.88,30500.0,41.9151,42.0611,41.9066,41.9581,30500.0
2010-09-15 13:30:00,48.88,48.94,48.81,48.93,45500.0,41.9581,42.0096,41.898,42.001,45500.0
2010-09-15 14:00:00,48.92,48.93,48.79,48.82,51200.0,41.9924,42.001,41.8808,41.9066,51200.0
2010-09-15 14:30:00,48.81,48.83,48.72,48.78,85300.0,41.898,41.9151,41.8207,41.8722,85300.0
2010-09-15 15:00:00,48.78,48.96,48.74,48.95,99600.0,41.8722,42.0267,41.8379,42.0181,99600.0
2010-09-15 15:30:00,48.98,49.03,48.86,48.98,218700.0,42.0439,42.0868,41.9409,42.0439,218700.0
2010-09-16 09:30:00,48.82,49.04,48.64,48.8,42400.0,41.9066,42.0954,41.752,41.8894,42400.0
2010-09-16 10:00:00,48.77,49.03,48.6,48.77,65900.0,41.8636,42.0868,41.7177,41.8636,65900.0
2010-09-16 10:30:00,48.75,48.84,48.54,48.65,61800.0,41.8465,41.9237,41.6662,41.7606,61800.0
2010-09-16 11:00:00,48.64,48.64,48.32,48.37,72500.0,41.752,41.752,41.4774,41.5203,72500.0
2010-09-16 11:30:00,48.38,48.46,48.31,48.42,35100.0,41.5289,41.5975,41.4688,41.5632,35100.0
2010-09-16 12:00:00,48.43,48.44,48.31,48.34,46100.0,41.5718,41.5804,41.4688,41.4945,46100.0
2010-09-16 12:30:00,48.36,48.51,48.35,48.47,46800.0,41.5117,41.6405,41.5031,41.6061,46800.0
2010-09-16 13:00:00,48.48,48.5,48.2,48.3,68300.0,41.6147,41.6319,41.3744,41.4602,68300.0
2010-09-16 13:30:00,48.31,48.33,48.26,48.32,45300.0,41.4688,41.4859,41.4259,41.4774,45300.0
2010-09-16 14:00:00,48.31,48.41,48.28,48.35,92600.0,41.4688,41.5546,41.443,41.5031,92600.0
2010-09-16 14:30:00,48.36,48.48,48.31,48.42,58800.0,41.5117,41.6147,41.4688,41.5632,58800.0
2010-09-16 15:00:00,48.41,48.69,48.4,48.57,137400.0,41.5546,41.795,41.546,41.692,137400.0
2010-09-16 15:30:00,48.59,48.71,48.56,48.66,224400.0,41.7091,41.8121,41.6834,41.7692,224400.0
2010-09-17 09:30:00,49.06,49.17,48.25,48.35,321400.0,42.1126,42.207,41.4173,41.5031,321400.0
2010-09-17 10:00:00,48.33,48.61,48.25,48.61,97500.0,41.4859,41.7263,41.4173,41.7263,97500.0
2010-09-17 10:30:00,48.59,48.7,48.38,48.38,94500.0,41.7091,41.8035,41.5289,41.5289,94500.0
2010-09-17 11:00:00,48.38,48.68,48.32,48.35,66900.0,41.5289,41.7864,41.4774,41.5031,66900.0
2010-09-17 11:30:00,48.33,48.41,48.31,48.33,60100.0,41.4859,41.5546,41.4688,41.4859,60100.0
2010-09-17 12:00:00,48.34,48.44,48.33,48.4,32400.0,41.4945,41.5804,41.4859,41.546,32400.0
2010-09-17 12:30:00,48.4,48.5,48.34,48.37,37300.0,41.546,41.6319,41.4945,41.5203,37300.0
2010-09-17 13:00:00,48.34,48.39,48.25,48.3,56600.0,41.4945,41.5374,41.4173,41.4602,56600.0
2010-09-17 13:30:00,48.3,48.75,48.3,48.69,142400.0,41.4602,41.8465,41.4602,41.795,142400.0
2010-09-17 14:00:00,48.69,48.82,48.66,48.7,108300.0,41.795,41.9066,41.7692,41.8035,108300.0
2010-09-17 14:30:00,48.7,48.84,48.65,48.72,95400.0,41.8035,41.9237,41.7606,41.8207,95400.0
2010-09-17 15:00:00,48.72,48.76,48.58,48.61,129200.0,41.8207,41.8551,41.7005,41.7263,129200.0
2010-09-17 15:30:00,48.59,48.71,48.59,48.64,238900.0,41.7091,41.8121,41.7091,41.752,238900.0
2010-09-20 09:30:00,48.95,49.22,48.81,49.01,268800.0,42.0181,42.2499,41.898,42.0697,268800.0
2010-09-20 10:00:00,49.0,49.18,48.88,49.03,334400.0,42.0611,42.2156,41.9581,42.0868,334400.0
2010-09-20 10:30:00,49.03,49.08,48.83,49.02,155900.0,42.0868,42.1297,41.9151,42.0782,155900.0
2010-09-20 11:00:00,49.03,49.06,48.83,49.01,118600.0,42.0868,42.1126,41.9151,42.0697,118600.0
2010-09-20 11:30:00,49.01,49.1,48.96,49.1,107200.0,42.0697,42.1469,42.0267,42.1469,107200.0
2010-09-20 12:00:00,49.1,49.17,49.07,49.13,102600.0,42.1469,42.207,42.1212,42.1727,102600.0
2010-09-20 12:30:00,49.13,49.48,49.12,49.45,94700.0,42.1727,42.4731,42.1641,42.4473,94700.0
2010-09-20 13:00:00,49.44,49.5,49.41,49.5,62600.0,42.4388,42.4903,42.413,42.4903,62600.0
2010-09-20 13:30:00,49.49,49.78,49.47,49.69,172500.0,42.4817,42.7306,42.4645,42.6534,172500.0
2010-09-20 14:00:00,49.69,50.0,49.65,49.94,162100.0,42.6534,42.9195,42.619,42.868,162100.0
2010-09-20 14:30:00,49.94,50.05,49.87,49.99,116600.0,42.868,42.9624,42.8079,42.9109,116600.0
2010-09-20 15:00:00,49.97,50.05,49.92,49.93,124800.0,42.8937,42.9624,42.8508,42.8594,124800.0
2010-09-20 15:30:00,49.93,49.94,49.81,49.88,525600.0,42.8594,42.868,42.7564,42.8164,525600.0
2010-09-21 09:30:00,49.8,50.69,49.72,50.53,207300.0,42.7478,43.5117,42.6791,43.3744,207300.0
2010-09-21 10:00:00,50.55,50.63,50.3,50.46,111800.0,43.3916,43.4602,43.177,43.3143,111800.0
2010-09-21 10:30:00,50.47,50.56,50.45,50.53,75400.0,43.3229,43.4002,43.3057,43.3744,75400.0
2010-09-21 11:00:00,50.55,50.55,50.3,50.31,73900.0,43.3916,43.3916,43.177,43.1856,73900.0
2010-09-21 11:30:00,50.3,50.35,50.14,50.34,80400.0,43.177,43.2199,43.0396,43.2113,80400.0
2010-09-21 12:00:00,50.33,50.43,50.26,50.27,44300.0,43.2027,43.2886,43.1426,43.1512,44300.0
2010-09-21 12:30:00,50.27,50.32,50.19,50.24,37500.0,43.1512,43.1941,43.0825,43.1255,37500.0
2010-09-21 13:00:00,50.28,50.28,50.11,50.17,45700.0,43.1598,43.1598,43.0139,43.0654,45700.0
2010-09-21 13:30:00,50.17,50.29,50.1,50.27,55400.0,43.0654,43.1684,43.0053,43.1512,55400.0
2010-09-21 14:00:00,50.27,50.65,50.15,50.54,136600.0,43.1512,43.4774,43.0482,43.383,136600.0
2010-09-21 14:30:00,50.55,50.85,50.48,50.84,373000.0,43.3916,43.6491,43.3315,43.6405,373000.0
2010-09-21 15:00:00,50.85,50.86,50.42,50.57,438900.0,43.6491,43.6577,43.28,43.4087,438900.0
2010-09-21 15:30:00,50.56,50.6,50.3,50.48,424700.0,43.4002,43.4345,43.177,43.3315,424700.0
2010-09-22 09:30:00,50.23,51.0,50.18,50.71,171100.0,43.1169,43.7778,43.074,43.5289,171100.0
2010-09-22 10:00:00,50.66,50.69,50.32,50.38,117300.0,43.486,43.5117,43.1941,43.2456,117300.0
2010-09-22 10:30:00,50.38,50.38,49.87,50.06,206000.0,43.2456,43.2456,42.8079,42.971,206000.0
2010-09-22 11:00:00,50.08,50.13,49.62,49.78,243400.0,42.9881,43.031,42.5933,42.7306,243400.0
2010-09-22 11:30:00,49.78,49.81,49.6,49.65,73900.0,42.7306,42.7564,42.5761,42.619,73900.0
2010-09-22 12:00:00,49.68,49.78,49.55,49.57,80700.0,42.6448,42.7306,42.5332,42.5503,80700.0
2010-09-22 12:30:00,49.56,49.57,49.46,49.46,66900.0,42.5418,42.5503,42.4559,42.4559,66900.0
2010-09-22 13:00:00,49.47,49.54,49.31,49.48,84000.0,42.4645,42.5246,42.3272,42.4731,84000.0
2010-09-22 13:30:00,49.49,49.55,49.45,49.47,104600.0,42.4817,42.5332,42.4473,42.4645,104600.0
2010-09-22 14:00:00,49.47,49.5,49.27,49.34,155500.0,42.4645,42.4903,42.2928,42.3529,155500.0
2010-09-22 14:30:00,49.34,49.59,49.33,49.58,153300.0,42.3529,42.5675,42.3443,42.5589,153300.0
2010-09-22 15:00:00,49.58,49.63,49.37,49.47,132200.0,42.5589,42.6019,42.3787,42.4645,132200.0
2010-09-22 15:30:00,49.47,49.6,49.44,49.55,317700.0,42.4645,42.5761,42.4388,42.5332,317700.0
2010-09-23 09:30:00,48.86,48.91,48.46,48.54,191000.0,41.9409,41.9838,41.5975,41.6662,191000.0
2010-09-23 10:00:00,48.58,48.99,48.57,48.99,155200.0,41.7005,42.0525,41.692,42.0525,155200.0
2010-09-23 10:30:00,48.98,49.23,48.89,48.89,108000.0,42.0439,42.2585,41.9666,41.9666,108000.0
2010-09-23 11:00:00,48.9,48.91,48.75,48.85,128600.0,41.9752,41.9838,41.8465,41.9323,128600.0
2010-09-23 11:30:00,48.84,48.94,48.78,48.82,168800.0,41.9237,42.0096,41.8722,41.9066,168800.0
2010-09-23 12:00:00,48.82,48.89,48.71,48.73,90800.0,41.9066,41.9666,41.8121,41.8293,90800.0
2010-09-23 12:30:00,48.72,48.76,48.65,48.68,61200.0,41.8207,41.8551,41.7606,41.7864,61200.0
2010-09-23 13:00:00,48.7,48.75,48.62,48.64,65700.0,41.8035,41.8465,41.7349,41.752,65700.0
2010-09-23 13:30:00,48.65,48.78,48.46,48.47,170400.0,41.7606,41.8722,41.5975,41.6061,170400.0
2010-09-23 14:00:00,48.47,48.56,48.38,48.4,185000.0,41.6061,41.6834,41.5289,41.546,185000.0
2010-09-23 14:30:00,48.4,48.53,48.35,48.37,161600.0,41.546,41.6576,41.5031,41.5203,161600.0
2010-09-23 15:00:00,48.37,48.45,48.16,48.17,175000.0,41.5203,41.589,41.34,41.3486,175000.0
2010-09-23 15:30:00,48.16,48.32,48.0,48.12,511500.0,41.34,41.4774,41.2027,41.3057,511500.0
2010-09-24 09:30:00,48.92,49.3,48.92,49.18,236400.0,41.9924,42.3186,41.9924,42.2156,236400.0
2010-09-24 10:00:00,49.17,49.26,49.02,49.25,172900.0,42.207,42.2842,42.0782,42.2757,172900.0
2010-09-24 10:30:00,49.25,49.34,49.19,49.2,268900.0,42.2757,42.3529,42.2242,42.2327,268900.0
2010-09-24 11:00:00,49.19,49.28,49.1,49.12,101500.0,42.2242,42.3014,42.1469,42.1641,101500.0
2010-09-24 11:30:00,49.13,49.2,48.94,49.1,122500.0,42.1727,42.2327,42.0096,42.1469,122500.0
2010-09-24 12:00:00,49.11,49.14,48.97,49.01,90200.0,42.1555,42.1812,42.0353,42.0697,90200.0
2010-09-24 12:30:00,49.02,49.15,49.01,49.1,97100.0,42.0782,42.1898,42.0697,42.1469,97100.0
2010-09-24 13:00:00,49.1,49.17,49.1,49.1,70400.0,42.1469,42.207,42.1469,42.1469,70400.0
2010-09-24 13:30:00,49.11,49.19,48.97,48.98,140400.0,42.1555,42.2242,42.0353,42.0439,140400.0
2010-09-24 14:00:00,48.98,49.12,48.93,49.04,93000.0,42.0439,42.1641,42.001,42.0954,93000.0
2010-09-24 14:30:00,49.04,49.09,48.96,48.97,137000.0,42.0954,42.1383,42.0267,42.0353,137000.0
2010-09-24 15:00:00,48.97,49.08,48.94,49.0,263200.0,42.0353,42.1297,42.0096,42.0611,263200.0
2010-09-24 15:30:00,49.01,49.03,48.83,48.86,492900.0,42.0697,42.0868,41.9151,41.9409,492900.0
2010-09-27 09:30:00,48.92,48.97,48.57,48.63,96000.0,41.9924,42.0353,41.692,41.7435,96000.0
2010-09-27 10:00:00,48.64,48.84,48.56,48.83,93000.0,41.752,41.9237,41.6834,41.9151,93000.0
2010-09-27 10:30:00,48.82,48.9,48.62,48.9,52700.0,41.9066,41.9752,41.7349,41.9752,52700.0
2010-09-27 11:00:00,48.89,48.93,48.64,48.79,130900.0,41.9666,42.001,41.752,41.8808,130900.0
2010-09-27 11:30:00,48.79,48.85,48.67,48.84,78100.0,41.8808,41.9323,41.7778,41.9237,78100.0
2010-09-27 12:00:00,48.82,48.9,48.77,48.9,61400.0,41.9066,41.9752,41.8636,41.9752,61400.0
2010-09-27 12:30:00,48.89,48.94,48.82,48.82,27400.0,41.9666,42.0096,41.9066,41.9066,27400.0
2010-09-27 13:00:00,48.81,48.94,48.72,48.94,44200.0,41.898,42.0096,41.8207,42.0096,44200.0
2010-09-27 13:30:00,48.93,49.19,48.92,49.15,76400.0,42.001,42.2242,41.9924,42.1898,76400.0
2010-09-27 14:00:00,49.13,49.14,49.05,49.1,76700.0,42.1727,42.1812,42.104,42.1469,76700.0
2010-09-27 14:30:00,49.1,49.24,49.06,49.13,139000.0,42.1469,42.2671,42.1126,42.1727,139000.0
2010-09-27 15:00:00,49.14,49.15,49.06,49.07,52500.0,42.1812,42.1898,42.1126,42.1212,52500.0
2010-09-27 15:30:00,49.08,49.09,48.83,48.88,166100.0,42.1297,42.1383,41.9151,41.9581,166100.0
2010-09-28 09:30:00,49.13,49.25,48.5,48.65,116800.0,42.1727,42.2757,41.6319,41.7606,116800.0
2010-09-28 10:00:00,48.63,48.66,48.32,48.65,204300.0,41.7435,41.7692,41.4774,41.7606,204300.0
2010-09-28 10:30:00,48.65,48.85,48.44,48.66,127000.0,41.7606,41.9323,41.5804,41.7692,127000.0
2010-09-28 11:00:00,48.68,49.14,48.68,49.06,148300.0,41.7864,42.1812,41.7864,42.1126,148300.0
2010-09-28 11:30:00,49.07,49.29,49.05,49.18,166700.0,42.1212,42.31,42.104,42.2156,166700.0
2010-09-28 12:00:00,49.18,49.32,49.01,49.19,105500.0,42.2156,42.3358,42.0697,42.2242,105500.0
2010-09-28 12:30:00,49.19,49.27,49.1,49.26,32100.0,42.2242,42.2928,42.1469,42.2842,32100.0
2010-09-28 13:00:00,49.25,49.41,49.14,49.4,71300.0,42.2757,42.413,42.1812,42.4044,71300.0
2010-09-28 13:30:00,49.4,49.94,49.4,49.89,201700.0,42.4044,42.868,42.4044,42.825,201700.0
2010-09-28 14:00:00,49.88,49.99,49.81,49.83,209600.0,42.8164,42.9109,42.7564,42.7735,209600.0
2010-09-28 14:30:00,49.82,49.89,49.71,49.77,196600.0,42.7649,42.825,42.6705,42.722,196600.0
2010-09-28 15:00:00,49.77,50.09,49.73,50.04,264000.0,42.722,42.9967,42.6877,42.9538,264000.0
2010-09-28 15:30:00,50.03,50.3,50.03,50.07,503100.0,42.9452,43.177,42.9452,42.9795,503100.0
2010-09-29 09:30:00,49.47,49.87,49.37,49.56,162100.0,42.4645,42.8079,42.3787,42.5418,162100.0
2010-09-29 10:00:00,49.52,49.81,49.5,49.68,118400.0,42.5074,42.7564,42.4903,42.6448,118400.0
2010-09-29 10:30:00,49.7,50.12,49.68,49.99,205300.0,42.6619,43.0225,42.6448,42.9109,205300.0
2010-09-29 11:00:00,49.99,50.32,49.98,50.24,141500.0,42.9109,43.1941,42.9023,43.1255,141500.0
2010-09-29 11:30:00,50.23,50.42,50.22,50.24,139800.0,43.1169,43.28,43.1083,43.1255,139800.0
2010-09-29 12:00:00,50.26,50.4,50.19,50.27,134100.0,43.1426,43.2628,43.0825,43.1512,134100.0
2010-09-29 12:30:00,50.27,50.32,50.2,50.21,72900.0,43.1512,43.1941,43.0911,43.0997,72900.0
2010-09-29 13:00:00,50.21,50.23,49.91,49.91,60900.0,43.0997,43.1169,42.8422,42.8422,60900.0
2010-09-29 13:30:00,49.91,50.04,49.85,50.0,71200.0,42.8422,42.9538,42.7907,42.9195,71200.0
2010-09-29 14:00:00,50.01,50.05,49.88,49.88,87300.0,42.928,42.9624,42.8164,42.8164,87300.0
2010-09-29 14:30:00,49.9,49.97,49.81,49.82,117800.0,42.8336,42.8937,42.7564,42.7649,117800.0
2010-09-29 15:00:00,49.83,49.85,49.48,49.54,173900.0,42.7735,42.7907,42.4731,42.5246,173900.0
2010-09-29 15:30:00,49.53,49.61,49.39,49.55,427900.0,42.516,42.5847,42.3958,42.5332,427900.0
2010-09-30 09:30:00,50.14,50.4,49.96,50.06,129100.0,43.0396,43.2628,42.8851,42.971,129100.0
2010-09-30 10:00:00,50.05,50.11,49.85,50.04,127400.0,42.9624,43.0139,42.7907,42.9538,127400.0
2010-09-30 10:30:00,50.04,50.25,49.85,49.9,100600.0,42.9538,43.1341,42.7907,42.8336,100600.0
2010-09-30 11:00:00,49.9,49.92,49.44,49.59,214600.0,42.8336,42.8508,42.4388,42.5675,214600.0
2010-09-30 11:30:00,49.58,49.63,49.48,49.57,76100.0,42.5589,42.6019,42.4731,42.5503,76100.0
2010-09-30 12:00:00,49.57,49.58,49.36,49.46,89000.0,42.5503,42.5589,42.3701,42.4559,89000.0
2010-09-30 12:30:00,49.45,49.66,49.4,49.61,127800.0,42.4473,42.6276,42.4044,42.5847,127800.0
2010-09-30 13:00:00,49.6,49.68,49.53,49.59,46900.0,42.5761,42.6448,42.516,42.5675,46900.0
2010-09-30 13:30:00,49.59,49.6,49.46,49.55,72900.0,42.5675,42.5761,42.4559,42.5332,72900.0
2010-09-30 14:00:00,49.54,49.69,49.46,49.69,159200.0,42.5246,42.6534,42.4559,42.6534,159200.0
2010-09-30 14:30:00,49.68,49.86,49.67,49.71,84500.0,42.6448,42.7993,42.6362,42.6705,84500.0
2010-09-30 15:00:00,49.71,49.76,49.57,49.75,184800.0,42.6705,42.7134,42.5503,42.7049,184800.0
2010-09-30 15:30:00,49.76,49.79,49.54,49.57,299400.0,42.7134,42.7392,42.5246,42.5503,299400.0
2010-10-01 09:30:00,50.0,50.45,50.0,50.43,150900.0,42.9195,43.3057,42.9195,43.2886,150900.0
2010-10-01 10:00:00,50.43,50.78,50.23,50.48,270500.0,43.2886,43.589,43.1169,43.3315,270500.0
2010-10-01 10:30:00,50.45,50.73,50.25,50.68,180200.0,43.3057,43.5461,43.1341,43.5032,180200.0
2010-10-01 11:00:00,50.66,50.82,50.61,50.75,201900.0,43.486,43.6233,43.4431,43.5632,201900.0
2010-10-01 11:30:00,50.75,50.84,50.58,50.62,87900.0,43.5632,43.6405,43.4173,43.4517,87900.0
2010-10-01 12:00:00,50.63,50.66,50.42,50.47,43200.0,43.4602,43.486,43.28,43.3229,43200.0
2010-10-01 12:30:00,50.48,50.48,50.25,50.3,39400.0,43.3315,43.3315,43.1341,43.177,39400.0
2010-10-01 13:00:00,50.33,50.45,50.3,50.33,61000.0,43.2027,43.3057,43.177,43.2027,61000.0
2010-10-01 13:30:00,50.34,50.34,50.11,50.29,44300.0,43.2113,43.2113,43.0139,43.1684,44300.0
2010-10-01 14:00:00,50.29,50.47,50.27,50.37,91700.0,43.1684,43.3229,43.1512,43.2371,91700.0
2010-10-01 14:30:00,50.36,50.55,50.3,50.52,86600.0,43.2285,43.3916,43.177,43.3658,86600.0
2010-10-01 15:00:00,50.53,50.58,50.4,50.42,135900.0,43.3744,43.4173,43.2628,43.28,135900.0
2010-10-01 15:30:00,50.42,50.5,50.33,50.38,283500.0,43.28,43.3486,43.2027,43.2456,283500.0
2010-10-04 09:30:00,50.29,50.96,50.29,50.45,328700.0,43.1684,43.7435,43.1684,43.3057,328700.0
2010-10-04 10:00:00,50.43,50.58,50.19,50.2,126600.0,43.2886,43.4173,43.0825,43.0911,126600.0
2010-10-04 10:30:00,50.2,50.25,49.91,50.03,111500.0,43.0911,43.1341,42.8422,42.9452,111500.0
2010-10-04 11:00:00,50.03,50.03,49.46,49.52,151600.0,42.9452,42.9452,42.4559,42.5074,151600.0
2010-10-04 11:30:00,49.53,49.64,49.36,49.36,82100.0,42.516,42.6104,42.3701,42.3701,82100.0
2010-10-04 12:00:00,49.35,49.46,49.28,49.37,77900.0,42.3615,42.4559,42.3014,42.3787,77900.0
2010-10-04 12:30:00,49.38,49.46,49.17,49.37,130000.0,42.3873,42.4559,42.207,42.3787,130000.0
2010-10-04 13:00:00,49.39,49.53,49.36,49.44,107800.0,42.3958,42.516,42.3701,42.4388,107800.0
2010-10-04 13:30:00,49.45,49.47,49.29,49.47,66000.0,42.4473,42.4645,42.31,42.4645,66000.0
2010-10-04 14:00:00,49.47,49.52,49.27,49.33,131600.0,42.4645,42.5074,42.2928,42.3443,131600.0
2010-10-04 14:30:00,49.32,49.49,49.29,49.41,127200.0,42.3358,42.4817,42.31,42.413,127200.0
2010-10-04 15:00:00,49.41,49.58,49.34,49.55,207500.0,42.413,42.5589,42.3529,42.5332,207500.0
2010-10-04 15:30:00,49.55,49.65,49.45,49.63,440000.0,42.5332,42.619,42.4473,42.6019,440000.0
2010-10-05 09:30:00,50.29,51.0,50.22,51.0,228800.0,43.1684,43.7778,43.1083,43.7778,228800.0
2010-10-05 10:00:00,51.0,51.69,50.88,51.64,518300.0,43.7778,44.3701,43.6748,44.3272,518300.0
2010-10-05 10:30:00,51.61,51.95,51.55,51.69,228800.0,44.3015,44.5933,44.25,44.3701,228800.0
2010-10-05 11:00:00,51.67,51.83,51.56,51.75,122900.0,44.353,44.4903,44.2585,44.4216,122900.0
2010-10-05 11:30:00,51.74,52.41,51.73,52.38,252600.0,44.4131,44.9882,44.4045,44.9624,252600.0
2010-10-05 12:00:00,52.37,52.4,52.22,52.22,158000.0,44.9538,44.9796,44.8251,44.8251,158000.0
2010-10-05 12:30:00,52.22,52.23,51.95,51.95,128400.0,44.8251,44.8337,44.5933,44.5933,128400.0
2010-10-05 13:00:00,51.96,52.04,51.85,51.91,77000.0,44.6019,44.6706,44.5075,44.559,77000.0
2010-10-05 13:30:00,51.9,51.93,51.74,51.88,92900.0,44.5504,44.5761,44.4131,44.5332,92900.0
2010-10-05 14:00:00,51.85,52.03,51.85,51.93,86000.0,44.5075,44.662,44.5075,44.5761,86000.0
2010-10-05 14:30:00,51.93,52.02,51.83,51.91,76900.0,44.5761,44.6534,44.4903,44.559,76900.0
2010-10-05 15:00:00,51.92,52.06,51.92,51.94,173000.0,44.5676,44.6877,44.5676,44.5847,173000.0
2010-10-05 15:30:00,51.95,51.96,51.7,51.74,551300.0,44.5933,44.6019,44.3787,44.4131,551300.0
2010-10-06 09:30:00,51.51,52.0,51.23,51.93,183800.0,44.2156,44.6362,43.9753,44.5761,183800.0
2010-10-06 10:00:00,51.91,52.01,51.65,51.72,141200.0,44.559,44.6448,44.3358,44.3959,141200.0
2010-10-06 10:30:00,51.7,51.83,51.54,51.62,103100.0,44.3787,44.4903,44.2414,44.31,103100.0
2010-10-06 11:00:00,51.64,51.94,51.59,51.93,80900.0,44.3272,44.5847,44.2843,44.5761,80900.0
2010-10-06 11:30:00,51.94,52.06,51.94,52.0,140600.0,44.5847,44.6877,44.5847,44.6362,140600.0
2010-10-06 12:00:00,52.0,52.23,52.0,52.1,160400.0,44.6362,44.8337,44.6362,44.7221,160400.0
2010-10-06 12:30:00,52.11,52.16,52.01,52.03,90900.0,44.7307,44.7736,44.6448,44.662,90900.0
2010-10-06 13:00:00,52.01,52.02,51.76,51.95,83100.0,44.6448,44.6534,44.4302,44.5933,83100.0
2010-10-06 13:30:00,51.96,52.01,51.83,51.92,112200.0,44.6019,44.6448,44.4903,44.5676,112200.0
2010-10-06 14:00:00,51.9,52.11,51.88,52.1,117100.0,44.5504,44.7307,44.5332,44.7221,117100.0
2010-10-06 14:30:00,52.1,52.17,52.07,52.12,92800.0,44.7221,44.7822,44.6963,44.7392,92800.0
2010-10-06 15:00:00,52.11,52.12,51.99,52.04,124800.0,44.7307,44.7392,44.6276,44.6706,124800.0
2010-10-06 15:30:00,52.04,52.08,51.96,52.02,260800.0,44.6706,44.7049,44.6019,44.6534,260800.0
2010-10-07 09:30:00,52.17,52.54,52.15,52.33,239300.0,44.7822,45.0998,44.765,44.9195,239300.0
2010-10-07 10:00:00,52.31,52.52,52.21,52.34,202500.0,44.9023,45.0826,44.8165,44.9281,202500.0
2010-10-07 10:30:00,52.34,52.48,52.27,52.38,133400.0,44.9281,45.0483,44.868,44.9624,133400.0
2010-10-07 11:00:00,52.37,52.41,52.24,52.27,127100.0,44.9538,44.9882,44.8422,44.868,127100.0
2010-10-07 11:30:00,52.27,52.35,52.0,52.06,135600.0,44.868,44.9367,44.6362,44.6877,135600.0
2010-10-07 12:00:00,52.06,52.11,51.79,51.79,114700.0,44.6877,44.7307,44.456,44.456,114700.0
2010-10-07 12:30:00,51.79,51.9,51.56,51.78,116300.0,44.456,44.5504,44.2585,44.4474,116300.0
2010-10-07 13:00:00,51.78,51.85,51.72,51.83,47700.0,44.4474,44.5075,44.3959,44.4903,47700.0
2010-10-07 13:30:00,51.84,52.06,51.77,52.02,42400.0,44.4989,44.6877,44.4388,44.6534,42400.0
2010-10-07 14:00:00,52.02,52.31,51.99,52.21,119700.0,44.6534,44.9023,44.6276,44.8165,119700.0
2010-10-07 14:30:00,52.23,52.35,52.12,52.34,129900.0,44.8337,44.9367,44.7392,44.9281,129900.0
2010-10-07 15:00:00,52.35,52.42,52.27,52.38,203700.0,44.9367,44.9968,44.868,44.9624,203700.0
2010-10-07 15:30:00,52.37,52.49,52.33,52.37,362200.0,44.9538,45.0568,44.9195,44.9538,362200.0
2010-10-08 09:30:00,52.34,52.58,52.11,52.34,157900.0,44.9281,45.1341,44.7307,44.9281,157900.0
2010-10-08 10:00:00,52.34,52.42,51.87,51.87,139500.0,44.9281,44.9968,44.5246,44.5246,139500.0
2010-10-08 10:30:00,51.87,52.19,51.67,52.19,112400.0,44.5246,44.7993,44.353,44.7993,112400.0
2010-10-08 11:00:00,52.21,52.55,52.21,52.55,53400.0,44.8165,45.1083,44.8165,45.1083,53400.0
2010-10-08 11:30:00,52.55,52.68,52.53,52.61,59000.0,45.1083,45.2199,45.0912,45.1599,59000.0
2010-10-08 12:00:00,52.6,52.64,52.52,52.62,54500.0,45.1513,45.1856,45.0826,45.1684,54500.0
2010-10-08 12:30:00,52.63,52.78,52.61,52.72,73800.0,45.177,45.3058,45.1599,45.2543,73800.0
2010-10-08 13:00:00,52.72,52.8,52.66,52.78,69500.0,45.2543,45.3229,45.2028,45.3058,69500.0
2010-10-08 13:30:00,52.77,52.78,52.63,52.7,67200.0,45.2972,45.3058,45.177,45.2371,67200.0
2010-10-08 14:00:00,52.7,52.83,52.63,52.79,81700.0,45.2371,45.3487,45.177,45.3144,81700.0
2010-10-08 14:30:00,52.79,52.84,52.68,52.71,90100.0,45.3144,45.3573,45.2199,45.2457,90100.0
2010-10-08 15:00:00,52.7,52.8,52.69,52.72,103100.0,45.2371,45.3229,45.2285,45.2543,103100.0
2010-10-08 15:30:00,52.73,52.83,52.62,52.64,337900.0,45.2629,45.3487,45.1684,45.1856,337900.0
2010-10-11 09:30:00,52.52,52.54,51.8,51.9,191600.0,45.0826,45.0998,44.4646,44.5504,191600.0
2010-10-11 10:00:00,51.9,52.13,51.9,52.13,136600.0,44.5504,44.7478,44.5504,44.7478,136600.0
2010-10-11 10:30:00,52.14,52.2,51.75,51.81,157300.0,44.7564,44.8079,44.4216,44.4731,157300.0
2010-10-11 11:00:00,51.81,52.05,51.77,52.0,153600.0,44.4731,44.6792,44.4388,44.6362,153600.0
2010-10-11 11:30:00,52.01,52.13,51.92,52.0,81600.0,44.6448,44.7478,44.5676,44.6362,81600.0
2010-10-11 12:00:00,52.01,52.19,51.97,52.18,75800.0,44.6448,44.7993,44.6105,44.7907,75800.0
2010-10-11 12:30:00,52.19,52.34,52.13,52.27,71500.0,44.7993,44.9281,44.7478,44.868,71500.0
2010-10-11 13:00:00,52.28,52.37,52.21,52.22,69600.0,44.8766,44.9538,44.8165,44.8251,69600.0
2010-10-11 13:30:00,52.22,52.22,52.09,52.13,77400.0,44.8251,44.8251,44.7135,44.7478,77400.0
2010-10-11 14:00:00,52.12,52.13,52.0,52.05,64400.0,44.7392,44.7478,44.6362,44.6792,64400.0
2010-10-11 14:30:00,52.05,52.11,52.0,52.01,71500.0,44.6792,44.7307,44.6362,44.6448,71500.0
2010-10-11 15:00:00,52.01,52.02,51.74,51.83,232800.0,44.6448,44.6534,44.4131,44.4903,232800.0
2010-10-11 15:30:00,51.83,51.93,51.68,51.92,227200.0,44.4903,44.5761,44.3615,44.5676,227200.0
2010-10-12 09:30:00,51.62,51.65,50.59,50.79,282900.0,44.31,44.3358,43.4259,43.5976,282900.0
2010-10-12 10:00:00,50.78,51.1,50.69,51.03,129200.0,43.589,43.8637,43.5117,43.8036,129200.0
2010-10-12 10:30:00,51.05,51.16,50.97,51.07,232900.0,43.8208,43.9152,43.7521,43.8379,232900.0
2010-10-12 11:00:00,51.07,51.2,51.06,51.16,157100.0,43.8379,43.9495,43.8293,43.9152,157100.0
2010-10-12 11:30:00,51.16,51.18,51.0,51.01,103800.0,43.9152,43.9324,43.7778,43.7864,103800.0
2010-10-12 12:00:00,51.01,51.17,50.94,50.98,94400.0,43.7864,43.9238,43.7263,43.7607,94400.0
2010-10-12 12:30:00,51.0,51.11,50.99,51.05,44300.0,43.7778,43.8723,43.7693,43.8208,44300.0
2010-10-12 13:00:00,51.04,51.07,50.97,51.0,59900.0,43.8122,43.8379,43.7521,43.7778,59900.0
2010-10-12 13:30:00,51.0,51.12,50.99,51.03,83500.0,43.7778,43.8809,43.7693,43.8036,83500.0
2010-10-12 14:00:00,51.06,51.4,50.99,51.35,214400.0,43.8293,44.1212,43.7693,44.0783,214400.0
2010-10-12 14:30:00,51.35,51.42,51.17,51.4,106900.0,44.0783,44.1384,43.9238,44.1212,106900.0
2010-10-12 15:00:00,51.39,51.61,51.27,51.61,127600.0,44.1126,44.3015,44.0096,44.3015,127600.0
2010-10-12 15:30:00,51.61,51.61,51.41,51.44,242300.0,44.3015,44.3015,44.1298,44.1555,242300.0
2010-10-13 09:30:00,51.82,52.19,51.69,52.1,123000.0,44.4817,44.7993,44.3701,44.7221,123000.0
2010-10-13 10:00:00,52.12,52.6,52.11,52.57,251100.0,44.7392,45.1513,44.7307,45.1255,251100.0
2010-10-13 10:30:00,52.56,52.78,52.54,52.76,158900.0,45.1169,45.3058,45.0998,45.2886,158900.0
2010-10-13 11:00:00,52.74,52.95,52.65,52.86,105000.0,45.2714,45.4517,45.1942,45.3744,105000.0
2010-10-13 11:30:00,52.87,53.05,52.86,52.99,124200.0,45.383,45.5375,45.3744,45.486,124200.0
2010-10-13 12:00:00,52.99,53.31,52.96,53.3,98700.0,45.486,45.7607,45.4603,45.7521,98700.0
2010-10-13 12:30:00,53.3,53.34,53.03,53.06,78400.0,45.7521,45.7865,45.5204,45.5461,78400.0
2010-10-13 13:00:00,53.06,53.1,52.99,53.01,88100.0,45.5461,45.5805,45.486,45.5032,88100.0
2010-10-13 13:30:00,53.02,53.1,52.95,53.0,64900.0,45.5118,45.5805,45.4517,45.4946,64900.0
2010-10-13 14:00:00,53.0,53.19,52.98,53.01,81000.0,45.4946,45.6577,45.4775,45.5032,81000.0
2010-10-13 14:30:00,53.0,53.04,52.67,52.83,193500.0,45.4946,45.529,45.2114,45.3487,193500.0
2010-10-13 15:00:00,52.83,52.86,52.69,52.7,179800.0,45.3487,45.3744,45.2285,45.2371,179800.0
2010-10-13 15:30:00,52.7,52.79,52.53,52.58,410700.0,45.2371,45.3144,45.0912,45.1341,410700.0
2010-10-14 09:30:00,52.64,52.85,52.21,52.3,177600.0,45.1856,45.3659,44.8165,44.8938,177600.0
2010-10-14 10:00:00,52.29,52.46,52.22,52.46,91800.0,44.8852,45.0311,44.8251,45.0311,91800.0
2010-10-14 10:30:00,52.47,52.63,52.41,52.62,150500.0,45.0397,45.177,44.9882,45.1684,150500.0
2010-10-14 11:00:00,52.63,52.71,52.51,52.53,114100.0,45.177,45.2457,45.074,45.0912,114100.0
2010-10-14 11:30:00,52.54,52.57,52.31,52.37,123300.0,45.0998,45.1255,44.9023,44.9538,123300.0
2010-10-14 12:00:00,52.37,52.44,52.15,52.21,64800.0,44.9538,45.0139,44.765,44.8165,64800.0
2010-10-14 12:30:00,52.21,52.27,52.16,52.24,59200.0,44.8165,44.868,44.7736,44.8422,59200.0
2010-10-14 13:00:00,52.24,52.24,51.96,52.04,68700.0,44.8422,44.8422,44.6019,44.6706,68700.0
2010-10-14 13:30:00,52.04,52.38,52.02,52.36,85200.0,44.6706,44.9624,44.6534,44.9453,85200.0
2010-10-14 14:00:00,52.34,52.37,52.15,52.17,88600.0,44.9281,44.9538,44.765,44.7822,88600.0
2010-10-14 14:30:00,52.17,52.2,52.01,52.02,96300.0,44.7822,44.8079,44.6448,44.6534,96300.0
2010-10-14 15:00:00,52.02,52.2,51.93,52.14,146200.0,44.6534,44.8079,44.5761,44.7564,146200.0
2010-10-14 15:30:00,52.15,52.48,52.12,52.47,360200.0,44.765,45.0483,44.7392,45.0397,360200.0
2010-10-15 09:30:00,52.73,52.74,51.3,51.45,464300.0,45.2629,45.2714,44.0354,44.1641,464300.0
2010-10-15 10:00:00,51.43,51.77,51.29,51.56,138600.0,44.147,44.4388,44.0268,44.2585,138600.0
2010-10-15 10:30:00,51.55,51.84,51.5,51.77,66000.0,44.25,44.4989,44.207,44.4388,66000.0
2010-10-15 11:00:00,51.77,52.14,51.76,52.09,96000.0,44.4388,44.7564,44.4302,44.7135,96000.0
2010-10-15 11:30:00,52.1,52.34,51.7,51.74,77000.0,44.7221,44.9281,44.3787,44.4131,77000.0
2010-10-15 12:00:00,51.73,51.84,51.59,51.64,170200.0,44.4045,44.4989,44.2843,44.3272,170200.0
2010-10-15 12:30:00,51.64,51.68,51.55,51.66,110600.0,44.3272,44.3615,44.25,44.3444,110600.0
2010-10-15 13:00:00,51.65,51.69,51.56,51.65,65100.0,44.3358,44.3701,44.2585,44.3358,65100.0
2010-10-15 13:30:00,51.67,51.69,51.41,51.49,90900.0,44.353,44.3701,44.1298,44.1985,90900.0
2010-10-15 14:00:00,51.48,51.58,51.36,51.51,136200.0,44.1899,44.2757,44.0869,44.2156,136200.0
2010-10-15 14:30:00,51.52,51.65,51.49,51.58,90800.0,44.2242,44.3358,44.1985,44.2757,90800.0
2010-10-15 15:00:00,51.57,51.76,51.55,51.7,132100.0,44.2671,44.4302,44.25,44.3787,132100.0
2010-10-15 15:30:00,51.69,51.94,51.67,51.86,309700.0,44.3701,44.5847,44.353,44.5161,309700.0
2010-10-18 09:30:00,49.7,50.3,48.1,50.2,1853000.0,42.6619,43.177,41.2885,43.0911,1853000.0
2010-10-18 10:00:00,50.2,50.72,49.81,50.03,1190700.0,43.0911,43.5375,42.7564,42.9452,1190700.0
2010-10-18 10:30:00,50.02,50.35,49.56,49.58,593300.0,42.9366,43.2199,42.5418,42.5589,593300.0
2010-10-18 11:00:00,49.58,49.62,49.0,49.27,701300.0,42.5589,42.5933,42.0611,42.2928,701300.0
2010-10-18 11:30:00,49.27,49.32,48.95,49.18,493100.0,42.2928,42.3358,42.0181,42.2156,493100.0
2010-10-18 12:00:00,49.2,49.54,49.18,49.33,300100.0,42.2327,42.5246,42.2156,42.3443,300100.0
2010-10-18 12:30:00,49.32,49.33,49.12,49.14,210200.0,42.3358,42.3443,42.1641,42.1812,210200.0
2010-10-18 13:00:00,49.15,49.24,49.06,49.13,196100.0,42.1898,42.2671,42.1126,42.1727,196100.0
2010-10-18 13:30:00,49.13,49.23,49.02,49.12,221400.0,42.1727,42.2585,42.0782,42.1641,221400.0
2010-10-18 14:00:00,49.11,49.21,49.03,49.05,521200.0,42.1555,42.2413,42.0868,42.104,521200.0
2010-10-18 14:30:00,49.06,49.11,48.9,48.97,393200.0,42.1126,42.1555,41.9752,42.0353,393200.0
2010-10-18 15:00:00,48.98,49.24,48.97,49.22,666400.0,42.0439,42.2671,42.0353,42.2499,666400.0
2010-10-18 15:30:00,49.22,49.3,49.1,49.23,1134000.0,42.2499,42.3186,42.1469,42.2585,1134000.0
2010-10-19 09:30:00,48.6,48.81,48.48,48.64,497800.0,41.7177,41.898,41.6147,41.752,497800.0
2010-10-19 10:00:00,48.63,48.99,48.56,48.93,389300.0,41.7435,42.0525,41.6834,42.001,389300.0
2010-10-19 10:30:00,48.93,49.21,48.93,49.09,242700.0,42.001,42.2413,42.001,42.1383,242700.0
2010-10-19 11:00:00,49.08,49.1,48.8,48.97,196100.0,42.1297,42.1469,41.8894,42.0353,196100.0
2010-10-19 11:30:00,49.01,49.39,49.0,49.38,268800.0,42.0697,42.3958,42.0611,42.3873,268800.0
2010-10-19 12:00:00,49.38,49.53,49.31,49.38,159600.0,42.3873,42.516,42.3272,42.3873,159600.0
2010-10-19 12:30:00,49.38,49.49,49.28,49.49,98300.0,42.3873,42.4817,42.3014,42.4817,98300.0
2010-10-19 13:00:00,49.49,49.49,49.12,49.14,84900.0,42.4817,42.4817,42.1641,42.1812,84900.0
2010-10-19 13:30:00,49.14,49.15,48.75,48.77,274700.0,42.1812,42.1898,41.8465,41.8636,274700.0
2010-10-19 14:00:00,48.78,48.99,48.52,48.93,299700.0,41.8722,42.0525,41.649,42.001,299700.0
2010-10-19 14:30:00,48.93,49.01,48.79,48.8,470400.0,42.001,42.0697,41.8808,41.8894,470400.0
2010-10-19 15:00:00,48.81,48.9,48.74,48.77,439700.0,41.898,41.9752,41.8379,41.8636,439700.0
2010-10-19 15:30:00,48.78,49.0,48.76,48.97,755300.0,41.8722,42.0611,41.8551,42.0353,755300.0
2010-10-20 09:30:00,48.95,49.56,48.8,49.15,209000.0,42.0181,42.5418,41.8894,42.1898,209000.0
2010-10-20 10:00:00,49.17,49.36,49.07,49.29,136100.0,42.207,42.3701,42.1212,42.31,136100.0
2010-10-20 10:30:00,49.3,49.75,49.29,49.74,160000.0,42.3186,42.7049,42.31,42.6963,160000.0
2010-10-20 11:00:00,49.74,50.02,49.7,49.96,234400.0,42.6963,42.9366,42.6619,42.8851,234400.0
2010-10-20 11:30:00,49.97,50.01,49.73,49.75,151600.0,42.8937,42.928,42.6877,42.7049,151600.0
2010-10-20 12:00:00,49.74,50.0,49.7,49.92,188000.0,42.6963,42.9195,42.6619,42.8508,188000.0
2010-10-20 12:30:00,49.93,50.02,49.93,49.99,128900.0,42.8594,42.9366,42.8594,42.9109,128900.0
2010-10-20 13:00:00,49.99,50.13,49.98,50.01,136800.0,42.9109,43.031,42.9023,42.928,136800.0
2010-10-20 13:30:00,50.02,50.03,49.61,49.71,134300.0,42.9366,42.9452,42.5847,42.6705,134300.0
2010-10-20 14:00:00,49.72,49.79,49.61,49.63,109000.0,42.6791,42.7392,42.5847,42.6019,109000.0
2010-10-20 14:30:00,49.64,49.83,49.61,49.65,152400.0,42.6104,42.7735,42.5847,42.619,152400.0
2010-10-20 15:00:00,49.66,49.66,49.39,49.39,359300.0,42.6276,42.6276,42.3958,42.3958,359300.0
2010-10-20 15:30:00,49.41,49.44,49.06,49.19,630200.0,42.413,42.4388,42.1126,42.2242,630200.0
2010-10-21 09:30:00,49.46,50.08,49.42,49.95,198800.0,42.4559,42.9881,42.4216,42.8765,198800.0
2010-10-21 10:00:00,49.94,50.09,49.76,49.79,167800.0,42.868,42.9967,42.7134,42.7392,167800.0
2010-10-21 10:30:00,49.79,50.0,49.79,49.98,108300.0,42.7392,42.9195,42.7392,42.9023,108300.0
2010-10-21 11:00:00,49.99,50.06,49.84,49.96,195000.0,42.9109,42.971,42.7821,42.8851,195000.0
2010-10-21 11:30:00,49.97,50.08,49.8,50.06,232300.0,42.8937,42.9881,42.7478,42.971,232300.0
2010-10-21 12:00:00,50.05,50.16,50.0,50.12,96400.0,42.9624,43.0568,42.9195,43.0225,96400.0
2010-10-21 12:30:00,50.11,50.13,49.86,49.89,192600.0,43.0139,43.031,42.7993,42.825,192600.0
2010-10-21 13:00:00,49.88,50.05,49.87,49.93,133400.0,42.8164,42.9624,42.8079,42.8594,133400.0
2010-10-21 13:30:00,49.93,49.93,49.63,49.63,377900.0,42.8594,42.8594,42.6019,42.6019,377900.0
2010-10-21 14:00:00,49.61,49.67,49.51,49.61,216900.0,42.5847,42.6362,42.4988,42.5847,216900.0
2010-10-21 14:30:00,49.61,49.76,49.57,49.66,158600.0,42.5847,42.7134,42.5503,42.6276,158600.0
2010-10-21 15:00:00,49.68,50.0,49.67,49.96,202200.0,42.6448,42.9195,42.6362,42.8851,202200.0
2010-10-21 15:30:00,49.96,50.04,49.81,49.88,379500.0,42.8851,42.9538,42.7564,42.8164,379500.0
2010-10-22 09:30:00,50.0,50.02,49.29,49.3,195000.0,42.9195,42.9366,42.31,42.3186,195000.0
2010-10-22 10:00:00,49.32,49.68,49.25,49.47,109600.0,42.3358,42.6448,42.2757,42.4645,109600.0
2010-10-22 10:30:00,49.46,49.47,49.26,49.4,76300.0,42.4559,42.4645,42.2842,42.4044,76300.0
2010-10-22 11:00:00,49.4,49.42,49.28,49.38,77400.0,42.4044,42.4216,42.3014,42.3873,77400.0
2010-10-22 11:30:00,49.4,49.48,49.35,49.35,81300.0,42.4044,42.4731,42.3615,42.3615,81300.0
2010-10-22 12:00:00,49.35,49.46,49.33,49.46,43500.0,42.3615,42.4559,42.3443,42.4559,43500.0
2010-10-22 12:30:00,49.45,49.53,49.4,49.44,61600.0,42.4473,42.516,42.4044,42.4388,61600.0
2010-10-22 13:00:00,49.45,49.46,49.35,49.38,41200.0,42.4473,42.4559,42.3615,42.3873,41200.0
2010-10-22 13:30:00,49.38,49.41,49.34,49.35,27800.0,42.3873,42.413,42.3529,42.3615,27800.0
2010-10-22 14:00:00,49.35,49.46,49.34,49.39,60100.0,42.3615,42.4559,42.3529,42.3958,60100.0
2010-10-22 14:30:00,49.39,49.42,49.32,49.32,53300.0,42.3958,42.4216,42.3358,42.3358,53300.0
2010-10-22 15:00:00,49.32,49.43,49.31,49.39,136000.0,42.3358,42.4302,42.3272,42.3958,136000.0
2010-10-22 15:30:00,49.39,49.49,49.36,49.44,272700.0,42.3958,42.4817,42.3701,42.4388,272700.0
2010-10-25 09:30:00,50.0,50.5,49.82,50.36,159200.0,42.9195,43.3486,42.7649,43.2285,159200.0
2010-10-25 10:00:00,50.4,50.5,50.28,50.35,140700.0,43.2628,43.3486,43.1598,43.2199,140700.0
2010-10-25 10:30:00,50.33,50.38,50.04,50.05,214400.0,43.2027,43.2456,42.9538,42.9624,214400.0
2010-10-25 11:00:00,50.07,50.09,49.86,49.88,146000.0,42.9795,42.9967,42.7993,42.8164,146000.0
2010-10-25 11:30:00,49.89,49.96,49.87,49.93,75800.0,42.825,42.8851,42.8079,42.8594,75800.0
2010-10-25 12:00:00,49.93,49.96,49.7,49.79,49500.0,42.8594,42.8851,42.6619,42.7392,49500.0
2010-10-25 12:30:00,49.8,49.81,49.72,49.78,28200.0,42.7478,42.7564,42.6791,42.7306,28200.0
2010-10-25 13:00:00,49.77,49.86,49.68,49.84,33800.0,42.722,42.7993,42.6448,42.7821,33800.0
2010-10-25 13:30:00,49.84,50.01,49.83,49.94,65200.0,42.7821,42.928,42.7735,42.868,65200.0
2010-10-25 14:00:00,49.94,49.95,49.76,49.8,71600.0,42.868,42.8765,42.7134,42.7478,71600.0
2010-10-25 14:30:00,49.79,49.85,49.67,49.76,75400.0,42.7392,42.7907,42.6362,42.7134,75400.0
2010-10-25 15:00:00,49.77,49.88,49.76,49.8,111300.0,42.722,42.8164,42.7134,42.7478,111300.0
2010-10-25 15:30:00,49.82,49.85,49.53,49.6,386900.0,42.7649,42.7907,42.516,42.5761,386900.0
2010-10-26 09:30:00,49.35,49.55,49.25,49.45,164500.0,42.3615,42.5332,42.2757,42.4473,164500.0
2010-10-26 10:00:00,49.47,49.89,49.47,49.66,131600.0,42.4645,42.825,42.4645,42.6276,131600.0
2010-10-26 10:30:00,49.68,49.75,49.51,49.72,85700.0,42.6448,42.7049,42.4988,42.6791,85700.0
2010-10-26 11:00:00,49.73,49.87,49.58,49.84,80900.0,42.6877,42.8079,42.5589,42.7821,80900.0
2010-10-26 11:30:00,49.84,49.92,49.81,49.89,252200.0,42.7821,42.8508,42.7564,42.825,252200.0
2010-10-26 12:00:00,49.89,50.13,49.89,50.06,106000.0,42.825,43.031,42.825,42.971,106000.0
2010-10-26 12:30:00,50.05,50.15,50.0,50.04,68800.0,42.9624,43.0482,42.9195,42.9538,68800.0
2010-10-26 13:00:00,50.03,50.21,50.03,50.04,63100.0,42.9452,43.0997,42.9452,42.9538,63100.0
2010-10-26 13:30:00,50.04,50.15,49.92,49.97,58900.0,42.9538,43.0482,42.8508,42.8937,58900.0
2010-10-26 14:00:00,49.95,50.1,49.86,50.08,87900.0,42.8765,43.0053,42.7993,42.9881,87900.0
2010-10-26 14:30:00,50.07,50.15,49.98,50.12,95600.0,42.9795,43.0482,42.9023,43.0225,95600.0
2010-10-26 15:00:00,50.12,50.13,50.01,50.04,78100.0,43.0225,43.031,42.928,42.9538,78100.0
2010-10-26 15:30:00,50.05,50.05,49.84,49.93,253100.0,42.9624,42.9624,42.7821,42.8594,253100.0
2010-10-27 09:30:00,49.48,49.5,49.03,49.21,141600.0,42.4731,42.4903,42.0868,42.2413,141600.0
2010-10-27 10:00:00,49.22,49.35,48.66,48.68,184600.0,42.2499,42.3615,41.7692,41.7864,184600.0
2010-10-27 10:30:00,48.68,48.77,48.51,48.51,182800.0,41.7864,41.8636,41.6405,41.6405,182800.0
2010-10-27 11:00:00,48.53,48.58,48.36,48.5,176100.0,41.6576,41.7005,41.5117,41.6319,176100.0
2010-10-27 11:30:00,48.53,48.74,48.5,48.61,120300.0,41.6576,41.8379,41.6319,41.7263,120300.0
2010-10-27 12:00:00,48.6,48.67,48.54,48.62,110200.0,41.7177,41.7778,41.6662,41.7349,110200.0
2010-10-27 12:30:00,48.64,48.66,48.47,48.55,49400.0,41.752,41.7692,41.6061,41.6748,49400.0
2010-10-27 13:00:00,48.54,48.62,48.44,48.55,67500.0,41.6662,41.7349,41.5804,41.6748,67500.0
2010-10-27 13:30:00,48.56,48.6,48.46,48.51,91000.0,41.6834,41.7177,41.5975,41.6405,91000.0
2010-10-27 14:00:00,48.53,48.73,48.53,48.64,95100.0,41.6576,41.8293,41.6576,41.752,95100.0
2010-10-27 14:30:00,48.64,48.83,48.61,48.75,78700.0,41.752,41.9151,41.7263,41.8465,78700.0
2010-10-27 15:00:00,48.76,48.86,48.72,48.73,117800.0,41.8551,41.9409,41.8207,41.8293,117800.0
2010-10-27 15:30:00,48.74,49.14,48.74,49.08,358400.0,41.8379,42.1812,41.8379,42.1297,358400.0
2010-10-28 09:30:00,49.29,49.66,49.27,49.53,119400.0,42.31,42.6276,42.2928,42.516,119400.0
2010-10-28 10:00:00,49.52,49.75,49.35,49.39,125900.0,42.5074,42.7049,42.3615,42.3958,125900.0
2010-10-28 10:30:00,49.4,49.48,49.25,49.39,125800.0,42.4044,42.4731,42.2757,42.3958,125800.0
2010-10-28 11:00:00,49.38,49.44,49.29,49.36,58000.0,42.3873,42.4388,42.31,42.3701,58000.0
2010-10-28 11:30:00,49.34,49.35,49.07,49.1,64800.0,42.3529,42.3615,42.1212,42.1469,64800.0
2010-10-28 12:00:00,49.11,49.13,48.92,48.95,116400.0,42.1555,42.1727,41.9924,42.0181,116400.0
2010-10-28 12:30:00,48.92,49.05,48.87,48.96,60400.0,41.9924,42.104,41.9495,42.0267,60400.0
2010-10-28 13:00:00,48.97,49.25,48.89,48.9,98800.0,42.0353,42.2757,41.9666,41.9752,98800.0
2010-10-28 13:30:00,48.9,48.93,48.77,48.87,73300.0,41.9752,42.001,41.8636,41.9495,73300.0
2010-10-28 14:00:00,48.88,49.06,48.87,48.95,58500.0,41.9581,42.1126,41.9495,42.0181,58500.0
2010-10-28 14:30:00,48.95,49.04,48.91,48.96,76700.0,42.0181,42.0954,41.9838,42.0267,76700.0
2010-10-28 15:00:00,48.95,49.06,48.86,48.99,107800.0,42.0181,42.1126,41.9409,42.0525,107800.0
2010-10-28 15:30:00,48.98,49.21,48.94,49.07,231800.0,42.0439,42.2413,42.0096,42.1212,231800.0
2010-10-29 09:30:00,48.81,49.79,48.59,49.36,212300.0,41.898,42.7392,41.7091,42.3701,212300.0
2010-10-29 10:00:00,49.38,49.47,49.18,49.2,136500.0,42.3873,42.4645,42.2156,42.2327,136500.0
2010-10-29 10:30:00,49.19,49.21,48.93,49.21,93100.0,42.2242,42.2413,42.001,42.2413,93100.0
2010-10-29 11:00:00,49.22,49.25,48.95,49.17,70000.0,42.2499,42.2757,42.0181,42.207,70000.0
2010-10-29 11:30:00,49.17,49.18,48.91,49.18,178400.0,42.207,42.2156,41.9838,42.2156,178400.0
2010-10-29 12:00:00,49.17,49.36,49.17,49.35,24200.0,42.207,42.3701,42.207,42.3615,24200.0
2010-10-29 12:30:00,49.38,49.4,49.29,49.31,34300.0,42.3873,42.4044,42.31,42.3272,34300.0
2010-10-29 13:00:00,49.33,49.44,49.19,49.44,50400.0,42.3443,42.4388,42.2242,42.4388,50400.0
2010-10-29 13:30:00,49.44,49.63,49.41,49.63,116700.0,42.4388,42.6019,42.413,42.6019,116700.0
2010-10-29 14:00:00,49.61,49.63,49.42,49.44,47400.0,42.5847,42.6019,42.4216,42.4388,47400.0
2010-10-29 14:30:00,49.43,49.44,49.25,49.33,56800.0,42.4302,42.4388,42.2757,42.3443,56800.0
2010-10-29 15:00:00,49.33,49.35,48.1,48.41,1524200.0,42.3443,42.3615,41.2885,41.5546,1524200.0
2010-10-29 15:30:00,48.41,48.58,47.94,48.18,1156800.0,41.5546,41.7005,41.1512,41.3572,1156800.0
2010-11-01 09:30:00,48.28,48.71,48.26,48.62,113300.0,41.443,41.8121,41.4259,41.7349,113300.0
2010-11-01 10:00:00,48.63,49.0,48.63,48.87,161200.0,41.7435,42.0611,41.7435,41.9495,161200.0
2010-11-01 10:30:00,48.87,49.0,48.83,48.95,138000.0,41.9495,42.0611,41.9151,42.0181,138000.0
2010-11-01 11:00:00,48.95,48.97,48.83,48.88,81400.0,42.0181,42.0353,41.9151,41.9581,81400.0
2010-11-01 11:30:00,48.88,48.93,48.77,48.93,62700.0,41.9581,42.001,41.8636,42.001,62700.0
2010-11-01 12:00:00,48.93,49.07,48.86,49.06,49800.0,42.001,42.1212,41.9409,42.1126,49800.0
2010-11-01 12:30:00,49.05,49.05,48.85,48.89,36300.0,42.104,42.104,41.9323,41.9666,36300.0
2010-11-01 13:00:00,48.9,48.95,48.76,48.8,48000.0,41.9752,42.0181,41.8551,41.8894,48000.0
2010-11-01 13:30:00,48.84,48.94,48.8,48.89,39400.0,41.9237,42.0096,41.8894,41.9666,39400.0
2010-11-01 14:00:00,48.9,48.96,48.71,48.72,105800.0,41.9752,42.0267,41.8121,41.8207,105800.0
2010-11-01 14:30:00,48.71,48.75,48.52,48.62,75400.0,41.8121,41.8465,41.649,41.7349,75400.0
2010-11-01 15:00:00,48.62,48.64,48.42,48.63,115700.0,41.7349,41.752,41.5632,41.7435,115700.0
2010-11-01 15:30:00,48.62,48.83,48.58,48.78,226500.0,41.7349,41.9151,41.7005,41.8722,226500.0
2010-11-02 09:30:00,49.41,49.62,49.2,49.49,111400.0,42.413,42.5933,42.2327,42.4817,111400.0
2010-11-02 10:00:00,49.5,49.6,49.41,49.5,75400.0,42.4903,42.5761,42.413,42.4903,75400.0
2010-11-02 10:30:00,49.49,49.65,49.43,49.6,64000.0,42.4817,42.619,42.4302,42.5761,64000.0
2010-11-02 11:00:00,49.59,49.65,49.46,49.47,89000.0,42.5675,42.619,42.4559,42.4645,89000.0
2010-11-02 11:30:00,49.46,49.58,49.38,49.55,55800.0,42.4559,42.5589,42.3873,42.5332,55800.0
2010-11-02 12:00:00,49.57,49.6,49.44,49.44,58300.0,42.5503,42.5761,42.4388,42.4388,58300.0
2010-11-02 12:30:00,49.43,49.59,49.38,49.53,44200.0,42.4302,42.5675,42.3873,42.516,44200.0
2010-11-02 13:00:00,49.53,49.61,49.5,49.56,46800.0,42.516,42.5847,42.4903,42.5418,46800.0
2010-11-02 13:30:00,49.56,49.6,49.51,49.55,52700.0,42.5418,42.5761,42.4988,42.5332,52700.0
2010-11-02 14:00:00,49.56,49.6,49.49,49.57,117500.0,42.5418,42.5761,42.4817,42.5503,117500.0
2010-11-02 14:30:00,49.59,49.59,49.27,49.35,144800.0,42.5675,42.5675,42.2928,42.3615,144800.0
2010-11-02 15:00:00,49.35,49.42,49.31,49.41,133900.0,42.3615,42.4216,42.3272,42.413,133900.0
2010-11-02 15:30:00,49.41,49.58,49.39,49.5,418700.0,42.413,42.5589,42.3958,42.4903,418700.0
2010-11-03 09:30:00,49.56,49.71,49.2,49.26,113400.0,42.5418,42.6705,42.2327,42.2842,113400.0
2010-11-03 10:00:00,49.3,49.36,49.1,49.21,133800.0,42.3186,42.3701,42.1469,42.2413,133800.0
2010-11-03 10:30:00,49.22,49.41,49.19,49.37,152900.0,42.2499,42.413,42.2242,42.3787,152900.0
2010-11-03 11:00:00,49.37,49.4,49.16,49.24,107300.0,42.3787,42.4044,42.1984,42.2671,107300.0
2010-11-03 11:30:00,49.23,49.28,49.1,49.1,111800.0,42.2585,42.3014,42.1469,42.1469,111800.0
2010-11-03 12:00:00,49.1,49.11,48.85,48.91,96100.0,42.1469,42.1555,41.9323,41.9838,96100.0
2010-11-03 12:30:00,48.92,49.05,48.85,49.03,67500.0,41.9924,42.104,41.9323,42.0868,67500.0
2010-11-03 13:00:00,49.04,49.2,49.04,49.16,74800.0,42.0954,42.2327,42.0954,42.1984,74800.0
2010-11-03 13:30:00,49.16,49.23,49.06,49.11,78700.0,42.1984,42.2585,42.1126,42.1555,78700.0
2010-11-03 14:00:00,49.11,49.38,48.85,48.92,171700.0,42.1555,42.3873,41.9323,41.9924,171700.0
2010-11-03 14:30:00,48.91,49.37,48.75,49.34,95600.0,41.9838,42.3787,41.8465,42.3529,95600.0
2010-11-03 15:00:00,49.34,49.48,49.27,49.4,145800.0,42.3529,42.4731,42.2928,42.4044,145800.0
2010-11-03 15:30:00,49.4,49.56,49.25,49.53,256500.0,42.4044,42.5418,42.2757,42.516,256500.0
2010-11-04 09:30:00,50.08,50.89,49.99,50.3,384000.0,42.9881,43.6834,42.9109,43.177,384000.0
2010-11-04 10:00:00,50.3,50.5,50.18,50.45,167600.0,43.177,43.3486,43.074,43.3057,167600.0
2010-11-04 10:30:00,50.45,50.53,50.37,50.53,115000.0,43.3057,43.3744,43.2371,43.3744,115000.0
2010-11-04 11:00:00,50.53,50.6,50.25,50.31,237900.0,43.3744,43.4345,43.1341,43.1856,237900.0
2010-11-04 11:30:00,50.31,50.33,49.77,49.98,234000.0,43.1856,43.2027,42.722,42.9023,234000.0
2010-11-04 12:00:00,49.99,50.0,49.85,49.88,141300.0,42.9109,42.9195,42.7907,42.8164,141300.0
2010-11-04 12:30:00,49.89,49.93,49.76,49.81,165200.0,42.825,42.8594,42.7134,42.7564,165200.0
2010-11-04 13:00:00,49.8,49.93,49.77,49.84,134400.0,42.7478,42.8594,42.722,42.7821,134400.0
2010-11-04 13:30:00,49.84,49.94,49.79,49.86,159600.0,42.7821,42.868,42.7392,42.7993,159600.0
2010-11-04 14:00:00,49.85,49.98,49.83,49.84,148300.0,42.7907,42.9023,42.7735,42.7821,148300.0
2010-11-04 14:30:00,49.85,49.91,49.69,49.84,252700.0,42.7907,42.8422,42.6534,42.7821,252700.0
2010-11-04 15:00:00,49.85,49.91,49.77,49.78,346300.0,42.7907,42.8422,42.722,42.7306,346300.0
2010-11-04 15:30:00,49.78,49.85,49.62,49.79,578200.0,42.7306,42.7907,42.5933,42.7392,578200.0
2010-11-05 09:30:00,52.11,53.72,52.05,53.05,1618400.0,44.7307,46.1127,44.6792,45.5375,1618400.0
2010-11-05 10:00:00,53.05,53.95,52.87,53.92,775100.0,45.5375,46.3101,45.383,46.2843,775100.0
2010-11-05 10:30:00,53.92,56.32,53.87,56.02,1340300.0,46.2843,48.3445,46.2414,48.087,1340300.0
2010-11-05 11:00:00,56.01,56.11,54.52,54.69,1714400.0,48.0784,48.1642,46.7994,46.9453,1714400.0
2010-11-05 11:30:00,54.7,55.45,54.7,55.04,726300.0,46.9539,47.5977,46.9539,47.2457,726300.0
2010-11-05 12:00:00,55.05,55.31,54.88,55.06,556300.0,47.2543,47.4775,47.1084,47.2629,556300.0
2010-11-05 12:30:00,55.05,55.55,54.9,55.47,534600.0,47.2543,47.6835,47.1256,47.6148,534600.0
2010-11-05 13:00:00,55.48,56.34,55.42,56.09,663800.0,47.6234,48.3616,47.5719,48.147,663800.0
2010-11-05 13:30:00,56.1,56.21,55.18,55.24,527300.0,48.1556,48.2501,47.3659,47.4174,527300.0
2010-11-05 14:00:00,55.24,55.61,54.79,54.8,619000.0,47.4174,47.735,47.0311,47.0397,619000.0
2010-11-05 14:30:00,54.8,55.05,54.27,54.72,742500.0,47.0397,47.2543,46.5848,46.9711,742500.0
2010-11-05 15:00:00,54.71,55.52,54.7,55.18,622500.0,46.9625,47.6578,46.9539,47.3659,622500.0
2010-11-05 15:30:00,55.18,55.2,54.45,54.53,1246200.0,47.3659,47.3831,46.7393,46.808,1246200.0
2010-11-08 09:30:00,54.14,54.79,54.0,54.09,459600.0,46.4732,47.0311,46.353,46.4303,459600.0
2010-11-08 10:00:00,54.1,54.46,54.03,54.28,276700.0,46.4389,46.7479,46.3788,46.5934,276700.0
2010-11-08 10:30:00,54.29,54.69,54.26,54.26,194300.0,46.6019,46.9453,46.5762,46.5762,194300.0
2010-11-08 11:00:00,54.26,54.39,53.85,54.37,230000.0,46.5762,46.6878,46.2243,46.6706,230000.0
2010-11-08 11:30:00,54.38,54.78,54.37,54.74,100800.0,46.6792,47.0226,46.6706,46.9882,100800.0
2010-11-08 12:00:00,54.73,55.23,54.73,55.12,226000.0,46.9796,47.4088,46.9796,47.3144,226000.0
2010-11-08 12:30:00,55.11,55.79,55.0,55.76,410900.0,47.3058,47.8895,47.2114,47.8638,410900.0
2010-11-08 13:00:00,55.76,56.0,55.39,55.43,309600.0,47.8638,48.0698,47.5462,47.5805,309600.0
2010-11-08 13:30:00,55.43,55.76,55.41,55.46,200400.0,47.5805,47.8638,47.5633,47.6063,200400.0
2010-11-08 14:00:00,55.43,55.89,55.37,55.86,262700.0,47.5805,47.9754,47.529,47.9496,262700.0
2010-11-08 14:30:00,55.87,55.93,55.61,55.82,220800.0,47.9582,48.0097,47.735,47.9153,220800.0
2010-11-08 15:00:00,55.83,55.9,55.58,55.72,279400.0,47.9239,47.984,47.7093,47.8294,279400.0
2010-11-08 15:30:00,55.72,55.79,55.55,55.77,572400.0,47.8294,47.8895,47.6835,47.8724,572400.0
2010-11-09 09:30:00,55.42,55.66,54.8,55.3,267100.0,47.5719,47.7779,47.0397,47.4689,267100.0
2010-11-09 10:00:00,55.29,55.53,55.22,55.5,179500.0,47.4603,47.6663,47.4002,47.6406,179500.0
2010-11-09 10:30:00,55.49,55.49,55.23,55.3,107500.0,47.632,47.632,47.4088,47.4689,107500.0
2010-11-09 11:00:00,55.31,55.59,55.27,55.49,156000.0,47.4775,47.7179,47.4432,47.632,156000.0
2010-11-09 11:30:00,55.52,55.57,55.28,55.3,148900.0,47.6578,47.7007,47.4517,47.4689,148900.0
2010-11-09 12:00:00,55.3,55.38,55.25,55.33,58000.0,47.4689,47.5376,47.426,47.4947,58000.0
2010-11-09 12:30:00,55.35,55.53,55.28,55.47,113900.0,47.5118,47.6663,47.4517,47.6148,113900.0
2010-11-09 13:00:00,55.47,55.48,55.21,55.22,75700.0,47.6148,47.6234,47.3917,47.4002,75700.0
2010-11-09 13:30:00,55.24,55.29,54.87,54.99,118900.0,47.4174,47.4603,47.0998,47.2028,118900.0
2010-11-09 14:00:00,55.01,55.17,54.98,55.11,63700.0,47.22,47.3573,47.1942,47.3058,63700.0
2010-11-09 14:30:00,55.12,55.3,55.12,55.18,184700.0,47.3144,47.4689,47.3144,47.3659,184700.0
2010-11-09 15:00:00,55.19,55.2,54.86,54.88,203000.0,47.3745,47.3831,47.0912,47.1084,203000.0
2010-11-09 15:30:00,54.86,54.94,54.44,54.85,472600.0,47.0912,47.1599,46.7307,47.0826,472600.0
2010-11-10 09:30:00,54.36,54.52,53.85,53.9,346500.0,46.662,46.7994,46.2243,46.2672,346500.0
2010-11-10 10:00:00,53.9,54.06,53.61,53.97,160200.0,46.2672,46.4045,46.0182,46.3273,160200.0
2010-11-10 10:30:00,53.99,54.63,53.91,54.62,251800.0,46.3444,46.8938,46.2758,46.8852,251800.0
2010-11-10 11:00:00,54.62,54.95,54.48,54.92,242600.0,46.8852,47.1685,46.765,47.1427,242600.0
2010-11-10 11:30:00,54.89,55.09,54.8,55.08,169300.0,47.117,47.2887,47.0397,47.2801,169300.0
2010-11-10 12:00:00,55.08,55.14,54.8,54.85,120900.0,47.2801,47.3316,47.0397,47.0826,120900.0
2010-11-10 12:30:00,54.85,55.05,54.81,54.97,108000.0,47.0826,47.2543,47.0483,47.1856,108000.0
2010-11-10 13:00:00,54.97,55.5,54.95,55.41,177600.0,47.1856,47.6406,47.1685,47.5633,177600.0
2010-11-10 13:30:00,55.42,55.49,55.31,55.42,96000.0,47.5719,47.632,47.4775,47.5719,96000.0
2010-11-10 14:00:00,55.4,55.63,55.28,55.42,121000.0,47.5548,47.7522,47.4517,47.5719,121000.0
2010-11-10 14:30:00,55.41,55.46,55.3,55.42,136000.0,47.5633,47.6063,47.4689,47.5719,136000.0
2010-11-10 15:00:00,55.42,55.45,55.29,55.4,196900.0,47.5719,47.5977,47.4603,47.5548,196900.0
2010-11-10 15:30:00,55.39,55.45,55.3,55.41,326600.0,47.5462,47.5977,47.4689,47.5633,326600.0
2010-11-11 09:30:00,54.93,55.47,54.9,55.4,154000.0,47.1513,47.6148,47.1256,47.5548,154000.0
2010-11-11 10:00:00,55.41,55.78,55.28,55.72,211900.0,47.5633,47.8809,47.4517,47.8294,211900.0
2010-11-11 10:30:00,55.73,55.73,55.35,55.57,155300.0,47.838,47.838,47.5118,47.7007,155300.0
2010-11-11 11:00:00,55.58,55.69,55.44,55.67,116700.0,47.7093,47.8037,47.5891,47.7865,116700.0
2010-11-11 11:30:00,55.66,55.9,55.66,55.79,120700.0,47.7779,47.984,47.7779,47.8895,120700.0
2010-11-11 12:00:00,55.78,55.99,55.78,55.99,106900.0,47.8809,48.0612,47.8809,48.0612,106900.0
2010-11-11 12:30:00,56.0,56.01,55.81,55.81,152900.0,48.0698,48.0784,47.9067,47.9067,152900.0
2010-11-11 13:00:00,55.82,56.0,55.72,55.97,109800.0,47.9153,48.0698,47.8294,48.044,109800.0
2010-11-11 13:30:00,55.97,56.32,55.97,56.28,110900.0,48.044,48.3445,48.044,48.3101,110900.0
2010-11-11 14:00:00,56.29,56.42,56.14,56.34,108200.0,48.3187,48.4303,48.19,48.3616,108200.0
2010-11-11 14:30:00,56.34,56.35,56.25,56.33,165500.0,48.3616,48.3702,48.2844,48.3531,165500.0
2010-11-11 15:00:00,56.32,56.55,56.3,56.42,298700.0,48.3445,48.5419,48.3273,48.4303,298700.0
2010-11-11 15:30:00,56.42,56.42,56.06,56.14,522700.0,48.4303,48.4303,48.1213,48.19,522700.0
2010-11-12 09:30:00,55.68,56.05,55.43,55.94,378700.0,47.7951,48.1127,47.5805,48.0183,378700.0
2010-11-12 10:00:00,55.94,55.97,55.1,55.3,260800.0,48.0183,48.044,47.2972,47.4689,260800.0
2010-11-12 10:30:00,55.29,55.53,55.0,55.01,248900.0,47.4603,47.6663,47.2114,47.22,248900.0
2010-11-12 11:00:00,55.02,55.45,55.0,55.44,166400.0,47.2286,47.5977,47.2114,47.5891,166400.0
2010-11-12 11:30:00,55.45,55.65,55.2,55.27,128000.0,47.5977,47.7694,47.3831,47.4432,128000.0
2010-11-12 12:00:00,55.26,55.27,54.99,55.0,51100.0,47.4346,47.4432,47.2028,47.2114,51100.0
2010-11-12 12:30:00,54.98,55.05,54.81,54.91,118700.0,47.1942,47.2543,47.0483,47.1341,118700.0
2010-11-12 13:00:00,54.9,55.2,54.83,55.13,120200.0,47.1256,47.3831,47.0655,47.323,120200.0
2010-11-12 13:30:00,55.14,55.23,54.9,54.92,78300.0,47.3316,47.4088,47.1256,47.1427,78300.0
2010-11-12 14:00:00,54.93,55.0,54.87,54.99,151300.0,47.1513,47.2114,47.0998,47.2028,151300.0
2010-11-12 14:30:00,54.98,55.03,54.9,54.97,180600.0,47.1942,47.2372,47.1256,47.1856,180600.0
2010-11-12 15:00:00,54.96,55.11,54.9,54.93,253600.0,47.1771,47.3058,47.1256,47.1513,253600.0
2010-11-12 15:30:00,54.93,54.95,54.78,54.93,429500.0,47.1513,47.1685,47.0226,47.1513,429500.0
2010-11-15 09:30:00,55.35,55.47,54.84,54.89,147900.0,47.5118,47.6148,47.0741,47.117,147900.0
2010-11-15 10:00:00,54.88,55.75,54.82,55.74,198200.0,47.1084,47.8552,47.0569,47.8466,198200.0
2010-11-15 10:30:00,55.75,55.79,55.4,55.48,154700.0,47.8552,47.8895,47.5548,47.6234,154700.0
2010-11-15 11:00:00,55.51,55.55,55.11,55.22,381600.0,47.6492,47.6835,47.3058,47.4002,381600.0
2010-11-15 11:30:00,55.21,55.48,55.17,55.38,108100.0,47.3917,47.6234,47.3573,47.5376,108100.0
2010-11-15 12:00:00,55.38,55.43,55.1,55.19,105500.0,47.5376,47.5805,47.2972,47.3745,105500.0
2010-11-15 12:30:00,55.19,55.92,55.16,55.9,111800.0,47.3745,48.0011,47.3487,47.984,111800.0
2010-11-15 13:00:00,55.89,55.89,55.47,55.59,119400.0,47.9754,47.9754,47.6148,47.7179,119400.0
2010-11-15 13:30:00,55.58,55.78,55.52,55.65,76400.0,47.7093,47.8809,47.6578,47.7694,76400.0
2010-11-15 14:00:00,55.65,55.78,55.56,55.67,124500.0,47.7694,47.8809,47.6921,47.7865,124500.0
2010-11-15 14:30:00,55.69,55.7,55.53,55.62,130100.0,47.8037,47.8123,47.6663,47.7436,130100.0
2010-11-15 15:00:00,55.62,55.7,55.3,55.4,172700.0,47.7436,47.8123,47.4689,47.5548,172700.0
2010-11-15 15:30:00,55.43,55.55,55.27,55.38,315200.0,47.5805,47.6835,47.4432,47.5376,315200.0
2010-11-16 09:30:00,54.93,55.0,54.23,54.39,198500.0,47.1513,47.2114,46.5504,46.6878,198500.0
2010-11-16 10:00:00,54.37,54.54,54.24,54.31,188300.0,46.6706,46.8165,46.559,46.6191,188300.0
2010-11-16 10:30:00,54.31,54.34,53.96,54.01,130300.0,46.6191,46.6449,46.3187,46.3616,130300.0
2010-11-16 11:00:00,54.0,54.09,53.61,53.83,163400.0,46.353,46.4303,46.0182,46.2071,163400.0
2010-11-16 11:30:00,53.83,54.0,53.68,53.92,150100.0,46.2071,46.353,46.0783,46.2843,150100.0
2010-11-16 12:00:00,53.93,54.07,53.74,53.77,109400.0,46.2929,46.4131,46.1298,46.1556,109400.0
2010-11-16 12:30:00,53.79,53.95,53.71,53.89,109700.0,46.1728,46.3101,46.1041,46.2586,109700.0
2010-11-16 13:00:00,53.89,53.96,53.74,53.95,88300.0,46.2586,46.3187,46.1298,46.3101,88300.0
2010-11-16 13:30:00,53.92,54.05,53.81,54.01,86400.0,46.2843,46.3959,46.1899,46.3616,86400.0
2010-11-16 14:00:00,54.01,54.03,53.81,53.84,185600.0,46.3616,46.3788,46.1899,46.2157,185600.0
2010-11-16 14:30:00,53.85,53.95,53.75,53.91,206700.0,46.2243,46.3101,46.1384,46.2758,206700.0
2010-11-16 15:00:00,53.89,54.05,53.76,53.97,229900.0,46.2586,46.3959,46.147,46.3273,229900.0
2010-11-16 15:30:00,53.97,54.15,53.92,54.11,527100.0,46.3273,46.4818,46.2843,46.4474,527100.0
2010-11-17 09:30:00,54.2,54.26,53.74,54.15,190600.0,46.5247,46.5762,46.1298,46.4818,190600.0
2010-11-17 10:00:00,54.16,54.76,54.15,54.44,173600.0,46.4904,47.0054,46.4818,46.7307,173600.0
2010-11-17 10:30:00,54.48,54.89,54.48,54.76,147000.0,46.765,47.117,46.765,47.0054,147000.0
2010-11-17 11:00:00,54.78,54.9,54.42,54.87,79300.0,47.0226,47.1256,46.7135,47.0998,79300.0
2010-11-17 11:30:00,54.86,54.94,54.74,54.88,89000.0,47.0912,47.1599,46.9882,47.1084,89000.0
2010-11-17 12:00:00,54.89,54.97,54.7,54.75,81500.0,47.117,47.1856,46.9539,46.9968,81500.0
2010-11-17 12:30:00,54.76,54.78,54.54,54.55,50200.0,47.0054,47.0226,46.8165,46.8251,50200.0
2010-11-17 13:00:00,54.54,54.77,54.52,54.7,44200.0,46.8165,47.014,46.7994,46.9539,44200.0
2010-11-17 13:30:00,54.72,54.72,54.57,54.61,106300.0,46.9711,46.9711,46.8423,46.8766,106300.0
2010-11-17 14:00:00,54.63,54.73,54.62,54.71,97400.0,46.8938,46.9796,46.8852,46.9625,97400.0
2010-11-17 14:30:00,54.7,54.91,54.68,54.82,112600.0,46.9539,47.1341,46.9367,47.0569,112600.0
2010-11-17 15:00:00,54.82,54.87,54.65,54.8,213600.0,47.0569,47.0998,46.911,47.0397,213600.0
2010-11-17 15:30:00,54.81,55.02,54.78,54.97,421800.0,47.0483,47.2286,47.0226,47.1856,421800.0
2010-11-18 09:30:00,55.6,56.93,55.54,56.64,335100.0,47.7264,48.8681,47.6749,48.6192,335100.0
2010-11-18 10:00:00,56.69,57.1,56.44,57.06,308000.0,48.6621,49.014,48.4475,48.9797,308000.0
2010-11-18 10:30:00,57.06,57.17,56.92,57.04,248100.0,48.9797,49.0741,48.8595,48.9625,248100.0
2010-11-18 11:00:00,57.04,57.18,56.91,57.1,195400.0,48.9625,49.0827,48.8509,49.014,195400.0
2010-11-18 11:30:00,57.1,57.61,57.09,57.6,248700.0,49.014,49.4518,49.0054,49.4432,248700.0
2010-11-18 12:00:00,57.58,57.8,57.55,57.78,161400.0,49.426,49.6149,49.4003,49.5977,161400.0
2010-11-18 12:30:00,57.78,57.8,57.58,57.6,344900.0,49.5977,49.6149,49.426,49.4432,344900.0
2010-11-18 13:00:00,57.6,57.68,57.59,57.63,113100.0,49.4432,49.5119,49.4346,49.469,113100.0
2010-11-18 13:30:00,57.63,57.63,57.19,57.22,200500.0,49.469,49.469,49.0913,49.117,200500.0
2010-11-18 14:00:00,57.22,57.23,56.97,56.99,121900.0,49.117,49.1256,48.9024,48.9196,121900.0
2010-11-18 14:30:00,56.99,57.0,56.82,56.82,229000.0,48.9196,48.9282,48.7737,48.7737,229000.0
2010-11-18 15:00:00,56.83,56.97,56.78,56.79,282600.0,48.7823,48.9024,48.7393,48.7479,282600.0
2010-11-18 15:30:00,56.77,57.18,56.76,57.06,963400.0,48.7307,49.0827,48.7222,48.9797,963400.0
2010-11-19 09:30:00,57.1,57.22,56.27,56.47,395600.0,49.014,49.117,48.3016,48.4732,395600.0
2010-11-19 10:00:00,56.47,56.56,56.22,56.45,195300.0,48.4732,48.5505,48.2586,48.4561,195300.0
2010-11-19 10:30:00,56.45,57.06,56.41,56.93,151800.0,48.4561,48.9797,48.4217,48.8681,151800.0
2010-11-19 11:00:00,56.94,57.04,56.3,56.46,452300.0,48.8767,48.9625,48.3273,48.4646,452300.0
2010-11-19 11:30:00,56.45,57.23,56.45,57.1,257700.0,48.4561,49.1256,48.4561,49.014,257700.0
2010-11-19 12:00:00,57.1,57.26,57.04,57.12,209700.0,49.014,49.1514,48.9625,49.0312,209700.0
2010-11-19 12:30:00,57.11,57.24,56.98,57.23,146500.0,49.0226,49.1342,48.911,49.1256,146500.0
2010-11-19 13:00:00,57.22,57.37,57.21,57.33,109900.0,49.117,49.2458,49.1084,49.2114,109900.0
2010-11-19 13:30:00,57.33,57.47,57.32,57.36,143500.0,49.2114,49.3316,49.2029,49.2372,143500.0
2010-11-19 14:00:00,57.37,57.45,57.32,57.44,146400.0,49.2458,49.3145,49.2029,49.3059,146400.0
2010-11-19 14:30:00,57.45,57.87,57.35,57.66,333400.0,49.3145,49.675,49.2286,49.4947,333400.0
2010-11-19 15:00:00,57.66,57.75,57.51,57.51,222400.0,49.4947,49.572,49.366,49.366,222400.0
2010-11-19 15:30:00,57.51,57.74,57.43,57.72,461700.0,49.366,49.5634,49.2973,49.5462,461700.0
2010-11-22 09:30:00,57.28,57.49,56.87,57.28,330300.0,49.1685,49.3488,48.8166,49.1685,330300.0
2010-11-22 10:00:00,57.26,57.66,57.16,57.19,314700.0,49.1514,49.4947,49.0655,49.0913,314700.0
2010-11-22 10:30:00,57.16,57.26,56.78,56.78,234000.0,49.0655,49.1514,48.7393,48.7393,234000.0
2010-11-22 11:00:00,56.79,57.13,56.33,57.09,243400.0,48.7479,49.0398,48.3531,49.0054,243400.0
2010-11-22 11:30:00,57.1,57.42,57.04,57.28,117300.0,49.014,49.2887,48.9625,49.1685,117300.0
2010-11-22 12:00:00,57.27,57.35,56.97,56.97,120100.0,49.1599,49.2286,48.9024,48.9024,120100.0
2010-11-22 12:30:00,56.95,57.06,56.81,57.03,132500.0,48.8853,48.9797,48.7651,48.9539,132500.0
2010-11-22 13:00:00,57.03,57.23,56.98,57.23,106900.0,48.9539,49.1256,48.911,49.1256,106900.0
2010-11-22 13:30:00,57.23,57.63,57.23,57.52,159600.0,49.1256,49.469,49.1256,49.3745,159600.0
2010-11-22 14:00:00,57.51,57.84,57.5,57.82,185600.0,49.366,49.6492,49.3574,49.6321,185600.0
2010-11-22 14:30:00,57.82,58.24,57.8,58.24,213000.0,49.6321,49.9926,49.6149,49.9926,213000.0
2010-11-22 15:00:00,58.24,58.44,58.23,58.27,340100.0,49.9926,50.1643,49.984,50.0183,340100.0
2010-11-22 15:30:00,58.27,58.4,58.06,58.12,604200.0,50.0183,50.1299,49.8381,49.8896,604200.0
2010-11-23 09:30:00,57.16,57.28,56.56,56.66,260800.0,49.0655,49.1685,48.5505,48.6363,260800.0
2010-11-23 10:00:00,56.68,57.19,56.54,57.11,339400.0,48.6535,49.0913,48.5333,49.0226,339400.0
2010-11-23 10:30:00,57.12,57.62,57.1,57.62,210900.0,49.0312,49.4604,49.014,49.4604,210900.0
2010-11-23 11:00:00,57.61,57.62,57.2,57.21,249300.0,49.4518,49.4604,49.0999,49.1084,249300.0
2010-11-23 11:30:00,57.2,57.55,57.14,57.47,284500.0,49.0999,49.4003,49.0484,49.3316,284500.0
2010-11-23 12:00:00,57.47,57.49,57.1,57.12,301000.0,49.3316,49.3488,49.014,49.0312,301000.0
2010-11-23 12:30:00,57.13,57.29,57.02,57.28,150400.0,49.0398,49.1771,48.9453,49.1685,150400.0
2010-11-23 13:00:00,57.29,57.35,57.17,57.31,164000.0,49.1771,49.2286,49.0741,49.1943,164000.0
2010-11-23 13:30:00,57.32,57.4,57.26,57.33,181400.0,49.2029,49.2715,49.1514,49.2114,181400.0
2010-11-23 14:00:00,57.34,57.59,57.27,57.4,236700.0,49.22,49.4346,49.1599,49.2715,236700.0
2010-11-23 14:30:00,57.41,57.53,57.24,57.4,296100.0,49.2801,49.3831,49.1342,49.2715,296100.0
2010-11-23 15:00:00,57.38,57.55,57.16,57.19,288500.0,49.2544,49.4003,49.0655,49.0913,288500.0
2010-11-23 15:30:00,57.18,57.21,56.91,56.96,611100.0,49.0827,49.1084,48.8509,48.8938,611100.0
2010-11-24 09:30:00,57.16,57.49,57.05,57.33,251100.0,49.0655,49.3488,48.9711,49.2114,251100.0
2010-11-24 10:00:00,57.32,57.52,57.21,57.47,244700.0,49.2029,49.3745,49.1084,49.3316,244700.0
2010-11-24 10:30:00,57.48,57.73,57.45,57.67,116800.0,49.3402,49.5548,49.3145,49.5033,116800.0
2010-11-24 11:00:00,57.65,57.95,57.64,57.88,104400.0,49.4861,49.7436,49.4775,49.6836,104400.0
2010-11-24 11:30:00,57.88,57.92,57.7,57.9,130400.0,49.6836,49.7179,49.5291,49.7007,130400.0
2010-11-24 12:00:00,57.9,57.92,57.67,57.74,156300.0,49.7007,49.7179,49.5033,49.5634,156300.0
2010-11-24 12:30:00,57.74,57.78,57.58,57.78,181000.0,49.5634,49.5977,49.426,49.5977,181000.0
2010-11-24 13:00:00,57.77,57.89,57.75,57.81,97000.0,49.5891,49.6921,49.572,49.6235,97000.0
2010-11-24 13:30:00,57.81,57.95,57.78,57.94,77600.0,49.6235,49.7436,49.5977,49.7351,77600.0
2010-11-24 14:00:00,57.93,57.95,57.68,57.91,98500.0,49.7265,49.7436,49.5119,49.7093,98500.0
2010-11-24 14:30:00,57.91,58.03,57.88,58.0,120900.0,49.7093,49.8123,49.6836,49.7866,120900.0
2010-11-24 15:00:00,57.99,58.24,57.97,58.21,172000.0,49.778,49.9926,49.7608,49.9668,172000.0
2010-11-24 15:30:00,58.21,58.21,58.04,58.1,422800.0,49.9668,49.9668,49.8209,49.8724,422800.0
2010-11-26 09:30:00,57.29,57.54,57.02,57.53,133500.0,49.1771,49.3917,48.9453,49.3831,133500.0
2010-11-26 10:00:00,57.53,57.7,57.3,57.32,131700.0,49.3831,49.5291,49.1857,49.2029,131700.0
2010-11-26 10:30:00,57.32,57.6,57.2,57.47,131000.0,49.2029,49.4432,49.0999,49.3316,131000.0
2010-11-26 11:00:00,57.46,57.62,57.42,57.43,71600.0,49.323,49.4604,49.2887,49.2973,71600.0
2010-11-26 11:30:00,57.43,57.56,57.31,57.56,76500.0,49.2973,49.4089,49.1943,49.4089,76500.0
2010-11-26 12:00:00,57.56,57.68,57.43,57.63,85200.0,49.4089,49.5119,49.2973,49.469,85200.0
2010-11-26 12:30:00,57.62,57.66,57.52,57.6,103000.0,49.4604,49.4947,49.3745,49.4432,103000.0
2010-11-29 09:30:00,57.09,57.15,56.17,56.19,229700.0,49.0054,49.0569,48.2157,48.2329,229700.0
2010-11-29 10:00:00,56.21,56.81,56.06,56.7,153800.0,48.2501,48.7651,48.1213,48.6707,153800.0
2010-11-29 10:30:00,56.69,57.17,56.68,56.89,100200.0,48.6621,49.0741,48.6535,48.8338,100200.0
2010-11-29 11:00:00,56.88,57.15,56.8,57.01,71100.0,48.8252,49.0569,48.7565,48.9368,71100.0
2010-11-29 11:30:00,57.02,57.23,56.93,57.2,104900.0,48.9453,49.1256,48.8681,49.0999,104900.0
2010-11-29 12:00:00,57.18,57.33,57.1,57.15,93800.0,49.0827,49.2114,49.014,49.0569,93800.0
2010-11-29 12:30:00,57.14,57.34,57.05,57.13,62200.0,49.0484,49.22,48.9711,49.0398,62200.0
2010-11-29 13:00:00,57.14,57.15,56.94,56.99,94700.0,49.0484,49.0569,48.8767,48.9196,94700.0
2010-11-29 13:30:00,57.01,57.28,56.97,57.18,74700.0,48.9368,49.1685,48.9024,49.0827,74700.0
2010-11-29 14:00:00,57.17,57.45,57.09,57.45,62700.0,49.0741,49.3145,49.0054,49.3145,62700.0
2010-11-29 14:30:00,57.44,57.93,57.44,57.89,109600.0,49.3059,49.7265,49.3059,49.6921,109600.0
2010-11-29 15:00:00,57.91,58.11,57.86,58.07,138000.0,49.7093,49.881,49.6664,49.8467,138000.0
2010-11-29 15:30:00,58.06,58.24,57.95,57.98,265200.0,49.8381,49.9926,49.7436,49.7694,265200.0
2010-11-30 09:30:00,57.5,57.67,57.11,57.51,173400.0,49.3574,49.5033,49.0226,49.366,173400.0
2010-11-30 10:00:00,57.51,57.85,57.31,57.64,193800.0,49.366,49.6578,49.1943,49.4775,193800.0
2010-11-30 10:30:00,57.64,57.75,57.37,57.69,135800.0,49.4775,49.572,49.2458,49.5205,135800.0
2010-11-30 11:00:00,57.69,57.8,57.54,57.73,129600.0,49.5205,49.6149,49.3917,49.5548,129600.0
2010-11-30 11:30:00,57.7,57.98,57.62,57.92,122200.0,49.5291,49.7694,49.4604,49.7179,122200.0
2010-11-30 12:00:00,57.95,57.97,57.75,57.95,106600.0,49.7436,49.7608,49.572,49.7436,106600.0
2010-11-30 12:30:00,57.95,57.96,57.64,57.94,65200.0,49.7436,49.7522,49.4775,49.7351,65200.0
2010-11-30 13:00:00,57.94,58.28,57.92,58.21,97800.0,49.7351,50.0269,49.7179,49.9668,97800.0
2010-11-30 13:30:00,58.2,58.2,57.97,58.09,130600.0,49.9582,49.9582,49.7608,49.8638,130600.0
2010-11-30 14:00:00,58.09,58.23,57.95,57.99,144100.0,49.8638,49.984,49.7436,49.778,144100.0
2010-11-30 14:30:00,57.98,58.21,57.96,58.1,162900.0,49.7694,49.9668,49.7522,49.8724,162900.0
2010-11-30 15:00:00,58.1,58.28,58.04,58.18,187100.0,49.8724,50.0269,49.8209,49.9411,187100.0
2010-11-30 15:30:00,58.19,58.22,57.77,57.86,289500.0,49.9497,49.9754,49.5891,49.6664,289500.0
2010-12-01 09:30:00,58.65,60.16,58.64,59.76,453900.0,50.4498,51.7487,50.4412,51.4046,453900.0
2010-12-01 10:00:00,59.8,59.81,59.45,59.58,274700.0,51.439,51.4476,51.138,51.2498,274700.0
2010-12-01 10:30:00,59.55,59.8,59.5,59.65,168600.0,51.224,51.439,51.181,51.31,168600.0
2010-12-01 11:00:00,59.65,59.81,59.5,59.63,114800.0,51.31,51.4476,51.181,51.2928,114800.0
2010-12-01 11:30:00,59.61,60.03,59.61,59.91,179900.0,51.2756,51.6369,51.2756,51.5337,179900.0
2010-12-01 12:00:00,59.9,59.94,59.69,59.7,65500.0,51.5251,51.5595,51.3444,51.353,65500.0
2010-12-01 12:30:00,59.71,59.74,59.59,59.71,92900.0,51.3616,51.3874,51.2584,51.3616,92900.0
2010-12-01 13:00:00,59.71,59.84,59.64,59.75,103000.0,51.3616,51.4734,51.3014,51.396,103000.0
2010-12-01 13:30:00,59.74,59.8,59.61,59.78,112600.0,51.3874,51.439,51.2756,51.4218,112600.0
2010-12-01 14:00:00,59.77,59.89,59.7,59.73,165600.0,51.4132,51.5165,51.353,51.3788,165600.0
2010-12-01 14:30:00,59.75,59.88,59.69,59.8,203400.0,51.396,51.5079,51.3444,51.439,203400.0
2010-12-01 15:00:00,59.8,59.89,59.74,59.78,350500.0,51.439,51.5165,51.3874,51.4218,350500.0
2010-12-01 15:30:00,59.78,59.81,59.67,59.76,427300.0,51.4218,51.4476,51.3272,51.4046,427300.0
2010-12-02 09:30:00,59.72,60.31,59.72,60.09,255300.0,51.3702,51.8777,51.3702,51.6885,255300.0
2010-12-02 10:00:00,60.1,60.47,59.97,60.44,234000.0,51.6971,52.0154,51.5853,51.9896,234000.0
2010-12-02 10:30:00,60.44,60.57,60.31,60.55,160900.0,51.9896,52.1014,51.8777,52.0842,160900.0
2010-12-02 11:00:00,60.55,60.78,60.36,60.72,216900.0,52.0842,52.282,51.9207,52.2304,216900.0
2010-12-02 11:30:00,60.71,60.98,60.71,60.96,153200.0,52.2218,52.4541,52.2218,52.4369,153200.0
2010-12-02 12:00:00,60.96,60.98,60.85,60.86,85400.0,52.4369,52.4541,52.3422,52.3508,85400.0
2010-12-02 12:30:00,60.88,61.0,60.82,60.82,72900.0,52.368,52.4713,52.3164,52.3164,72900.0
2010-12-02 13:00:00,60.82,60.83,60.56,60.73,116100.0,52.3164,52.325,52.0928,52.239,116100.0
2010-12-02 13:30:00,60.71,60.73,60.5,60.57,120500.0,52.2218,52.239,52.0412,52.1014,120500.0
2010-12-02 14:00:00,60.56,60.75,60.51,60.7,132400.0,52.0928,52.2562,52.0498,52.2132,132400.0
2010-12-02 14:30:00,60.7,60.75,60.5,60.51,124000.0,52.2132,52.2562,52.0412,52.0498,124000.0
2010-12-02 15:00:00,60.52,60.77,60.51,60.76,121300.0,52.0584,52.2734,52.0498,52.2648,121300.0
2010-12-02 15:30:00,60.77,60.9,60.71,60.79,358300.0,52.2734,52.3852,52.2218,52.2906,358300.0
2010-12-03 09:30:00,60.36,61.1,60.22,60.97,247000.0,51.9207,52.5573,51.8003,52.4455,247000.0
2010-12-03 10:00:00,61.0,61.47,61.0,61.28,222000.0,52.4713,52.8755,52.4713,52.7121,222000.0
2010-12-03 10:30:00,61.31,61.75,61.06,61.57,209800.0,52.7379,53.1164,52.5229,52.9616,209800.0
2010-12-03 11:00:00,61.54,61.78,61.51,61.56,154000.0,52.9358,53.1422,52.91,52.953,154000.0
2010-12-03 11:30:00,61.55,61.57,61.2,61.29,169500.0,52.9444,52.9616,52.6433,52.7207,169500.0
2010-12-03 12:00:00,61.29,61.46,61.23,61.42,93700.0,52.7207,52.8669,52.6691,52.8325,93700.0
2010-12-03 12:30:00,61.42,61.72,61.4,61.65,139000.0,52.8325,53.0906,52.8153,53.0304,139000.0
2010-12-03 13:00:00,61.65,61.79,61.54,61.54,61200.0,53.0304,53.1508,52.9358,52.9358,61200.0
2010-12-03 13:30:00,61.56,61.62,61.43,61.5,89600.0,52.953,53.0046,52.8411,52.9014,89600.0
2010-12-03 14:00:00,61.5,61.57,61.36,61.49,54900.0,52.9014,52.9616,52.7809,52.8928,54900.0
2010-12-03 14:30:00,61.49,61.78,61.49,61.78,68400.0,52.8928,53.1422,52.8928,53.1422,68400.0
2010-12-03 15:00:00,61.77,61.82,61.64,61.77,103500.0,53.1336,53.1766,53.0218,53.1336,103500.0
2010-12-03 15:30:00,61.78,61.95,61.72,61.78,262700.0,53.1422,53.2884,53.0906,53.1422,262700.0
2010-12-06 09:30:00,61.36,61.71,61.04,61.31,183600.0,52.7809,53.082,52.5057,52.7379,183600.0
2010-12-06 10:00:00,61.32,61.6,61.07,61.43,156800.0,52.7465,52.9874,52.5315,52.8411,156800.0
2010-12-06 10:30:00,61.43,61.49,61.28,61.32,121500.0,52.8411,52.8928,52.7121,52.7465,121500.0
2010-12-06 11:00:00,61.32,61.83,61.27,61.38,117600.0,52.7465,53.1852,52.7035,52.7981,117600.0
2010-12-06 11:30:00,61.38,61.43,61.21,61.24,91500.0,52.7981,52.8411,52.6519,52.6777,91500.0
2010-12-06 12:00:00,61.26,61.41,61.13,61.32,134200.0,52.6949,52.8239,52.5831,52.7465,134200.0
2010-12-06 12:30:00,61.34,61.59,61.33,61.52,73500.0,52.7637,52.9788,52.7551,52.9186,73500.0
2010-12-06 13:00:00,61.53,61.84,61.53,61.73,85600.0,52.9272,53.1938,52.9272,53.0992,85600.0
2010-12-06 13:30:00,61.72,61.99,61.62,61.75,148400.0,53.0906,53.3228,53.0046,53.1164,148400.0
2010-12-06 14:00:00,61.73,61.89,61.65,61.68,121500.0,53.0992,53.2368,53.0304,53.0562,121500.0
2010-12-06 14:30:00,61.67,61.9,61.64,61.9,131800.0,53.0476,53.2454,53.0218,53.2454,131800.0
2010-12-06 15:00:00,61.91,61.94,61.64,61.83,367200.0,53.254,53.2798,53.0218,53.1852,367200.0
2010-12-06 15:30:00,61.84,61.94,61.59,61.61,348700.0,53.1938,53.2798,52.9788,52.996,348700.0
2010-12-07 09:30:00,62.19,62.33,61.2,61.2,244600.0,53.4949,53.6153,52.6433,52.6433,244600.0
2010-12-07 10:00:00,61.17,61.66,61.17,61.44,241000.0,52.6175,53.039,52.6175,52.8497,241000.0
2010-12-07 10:30:00,61.43,61.77,61.32,61.73,134200.0,52.8411,53.1336,52.7465,53.0992,134200.0
2010-12-07 11:00:00,61.73,61.81,61.51,61.56,97200.0,53.0992,53.168,52.91,52.953,97200.0
2010-12-07 11:30:00,61.57,61.72,61.39,61.56,100900.0,52.9616,53.0906,52.8067,52.953,100900.0
2010-12-07 12:00:00,61.54,61.67,61.3,61.63,103300.0,52.9358,53.0476,52.7293,53.0132,103300.0
2010-12-07 12:30:00,61.61,61.72,61.55,61.7,85600.0,52.996,53.0906,52.9444,53.0734,85600.0
2010-12-07 13:00:00,61.7,61.94,61.58,61.83,149700.0,53.0734,53.2798,52.9702,53.1852,149700.0
2010-12-07 13:30:00,61.85,61.87,61.63,61.7,140200.0,53.2024,53.2196,53.0132,53.0734,140200.0
2010-12-07 14:00:00,61.68,61.73,61.49,61.53,80900.0,53.0562,53.0992,52.8928,52.9272,80900.0
2010-12-07 14:30:00,61.53,61.58,60.97,61.08,196900.0,52.9272,52.9702,52.4455,52.5401,196900.0
2010-12-07 15:00:00,61.06,61.18,60.88,61.1,233800.0,52.5229,52.6261,52.368,52.5573,233800.0
2010-12-07 15:30:00,61.09,61.15,60.8,60.85,418900.0,52.5487,52.6003,52.2992,52.3422,418900.0
2010-12-08 09:30:00,60.76,61.32,60.58,61.09,169400.0,52.2648,52.7465,52.11,52.5487,169400.0
2010-12-08 10:00:00,61.09,61.31,60.81,61.31,164400.0,52.5487,52.7379,52.3078,52.7379,164400.0
2010-12-08 10:30:00,61.29,61.33,60.79,61.33,140700.0,52.7207,52.7551,52.2906,52.7551,140700.0
2010-12-08 11:00:00,61.32,61.55,61.22,61.47,140300.0,52.7465,52.9444,52.6605,52.8755,140300.0
2010-12-08 11:30:00,61.46,61.5,61.18,61.44,69600.0,52.8669,52.9014,52.6261,52.8497,69600.0
2010-12-08 12:00:00,61.44,61.52,61.26,61.3,44900.0,52.8497,52.9186,52.6949,52.7293,44900.0
2010-12-08 12:30:00,61.29,61.31,61.03,61.29,78500.0,52.7207,52.7379,52.4971,52.7207,78500.0
2010-12-08 13:00:00,61.31,61.54,61.27,61.4,55400.0,52.7379,52.9358,52.7035,52.8153,55400.0
2010-12-08 13:30:00,61.4,61.66,61.32,61.39,64900.0,52.8153,53.039,52.7465,52.8067,64900.0
2010-12-08 14:00:00,61.37,61.49,61.3,61.36,62000.0,52.7895,52.8928,52.7293,52.7809,62000.0
2010-12-08 14:30:00,61.36,61.6,61.36,61.49,95900.0,52.7809,52.9874,52.7809,52.8928,95900.0
2010-12-08 15:00:00,61.48,61.49,61.32,61.39,128700.0,52.8841,52.8928,52.7465,52.8067,128700.0
2010-12-08 15:30:00,61.4,61.53,61.34,61.44,212000.0,52.8153,52.9272,52.7637,52.8497,212000.0
2010-12-09 09:30:00,62.24,62.62,61.76,62.03,266900.0,53.5379,53.8648,53.125,53.3573,266900.0
2010-12-09 10:00:00,62.04,62.25,61.9,62.06,190700.0,53.3659,53.5465,53.2454,53.3831,190700.0
2010-12-09 10:30:00,62.06,62.1,61.81,61.97,69100.0,53.3831,53.4175,53.168,53.3056,69100.0
2010-12-09 11:00:00,61.97,62.16,61.94,61.96,150400.0,53.3056,53.4691,53.2798,53.297,150400.0
2010-12-09 11:30:00,61.99,62.04,61.82,62.02,60500.0,53.3228,53.3659,53.1766,53.3486,60500.0
2010-12-09 12:00:00,62.02,62.1,61.92,62.01,109800.0,53.3486,53.4175,53.2626,53.34,109800.0
2010-12-09 12:30:00,62.01,62.12,61.93,62.12,87800.0,53.34,53.4347,53.2712,53.4347,87800.0
2010-12-09 13:00:00,62.11,62.21,62.05,62.21,111100.0,53.4261,53.5121,53.3745,53.5121,111100.0
2010-12-09 13:30:00,62.21,62.23,62.09,62.15,72800.0,53.5121,53.5293,53.4089,53.4605,72800.0
2010-12-09 14:00:00,62.15,62.15,61.93,62.04,110200.0,53.4605,53.4605,53.2712,53.3659,110200.0
2010-12-09 14:30:00,62.03,62.12,61.93,62.1,83100.0,53.3573,53.4347,53.2712,53.4175,83100.0
2010-12-09 15:00:00,62.1,62.11,61.96,62.04,100700.0,53.4175,53.4261,53.297,53.3659,100700.0
2010-12-09 15:30:00,62.06,62.17,61.99,62.06,421900.0,53.3831,53.4777,53.3228,53.3831,421900.0
2010-12-10 09:30:00,62.19,62.39,62.07,62.25,80900.0,53.4949,53.6669,53.3917,53.5465,80900.0
2010-12-10 10:00:00,62.24,62.45,62.11,62.35,94100.0,53.5379,53.7185,53.4261,53.6325,94100.0
2010-12-10 10:30:00,62.35,62.64,62.23,62.52,99500.0,53.6325,53.882,53.5293,53.7787,99500.0
2010-12-10 11:00:00,62.52,62.65,62.32,62.32,72800.0,53.7787,53.8906,53.6067,53.6067,72800.0
2010-12-10 11:30:00,62.31,62.41,62.27,62.33,140500.0,53.5981,53.6841,53.5637,53.6153,140500.0
2010-12-10 12:00:00,62.32,62.47,62.3,62.4,198300.0,53.6067,53.7357,53.5895,53.6755,198300.0
2010-12-10 12:30:00,62.4,62.4,62.18,62.27,145200.0,53.6755,53.6755,53.4863,53.5637,145200.0
2010-12-10 13:00:00,62.27,62.45,62.27,62.45,92600.0,53.5637,53.7185,53.5637,53.7185,92600.0
2010-12-10 13:30:00,62.45,62.51,62.26,62.5,150500.0,53.7185,53.7701,53.5551,53.7615,150500.0
2010-12-10 14:00:00,62.49,62.53,62.35,62.35,61400.0,53.7529,53.7873,53.6325,53.6325,61400.0
2010-12-10 14:30:00,62.35,62.56,62.31,62.4,64400.0,53.6325,53.8131,53.5981,53.6755,64400.0
2010-12-10 15:00:00,62.4,62.42,62.12,62.2,128100.0,53.6755,53.6927,53.4347,53.5035,128100.0
2010-12-10 15:30:00,62.2,62.4,62.14,62.22,290200.0,53.5035,53.6755,53.4519,53.5207,290200.0
2010-12-13 09:30:00,62.4,63.38,62.4,63.0,297600.0,53.6755,54.5185,53.6755,54.1916,297600.0
2010-12-13 10:00:00,63.0,63.12,62.93,63.0,199900.0,54.1916,54.2949,54.1314,54.1916,199900.0
2010-12-13 10:30:00,63.01,63.39,63.0,63.29,185900.0,54.2002,54.5271,54.1916,54.4411,185900.0
2010-12-13 11:00:00,63.29,63.3,62.79,62.79,81600.0,54.4411,54.4497,54.011,54.011,81600.0
2010-12-13 11:30:00,62.77,62.89,62.77,62.88,85900.0,53.9938,54.097,53.9938,54.0884,85900.0
2010-12-13 12:00:00,62.87,62.96,62.44,62.44,145700.0,54.0798,54.1572,53.7099,53.7099,145700.0
2010-12-13 12:30:00,62.45,62.53,62.4,62.46,57600.0,53.7185,53.7873,53.6755,53.7271,57600.0
2010-12-13 13:00:00,62.46,62.69,62.45,62.67,80200.0,53.7271,53.925,53.7185,53.9078,80200.0
2010-12-13 13:30:00,62.68,62.69,62.54,62.63,55200.0,53.9164,53.925,53.7959,53.8734,55200.0
2010-12-13 14:00:00,62.64,62.67,62.49,62.55,57600.0,53.882,53.9078,53.7529,53.8045,57600.0
2010-12-13 14:30:00,62.54,62.64,62.44,62.45,72100.0,53.7959,53.882,53.7099,53.7185,72100.0
2010-12-13 15:00:00,62.46,62.51,62.19,62.2,198200.0,53.7271,53.7701,53.4949,53.5035,198200.0
2010-12-13 15:30:00,62.21,62.23,61.77,61.8,429200.0,53.5121,53.5293,53.1336,53.1594,429200.0
2010-12-14 09:30:00,62.1,62.67,61.87,61.99,187200.0,53.4175,53.9078,53.2196,53.3228,187200.0
2010-12-14 10:00:00,62.01,62.31,61.91,62.19,115500.0,53.34,53.5981,53.254,53.4949,115500.0
2010-12-14 10:30:00,62.22,62.33,62.16,62.21,71200.0,53.5207,53.6153,53.4691,53.5121,71200.0
2010-12-14 11:00:00,62.21,62.27,62.14,62.27,63900.0,53.5121,53.5637,53.4519,53.5637,63900.0
2010-12-14 11:30:00,62.26,62.28,62.08,62.2,109100.0,53.5551,53.5723,53.4003,53.5035,109100.0
2010-12-14 12:00:00,62.21,62.43,62.17,62.39,73600.0,53.5121,53.7013,53.4777,53.6669,73600.0
2010-12-14 12:30:00,62.38,62.51,62.33,62.48,34700.0,53.6583,53.7701,53.6153,53.7443,34700.0
2010-12-14 13:00:00,62.47,62.54,62.29,62.33,47100.0,53.7357,53.7959,53.5809,53.6153,47100.0
2010-12-14 13:30:00,62.33,62.36,62.26,62.33,80600.0,53.6153,53.6411,53.5551,53.6153,80600.0
2010-12-14 14:00:00,62.31,62.33,61.96,61.97,104000.0,53.5981,53.6153,53.297,53.3056,104000.0
2010-12-14 14:30:00,61.97,62.12,61.62,61.85,258800.0,53.3056,53.4347,53.0046,53.2024,258800.0
2010-12-14 15:00:00,61.85,61.87,61.53,61.63,148500.0,53.2024,53.2196,52.9272,53.0132,148500.0
2010-12-14 15:30:00,61.63,61.81,61.53,61.76,288400.0,53.0132,53.168,52.9272,53.125,288400.0
2010-12-15 09:30:00,61.41,62.37,61.31,62.32,121500.0,52.8239,53.6497,52.7379,53.6067,121500.0
2010-12-15 10:00:00,62.29,62.38,62.15,62.24,89200.0,53.5809,53.6583,53.4605,53.5379,89200.0
2010-12-15 10:30:00,62.24,62.65,62.24,62.62,69800.0,53.5379,53.8906,53.5379,53.8648,69800.0
2010-12-15 11:00:00,62.61,62.66,62.22,62.35,74400.0,53.8562,53.8992,53.5207,53.6325,74400.0
2010-12-15 11:30:00,62.34,62.37,62.08,62.2,50400.0,53.6239,53.6497,53.4003,53.5035,50400.0
2010-12-15 12:00:00,62.2,62.21,62.0,62.06,30400.0,53.5035,53.5121,53.3314,53.3831,30400.0
2010-12-15 12:30:00,62.06,62.08,61.57,61.64,88100.0,53.3831,53.4003,52.9616,53.0218,88100.0
2010-12-15 13:00:00,61.67,61.71,61.52,61.64,180000.0,53.0476,53.082,52.9186,53.0218,180000.0
2010-12-15 13:30:00,61.62,61.65,61.47,61.57,108800.0,53.0046,53.0304,52.8755,52.9616,108800.0
2010-12-15 14:00:00,61.57,61.6,61.4,61.4,82600.0,52.9616,52.9874,52.8153,52.8153,82600.0
2010-12-15 14:30:00,61.39,61.4,61.14,61.22,84200.0,52.8067,52.8153,52.5917,52.6605,84200.0
2010-12-15 15:00:00,61.22,61.52,61.21,61.46,102900.0,52.6605,52.9186,52.6519,52.8669,102900.0
2010-12-15 15:30:00,61.46,61.62,61.24,61.31,194800.0,52.8669,53.0046,52.6777,52.7379,194800.0
2010-12-16 09:30:00,61.4,62.7,61.4,61.82,188100.0,52.8153,53.9336,52.8153,53.1766,188100.0
2010-12-16 10:00:00,61.8,62.21,61.63,62.05,149200.0,53.1594,53.5121,53.0132,53.3745,149200.0
2010-12-16 10:30:00,62.03,62.16,61.67,62.11,123400.0,53.3573,53.4691,53.0476,53.4261,123400.0
2010-12-16 11:00:00,62.13,62.96,62.06,62.78,164300.0,53.4433,54.1572,53.3831,54.0024,164300.0
2010-12-16 11:30:00,62.74,62.87,62.58,62.68,147400.0,53.968,54.0798,53.8304,53.9164,147400.0
2010-12-16 12:00:00,62.65,62.81,62.56,62.79,57500.0,53.8906,54.0282,53.8131,54.011,57500.0
2010-12-16 12:30:00,62.79,63.12,62.79,63.04,79700.0,54.011,54.2949,54.011,54.226,79700.0
2010-12-16 13:00:00,63.04,63.04,62.77,62.83,103800.0,54.226,54.226,53.9938,54.0454,103800.0
2010-12-16 13:30:00,62.87,62.95,62.7,62.88,58900.0,54.0798,54.1486,53.9336,54.0884,58900.0
2010-12-16 14:00:00,62.9,63.18,62.9,63.03,89400.0,54.1056,54.3465,54.1056,54.2174,89400.0
2010-12-16 14:30:00,63.03,63.11,62.91,63.02,68400.0,54.2174,54.2863,54.1142,54.2088,68400.0
2010-12-16 15:00:00,63.02,63.11,62.89,63.01,96100.0,54.2088,54.2863,54.097,54.2002,96100.0
2010-12-16 15:30:00,63.0,63.23,63.0,63.18,270900.0,54.1916,54.3895,54.1916,54.3465,270900.0
2010-12-17 09:30:00,63.31,64.0,63.07,63.84,396300.0,54.4583,55.0518,54.2518,54.9142,396300.0
2010-12-17 10:00:00,63.85,64.09,63.67,63.9,103400.0,54.9228,55.1292,54.768,54.9658,103400.0
2010-12-17 10:30:00,63.91,64.36,63.88,64.16,152500.0,54.9744,55.3615,54.9486,55.1894,152500.0
2010-12-17 11:00:00,64.13,64.32,64.01,64.19,99400.0,55.1636,55.3271,55.0604,55.2152,99400.0
2010-12-17 11:30:00,64.22,64.4,64.06,64.39,127600.0,55.2411,55.3959,55.1034,55.3873,127600.0
2010-12-17 12:00:00,64.39,64.44,63.97,64.12,139100.0,55.3873,55.4303,55.026,55.155,139100.0
2010-12-17 12:30:00,64.12,64.18,63.95,64.06,83800.0,55.155,55.2066,55.0088,55.1034,83800.0
2010-12-17 13:00:00,64.05,64.1,63.97,64.03,51600.0,55.0948,55.1378,55.026,55.0776,51600.0
2010-12-17 13:30:00,64.05,64.12,63.93,63.94,33400.0,55.0948,55.155,54.9916,55.0002,33400.0
2010-12-17 14:00:00,63.93,63.97,63.88,63.9,30100.0,54.9916,55.026,54.9486,54.9658,30100.0
2010-12-17 14:30:00,63.88,64.0,63.8,64.0,56400.0,54.9486,55.0518,54.8798,55.0518,56400.0
2010-12-17 15:00:00,64.01,64.05,63.84,63.85,75500.0,55.0604,55.0948,54.9142,54.9228,75500.0
2010-12-17 15:30:00,63.85,63.85,63.68,63.79,163900.0,54.9228,54.9228,54.7766,54.8712,163900.0
2010-12-20 09:30:00,63.94,64.26,63.75,63.85,121900.0,55.0002,55.2755,54.8368,54.9228,121900.0
2010-12-20 10:00:00,63.85,63.87,63.22,63.36,160100.0,54.9228,54.94,54.3809,54.5013,160100.0
2010-12-20 10:30:00,63.38,63.61,63.3,63.33,93400.0,54.5185,54.7163,54.4497,54.4755,93400.0
2010-12-20 11:00:00,63.3,63.53,63.27,63.49,61400.0,54.4497,54.6475,54.4239,54.6131,61400.0
2010-12-20 11:30:00,63.51,63.75,63.45,63.68,48400.0,54.6303,54.8368,54.5787,54.7766,48400.0
2010-12-20 12:00:00,63.69,63.82,63.6,63.73,84100.0,54.7852,54.897,54.7077,54.8196,84100.0
2010-12-20 12:30:00,63.72,63.88,63.69,63.84,133700.0,54.811,54.9486,54.7852,54.9142,133700.0
2010-12-20 13:00:00,63.86,63.98,63.83,63.95,63600.0,54.9314,55.0346,54.9056,55.0088,63600.0
2010-12-20 13:30:00,63.94,63.97,63.82,63.85,42500.0,55.0002,55.026,54.897,54.9228,42500.0
2010-12-20 14:00:00,63.84,64.23,63.83,64.06,99700.0,54.9142,55.2497,54.9056,55.1034,99700.0
2010-12-20 14:30:00,64.03,64.07,63.82,63.93,84600.0,55.0776,55.112,54.897,54.9916,84600.0
2010-12-20 15:00:00,63.92,64.06,63.92,63.99,125400.0,54.983,55.1034,54.983,55.0432,125400.0
2010-12-20 15:30:00,63.99,64.19,63.99,64.09,209000.0,55.0432,55.2152,55.0432,55.1292,209000.0
2010-12-21 09:30:00,64.28,65.0,64.2,64.94,134700.0,55.2927,55.912,55.2239,55.8604,134700.0
2010-12-21 10:00:00,64.96,65.0,64.56,64.89,136700.0,55.8776,55.912,55.5335,55.8174,136700.0
2010-12-21 10:30:00,64.9,64.98,64.74,64.86,138000.0,55.826,55.8948,55.6884,55.7916,138000.0
2010-12-21 11:00:00,64.85,64.93,64.82,64.83,71200.0,55.783,55.8518,55.7572,55.7658,71200.0
2010-12-21 11:30:00,64.86,65.15,64.83,65.01,143800.0,55.7916,56.041,55.7658,55.9206,143800.0
2010-12-21 12:00:00,65.02,65.17,65.0,65.16,123000.0,55.9292,56.0582,55.912,56.0496,123000.0
2010-12-21 12:30:00,65.16,65.17,65.1,65.15,89100.0,56.0496,56.0582,55.998,56.041,89100.0
2010-12-21 13:00:00,65.14,65.15,65.04,65.05,60900.0,56.0324,56.041,55.9464,55.955,60900.0
2010-12-21 13:30:00,65.05,65.17,65.01,65.11,88600.0,55.955,56.0582,55.9206,56.0066,88600.0
2010-12-21 14:00:00,65.11,65.3,65.11,65.19,106100.0,56.0066,56.1701,56.0066,56.0754,106100.0
2010-12-21 14:30:00,65.17,65.24,65.1,65.19,49300.0,56.0582,56.1184,55.998,56.0754,49300.0
2010-12-21 15:00:00,65.17,65.22,64.99,65.05,298300.0,56.0582,56.1012,55.9034,55.955,298300.0
2010-12-21 15:30:00,65.06,65.08,64.88,64.93,311800.0,55.9636,55.9808,55.8088,55.8518,311800.0
2010-12-22 09:30:00,65.06,67.31,65.03,66.65,421800.0,55.9636,57.899,55.9378,57.3313,421800.0
2010-12-22 10:00:00,66.62,67.01,66.44,66.88,152600.0,57.3055,57.641,57.1507,57.5291,152600.0
2010-12-22 10:30:00,66.88,67.25,66.48,66.65,256900.0,57.5291,57.8474,57.1851,57.3313,256900.0
2010-12-22 11:00:00,66.65,66.66,66.17,66.18,204300.0,57.3313,57.3399,56.9184,56.927,204300.0
2010-12-22 11:30:00,66.2,66.27,65.84,66.0,219700.0,56.9442,57.0044,56.6346,56.7722,219700.0
2010-12-22 12:00:00,65.99,66.22,65.97,66.07,134400.0,56.7636,56.9614,56.7464,56.8324,134400.0
2010-12-22 12:30:00,66.05,66.07,65.8,65.92,84600.0,56.8152,56.8324,56.6001,56.7034,84600.0
2010-12-22 13:00:00,65.93,66.0,65.86,65.94,82400.0,56.712,56.7722,56.6518,56.7206,82400.0
2010-12-22 13:30:00,65.95,65.97,65.67,65.7,112300.0,56.7292,56.7464,56.4883,56.5141,112300.0
2010-12-22 14:00:00,65.71,66.08,65.71,66.02,73000.0,56.5227,56.841,56.5227,56.7894,73000.0
2010-12-22 14:30:00,66.02,66.15,65.97,66.09,68000.0,56.7894,56.9012,56.7464,56.8496,68000.0
2010-12-22 15:00:00,66.08,66.15,65.96,66.06,82200.0,56.841,56.9012,56.7378,56.8238,82200.0
2010-12-22 15:30:00,66.07,66.13,65.96,66.1,197700.0,56.8324,56.884,56.7378,56.8582,197700.0
2010-12-23 09:30:00,65.82,66.5,65.77,66.24,170000.0,56.6174,57.2023,56.5743,56.9786,170000.0
2010-12-23 10:00:00,66.2,66.32,66.09,66.26,153100.0,56.9442,57.0474,56.8496,56.9958,153100.0
2010-12-23 10:30:00,66.26,66.38,66.12,66.2,120300.0,56.9958,57.0991,56.8754,56.9442,120300.0
2010-12-23 11:00:00,66.19,66.2,65.7,65.74,112600.0,56.9356,56.9442,56.5141,56.5485,112600.0
2010-12-23 11:30:00,65.76,65.85,65.5,65.57,99900.0,56.5657,56.6432,56.3421,56.4023,99900.0
2010-12-23 12:00:00,65.57,65.83,65.54,65.8,62800.0,56.4023,56.626,56.3765,56.6001,62800.0
2010-12-23 12:30:00,65.79,65.89,65.75,65.82,70800.0,56.5915,56.6776,56.5571,56.6174,70800.0
2010-12-23 13:00:00,65.83,65.99,65.82,65.97,81400.0,56.626,56.7636,56.6174,56.7464,81400.0
2010-12-23 13:30:00,65.97,65.97,65.75,65.82,30900.0,56.7464,56.7464,56.5571,56.6174,30900.0
2010-12-23 14:00:00,65.8,65.89,65.63,65.66,27300.0,56.6001,56.6776,56.4539,56.4797,27300.0
2010-12-23 14:30:00,65.68,65.8,65.66,65.75,56400.0,56.4969,56.6001,56.4797,56.5571,56400.0
2010-12-23 15:00:00,65.75,65.95,65.72,65.93,61100.0,56.5571,56.7292,56.5313,56.712,61100.0
2010-12-23 15:30:00,65.94,66.03,65.8,66.02,173300.0,56.7206,56.798,56.6001,56.7894,173300.0
2010-12-27 09:30:00,65.6,65.98,65.47,65.91,146000.0,56.4281,56.755,56.3163,56.6948,146000.0
2010-12-27 10:00:00,65.91,65.95,65.52,65.58,81500.0,56.6948,56.7292,56.3593,56.4109,81500.0
2010-12-27 10:30:00,65.59,66.09,65.57,66.01,43300.0,56.4195,56.8496,56.4023,56.7808,43300.0
2010-12-27 11:00:00,66.01,66.01,65.8,66.0,79200.0,56.7808,56.7808,56.6001,56.7722,79200.0
2010-12-27 11:30:00,66.02,66.21,65.98,66.13,79200.0,56.7894,56.9528,56.755,56.884,79200.0
2010-12-27 12:00:00,66.13,66.47,66.13,66.23,103200.0,56.884,57.1765,56.884,56.97,103200.0
2010-12-27 12:30:00,66.22,66.34,66.16,66.27,50400.0,56.9614,57.0646,56.9098,57.0044,50400.0
2010-12-27 13:00:00,66.29,66.63,66.19,66.56,117400.0,57.0216,57.3141,56.9356,57.2539,117400.0
2010-12-27 13:30:00,66.55,66.66,66.44,66.62,47200.0,57.2453,57.3399,57.1507,57.3055,47200.0
2010-12-27 14:00:00,66.62,66.67,66.43,66.45,58400.0,57.3055,57.3485,57.1421,57.1593,58400.0
2010-12-27 14:30:00,66.45,66.94,66.44,66.62,136600.0,57.1593,57.5808,57.1507,57.3055,136600.0
2010-12-27 15:00:00,66.61,66.75,66.59,66.65,68500.0,57.2969,57.4173,57.2797,57.3313,68500.0
2010-12-27 15:30:00,66.64,66.87,66.55,66.65,186600.0,57.3227,57.5205,57.2453,57.3313,186600.0
2010-12-28 09:30:00,66.68,66.8,66.15,66.27,88600.0,57.3571,57.4603,56.9012,57.0044,88600.0
2010-12-28 10:00:00,66.26,66.38,65.77,65.91,74300.0,56.9958,57.0991,56.5743,56.6948,74300.0
2010-12-28 10:30:00,65.92,65.92,65.6,65.67,77800.0,56.7034,56.7034,56.4281,56.4883,77800.0
2010-12-28 11:00:00,65.67,66.19,65.6,66.18,78200.0,56.4883,56.9356,56.4281,56.927,78200.0
2010-12-28 11:30:00,66.17,66.31,65.97,66.27,92000.0,56.9184,57.0388,56.7464,57.0044,92000.0
2010-12-28 12:00:00,66.29,66.38,66.06,66.09,74900.0,57.0216,57.0991,56.8238,56.8496,74900.0
2010-12-28 12:30:00,66.08,66.14,65.83,65.9,53700.0,56.841,56.8926,56.626,56.6862,53700.0
2010-12-28 13:00:00,65.91,66.02,65.85,65.93,48200.0,56.6948,56.7894,56.6432,56.712,48200.0
2010-12-28 13:30:00,65.95,66.01,65.82,65.84,58900.0,56.7292,56.7808,56.6174,56.6346,58900.0
2010-12-28 14:00:00,65.83,65.89,65.69,65.73,49600.0,56.626,56.6776,56.5055,56.5399,49600.0
2010-12-28 14:30:00,65.74,65.83,65.58,65.58,54800.0,56.5485,56.626,56.4109,56.4109,54800.0
2010-12-28 15:00:00,65.58,65.68,65.52,65.63,82000.0,56.4109,56.4969,56.3593,56.4539,82000.0
2010-12-28 15:30:00,65.63,65.66,65.44,65.48,197800.0,56.4539,56.4797,56.2905,56.3249,197800.0
2010-12-29 09:30:00,65.42,66.23,65.42,66.1,109700.0,56.2733,56.97,56.2733,56.8582,109700.0
2010-12-29 10:00:00,66.12,66.68,65.99,66.59,190000.0,56.8754,57.3571,56.7636,57.2797,190000.0
2010-12-29 10:30:00,66.56,66.6,66.2,66.36,111000.0,57.2539,57.2883,56.9442,57.0818,111000.0
2010-12-29 11:00:00,66.36,66.44,66.09,66.17,36000.0,57.0818,57.1507,56.8496,56.9184,36000.0
2010-12-29 11:30:00,66.15,66.23,66.1,66.23,60400.0,56.9012,56.97,56.8582,56.97,60400.0
2010-12-29 12:00:00,66.23,66.47,66.21,66.3,40200.0,56.97,57.1765,56.9528,57.0302,40200.0
2010-12-29 12:30:00,66.3,66.38,66.28,66.35,29400.0,57.0302,57.0991,57.013,57.0732,29400.0
2010-12-29 13:00:00,66.35,66.44,66.14,66.15,55100.0,57.0732,57.1507,56.8926,56.9012,55100.0
2010-12-29 13:30:00,66.16,66.25,66.14,66.15,34400.0,56.9098,56.9872,56.8926,56.9012,34400.0
2010-12-29 14:00:00,66.16,66.19,66.01,66.08,53500.0,56.9098,56.9356,56.7808,56.841,53500.0
2010-12-29 14:30:00,66.09,66.18,65.95,66.18,81800.0,56.8496,56.927,56.7292,56.927,81800.0
2010-12-29 15:00:00,66.18,66.38,66.14,66.25,81700.0,56.927,57.0991,56.8926,56.9872,81700.0
2010-12-29 15:30:00,66.26,66.35,66.22,66.24,195700.0,56.9958,57.0732,56.9614,56.9786,195700.0
2010-12-30 09:30:00,66.26,66.48,66.01,66.13,62200.0,56.9958,57.1851,56.7808,56.884,62200.0
2010-12-30 10:00:00,66.14,66.3,66.05,66.22,95800.0,56.8926,57.0302,56.8152,56.9614,95800.0
2010-12-30 10:30:00,66.16,66.28,66.01,66.03,52700.0,56.9098,57.013,56.7808,56.798,52700.0
2010-12-30 11:00:00,66.04,66.15,65.86,65.88,66300.0,56.8066,56.9012,56.6518,56.669,66300.0
2010-12-30 11:30:00,65.85,65.9,65.74,65.88,30000.0,56.6432,56.6862,56.5485,56.669,30000.0
2010-12-30 12:00:00,65.89,66.07,65.87,66.07,30400.0,56.6776,56.8324,56.6604,56.8324,30400.0
2010-12-30 12:30:00,66.07,66.1,65.92,65.96,74200.0,56.8324,56.8582,56.7034,56.7378,74200.0
2010-12-30 13:00:00,65.97,66.09,65.97,66.07,71000.0,56.7464,56.8496,56.7464,56.8324,71000.0
2010-12-30 13:30:00,66.05,66.1,66.04,66.04,42900.0,56.8152,56.8582,56.8066,56.8066,42900.0
2010-12-30 14:00:00,66.06,66.15,66.0,66.12,53800.0,56.8238,56.9012,56.7722,56.8754,53800.0
2010-12-30 14:30:00,66.11,66.17,66.04,66.1,46700.0,56.8668,56.9184,56.8066,56.8582,46700.0
2010-12-30 15:00:00,66.1,66.15,65.98,66.15,106400.0,56.8582,56.9012,56.755,56.9012,106400.0
2010-12-30 15:30:00,66.15,66.18,66.02,66.17,133600.0,56.9012,56.927,56.7894,56.9184,133600.0
2010-12-31 09:30:00,66.21,66.45,65.95,66.25,81700.0,56.9528,57.1593,56.7292,56.9872,81700.0
2010-12-31 10:00:00,66.24,66.45,66.17,66.21,95100.0,56.9786,57.1593,56.9184,56.9528,95100.0
2010-12-31 10:30:00,66.2,66.32,66.17,66.29,65700.0,56.9442,57.0474,56.9184,57.0216,65700.0
2010-12-31 11:00:00,66.3,66.33,66.22,66.31,45700.0,57.0302,57.056,56.9614,57.0388,45700.0
2010-12-31 11:30:00,66.3,66.46,66.23,66.24,84700.0,57.0302,57.1679,56.97,56.9786,84700.0
2010-12-31 12:00:00,66.25,66.32,66.21,66.28,63100.0,56.9872,57.0474,56.9528,57.013,63100.0
2010-12-31 12:30:00,66.27,66.31,66.17,66.23,42000.0,57.0044,57.0388,56.9184,56.97,42000.0
2010-12-31 13:00:00,66.24,66.28,66.21,66.28,47100.0,56.9786,57.013,56.9528,57.013,47100.0
2010-12-31 13:30:00,66.28,66.35,66.21,66.3,61100.0,57.013,57.0732,56.9528,57.0302,61100.0
2010-12-31 14:00:00,66.28,66.49,66.26,66.49,57700.0,57.013,57.1937,56.9958,57.1937,57700.0
2010-12-31 14:30:00,66.49,66.66,66.48,66.64,37200.0,57.1937,57.3399,57.1851,57.3227,37200.0
2010-12-31 15:00:00,66.63,66.69,66.54,66.54,43900.0,57.3141,57.3657,57.2367,57.2367,43900.0
2010-12-31 15:30:00,66.54,66.65,66.2,66.28,200000.0,57.2367,57.3313,56.9442,57.013,200000.0
2011-01-03 09:30:00,67.13,67.98,67.13,67.93,227600.0,57.7442,58.4753,57.7442,58.4323,227600.0
2011-01-03 10:00:00,67.9,68.15,67.71,68.09,95700.0,58.4065,58.6216,58.2431,58.57,95700.0
2011-01-03 10:30:00,68.11,68.53,68.07,68.39,173300.0,58.5872,58.9485,58.5528,58.828,173300.0
2011-01-03 11:00:00,68.39,68.41,68.06,68.12,80300.0,58.828,58.8452,58.5442,58.5958,80300.0
2011-01-03 11:30:00,68.14,68.18,67.99,68.01,96600.0,58.613,58.6474,58.484,58.5012,96600.0
2011-01-03 12:00:00,68.02,68.17,67.94,68.07,87000.0,58.5098,58.6388,58.4409,58.5528,87000.0
2011-01-03 12:30:00,68.05,68.23,67.95,68.01,76700.0,58.5356,58.6904,58.4495,58.5012,76700.0
2011-01-03 13:00:00,68.01,68.01,67.67,67.69,131000.0,58.5012,58.5012,58.2087,58.2259,131000.0
2011-01-03 13:30:00,67.69,67.92,67.66,67.92,67500.0,58.2259,58.4237,58.2001,58.4237,67500.0
2011-01-03 14:00:00,67.91,67.98,67.75,67.82,70500.0,58.4151,58.4753,58.2775,58.3377,70500.0
2011-01-03 14:30:00,67.82,67.94,67.76,67.89,155500.0,58.3377,58.4409,58.2861,58.3979,155500.0
2011-01-03 15:00:00,67.89,67.9,67.58,67.74,162300.0,58.3979,58.4065,58.1313,58.2689,162300.0
2011-01-03 15:30:00,67.73,67.97,67.73,67.8,291100.0,58.2603,58.4667,58.2603,58.3205,291100.0
2011-01-04 09:30:00,66.55,66.91,65.0,65.41,815700.0,57.2453,57.555,55.912,56.2647,815700.0
2011-01-04 10:00:00,65.48,65.59,65.06,65.45,455300.0,56.3249,56.4195,55.9636,56.2991,455300.0
2011-01-04 10:30:00,65.44,65.48,64.22,64.25,441500.0,56.2905,56.3249,55.2411,55.2669,441500.0
2011-01-04 11:00:00,64.24,64.47,63.75,64.15,507800.0,55.2583,55.4561,54.8368,55.1808,507800.0
2011-01-04 11:30:00,64.15,64.9,64.03,64.35,252300.0,55.1808,55.826,55.0776,55.3529,252300.0
2011-01-04 12:00:00,64.34,64.35,63.88,64.16,262900.0,55.3443,55.3529,54.9486,55.1894,262900.0
2011-01-04 12:30:00,64.16,64.17,63.76,63.79,235400.0,55.1894,55.198,54.8454,54.8712,235400.0
2011-01-04 13:00:00,63.79,64.25,63.79,64.21,177300.0,54.8712,55.2669,54.8712,55.2325,177300.0
2011-01-04 13:30:00,64.21,64.34,63.76,64.19,309500.0,55.2325,55.3443,54.8454,55.2152,309500.0
2011-01-04 14:00:00,64.17,64.84,64.13,64.78,243200.0,55.198,55.7744,55.1636,55.7228,243200.0
2011-01-04 14:30:00,64.77,64.77,64.56,64.65,177700.0,55.7142,55.7142,55.5335,55.6109,177700.0
2011-01-04 15:00:00,64.64,64.7,64.48,64.55,163800.0,55.6023,55.6539,55.4647,55.5249,163800.0
2011-01-04 15:30:00,64.56,64.57,64.29,64.49,424000.0,55.5335,55.5421,55.3013,55.4733,424000.0
2011-01-05 09:30:00,65.16,66.0,64.89,65.06,803800.0,56.0496,56.7722,55.8174,55.9636,803800.0
2011-01-05 10:00:00,65.07,65.7,65.06,65.53,422200.0,55.9722,56.5141,55.9636,56.3679,422200.0
2011-01-05 10:30:00,65.53,65.75,65.32,65.46,278900.0,56.3679,56.5571,56.1873,56.3077,278900.0
2011-01-05 11:00:00,65.47,65.55,65.28,65.5,313400.0,56.3163,56.3851,56.1529,56.3421,313400.0
2011-01-05 11:30:00,65.5,65.6,65.32,65.49,183200.0,56.3421,56.4281,56.1873,56.3335,183200.0
2011-01-05 12:00:00,65.47,65.52,65.42,65.5,147800.0,56.3163,56.3593,56.2733,56.3421,147800.0
2011-01-05 12:30:00,65.49,65.51,65.43,65.47,146800.0,56.3335,56.3507,56.2819,56.3163,146800.0
2011-01-05 13:00:00,65.47,65.49,65.23,65.28,108400.0,56.3163,56.3335,56.1098,56.1529,108400.0
2011-01-05 13:30:00,65.28,65.5,65.17,65.5,156700.0,56.1529,56.3421,56.0582,56.3421,156700.0
2011-01-05 14:00:00,65.5,65.5,65.35,65.4,226300.0,56.3421,56.3421,56.2131,56.2561,226300.0
2011-01-05 14:30:00,65.41,65.42,65.27,65.39,118900.0,56.2647,56.2733,56.1442,56.2475,118900.0
2011-01-05 15:00:00,65.4,65.48,65.33,65.34,208700.0,56.2561,56.3249,56.1959,56.2045,208700.0
2011-01-05 15:30:00,65.34,65.4,65.05,65.07,353900.0,56.2045,56.2561,55.955,55.9722,353900.0
2011-01-06 09:30:00,65.16,65.42,65.02,65.24,261600.0,56.0496,56.2733,55.9292,56.1184,261600.0
2011-01-06 10:00:00,65.25,65.43,65.01,65.29,302300.0,56.127,56.2819,55.9206,56.1615,302300.0
2011-01-06 10:30:00,65.3,65.45,65.1,65.12,153800.0,56.1701,56.2991,55.998,56.0152,153800.0
2011-01-06 11:00:00,65.12,65.15,64.71,65.06,236800.0,56.0152,56.041,55.6625,55.9636,236800.0
2011-01-06 11:30:00,65.06,65.29,64.92,65.24,110800.0,55.9636,56.1615,55.8432,56.1184,110800.0
2011-01-06 12:00:00,65.24,65.27,65.11,65.15,82700.0,56.1184,56.1442,56.0066,56.041,82700.0
2011-01-06 12:30:00,65.15,65.15,64.83,64.83,106500.0,56.041,56.041,55.7658,55.7658,106500.0
2011-01-06 13:00:00,64.84,64.91,64.72,64.85,95900.0,55.7744,55.8346,55.6711,55.783,95900.0
2011-01-06 13:30:00,64.85,65.19,64.85,65.19,53100.0,55.783,56.0754,55.783,56.0754,53100.0
2011-01-06 14:00:00,65.19,65.21,65.05,65.12,69500.0,56.0754,56.0926,55.955,56.0152,69500.0
2011-01-06 14:30:00,65.12,65.12,64.77,64.85,107100.0,56.0152,56.0152,55.7142,55.783,107100.0
2011-01-06 15:00:00,64.84,65.06,64.84,65.05,191300.0,55.7744,55.9636,55.7744,55.955,191300.0
2011-01-06 15:30:00,65.05,65.47,64.96,65.35,376400.0,55.955,56.3163,55.8776,56.2131,376400.0
2011-01-07 09:30:00,65.64,66.15,65.28,65.78,186400.0,56.4625,56.9012,56.1529,56.5829,186400.0
2011-01-07 10:00:00,65.78,66.27,65.76,66.09,162100.0,56.5829,57.0044,56.5657,56.8496,162100.0
2011-01-07 10:30:00,66.09,66.35,65.76,65.88,112200.0,56.8496,57.0732,56.5657,56.669,112200.0
2011-01-07 11:00:00,65.88,66.04,65.76,65.82,138100.0,56.669,56.8066,56.5657,56.6174,138100.0
2011-01-07 11:30:00,65.82,65.86,65.49,65.75,190100.0,56.6174,56.6518,56.3335,56.5571,190100.0
2011-01-07 12:00:00,65.73,65.96,65.71,65.77,207500.0,56.5399,56.7378,56.5227,56.5743,207500.0
2011-01-07 12:30:00,65.76,65.76,65.25,65.6,88800.0,56.5657,56.5657,56.127,56.4281,88800.0
2011-01-07 13:00:00,65.62,65.78,65.49,65.57,62000.0,56.4453,56.5829,56.3335,56.4023,62000.0
2011-01-07 13:30:00,65.58,65.63,65.49,65.55,76300.0,56.4109,56.4539,56.3335,56.3851,76300.0
2011-01-07 14:00:00,65.54,65.74,65.49,65.65,78700.0,56.3765,56.5485,56.3335,56.4711,78700.0
2011-01-07 14:30:00,65.64,65.73,65.57,65.61,134500.0,56.4625,56.5399,56.4023,56.4367,134500.0
2011-01-07 15:00:00,65.6,65.8,65.55,65.59,97200.0,56.4281,56.6001,56.3851,56.4195,97200.0
2011-01-07 15:30:00,65.59,65.92,65.59,65.89,188400.0,56.4195,56.7034,56.4195,56.6776,188400.0
2011-01-10 09:30:00,65.44,66.0,65.17,65.35,216900.0,56.2905,56.7722,56.0582,56.2131,216900.0
2011-01-10 10:00:00,65.34,65.78,65.29,65.62,148300.0,56.2045,56.5829,56.1615,56.4453,148300.0
2011-01-10 10:30:00,65.65,65.92,65.44,65.59,208700.0,56.4711,56.7034,56.2905,56.4195,208700.0
2011-01-10 11:00:00,65.6,65.77,65.29,65.74,237600.0,56.4281,56.5743,56.1615,56.5485,237600.0
2011-01-10 11:30:00,65.73,65.86,65.49,65.76,92600.0,56.5399,56.6518,56.3335,56.5657,92600.0
2011-01-10 12:00:00,65.76,66.09,65.55,66.0,119000.0,56.5657,56.8496,56.3851,56.7722,119000.0
2011-01-10 12:30:00,66.01,66.11,65.78,65.82,81200.0,56.7808,56.8668,56.5829,56.6174,81200.0
2011-01-10 13:00:00,65.83,66.02,65.68,65.87,91700.0,56.626,56.7894,56.4969,56.6604,91700.0
2011-01-10 13:30:00,65.89,65.96,65.74,65.79,81800.0,56.6776,56.7378,56.5485,56.5915,81800.0
2011-01-10 14:00:00,65.79,65.85,65.61,65.78,101900.0,56.5915,56.6432,56.4367,56.5829,101900.0
2011-01-10 14:30:00,65.79,65.97,65.74,65.93,104400.0,56.5915,56.7464,56.5485,56.712,104400.0
2011-01-10 15:00:00,65.94,66.11,65.88,66.07,130700.0,56.7206,56.8668,56.669,56.8324,130700.0
2011-01-10 15:30:00,66.07,66.14,65.99,66.04,256200.0,56.8324,56.8926,56.7636,56.8066,256200.0
2011-01-11 09:30:00,67.47,68.64,67.0,68.46,537900.0,58.0367,59.0431,57.6324,58.8882,537900.0
2011-01-11 10:00:00,68.46,69.12,68.32,69.05,375700.0,58.8882,59.456,58.7678,59.3957,375700.0
2011-01-11 10:30:00,69.05,69.18,68.74,68.86,244900.0,59.3957,59.5076,59.1291,59.2323,244900.0
2011-01-11 11:00:00,68.89,69.23,68.81,69.02,194400.0,59.2581,59.5506,59.1893,59.3699,194400.0
2011-01-11 11:30:00,69.02,69.09,68.89,68.98,72300.0,59.3699,59.4302,59.2581,59.3355,72300.0
2011-01-11 12:00:00,68.93,69.03,68.78,68.84,98300.0,59.2925,59.3785,59.1635,59.2151,98300.0
2011-01-11 12:30:00,68.85,68.94,68.69,68.76,103100.0,59.2237,59.3011,59.0861,59.1463,103100.0
2011-01-11 13:00:00,68.79,68.86,68.11,68.5,173900.0,59.1721,59.2323,58.5872,58.9226,173900.0
2011-01-11 13:30:00,68.5,68.59,68.34,68.36,99600.0,58.9226,59.0001,58.785,58.8022,99600.0
2011-01-11 14:00:00,68.36,68.53,68.11,68.5,170400.0,58.8022,58.9485,58.5872,58.9226,170400.0
2011-01-11 14:30:00,68.47,68.49,68.07,68.24,126000.0,58.8968,58.914,58.5528,58.699,126000.0
2011-01-11 15:00:00,68.23,68.28,68.08,68.16,154000.0,58.6904,58.7334,58.5614,58.6302,154000.0
2011-01-11 15:30:00,68.16,68.44,68.07,68.37,386800.0,58.6302,58.871,58.5528,58.8108,386800.0
2011-01-12 09:30:00,69.41,69.52,68.58,69.22,240500.0,59.7054,59.8,58.9915,59.542,240500.0
2011-01-12 10:00:00,69.2,69.48,69.05,69.23,147200.0,59.5248,59.7656,59.3957,59.5506,147200.0
2011-01-12 10:30:00,69.24,69.43,69.1,69.37,87800.0,59.5592,59.7226,59.4388,59.671,87800.0
2011-01-12 11:00:00,69.38,69.69,69.31,69.59,102200.0,59.6796,59.9463,59.6194,59.8602,102200.0
2011-01-12 11:30:00,69.58,69.66,69.31,69.31,91400.0,59.8516,59.9205,59.6194,59.6194,91400.0
2011-01-12 12:00:00,69.31,69.52,69.31,69.5,91100.0,59.6194,59.8,59.6194,59.7828,91100.0
2011-01-12 12:30:00,69.5,69.51,69.31,69.37,87300.0,59.7828,59.7914,59.6194,59.671,87300.0
2011-01-12 13:00:00,69.35,69.84,69.29,69.8,258400.0,59.6538,60.0753,59.6022,60.0409,258400.0
2011-01-12 13:30:00,69.79,69.99,69.75,69.98,91100.0,60.0323,60.2043,59.9979,60.1957,91100.0
2011-01-12 14:00:00,69.98,70.14,69.81,70.12,171900.0,60.1957,60.3333,60.0495,60.3161,171900.0
2011-01-12 14:30:00,70.12,70.22,69.97,70.0,180800.0,60.3161,60.4022,60.1871,60.2129,180800.0
2011-01-12 15:00:00,70.01,70.01,69.66,69.76,228900.0,60.2215,60.2215,59.9205,60.0065,228900.0
2011-01-12 15:30:00,69.76,69.9,69.68,69.89,341400.0,60.0065,60.1269,59.9377,60.1183,341400.0
2011-01-13 09:30:00,69.85,71.12,69.74,70.63,525500.0,60.0839,61.1763,59.9893,60.7548,525500.0
2011-01-13 10:00:00,70.62,70.71,69.84,70.58,246400.0,60.7462,60.8237,60.0753,60.7118,246400.0
2011-01-13 10:30:00,70.58,70.96,70.54,70.71,152600.0,60.7118,61.0387,60.6774,60.8237,152600.0
2011-01-13 11:00:00,70.71,70.88,70.63,70.79,105600.0,60.8237,60.9699,60.7548,60.8925,105600.0
2011-01-13 11:30:00,70.79,70.99,70.63,70.65,184200.0,60.8925,61.0645,60.7548,60.772,184200.0
2011-01-13 12:00:00,70.66,70.71,70.5,70.61,453600.0,60.7806,60.8237,60.643,60.7376,453600.0
2011-01-13 12:30:00,70.61,70.75,70.4,70.4,68700.0,60.7376,60.8581,60.557,60.557,68700.0
2011-01-13 13:00:00,70.4,70.46,70.26,70.34,74100.0,60.557,60.6086,60.4366,60.5054,74100.0
2011-01-13 13:30:00,70.36,70.36,70.09,70.16,77200.0,60.5226,60.5226,60.2903,60.3506,77200.0
2011-01-13 14:00:00,70.16,70.29,70.08,70.29,95500.0,60.3506,60.4624,60.2817,60.4624,95500.0
2011-01-13 14:30:00,70.29,70.36,70.11,70.18,86900.0,60.4624,60.5226,60.3075,60.3678,86900.0
2011-01-13 15:00:00,70.17,70.37,70.15,70.15,146400.0,60.3592,60.5312,60.3419,60.3419,146400.0
2011-01-13 15:30:00,70.15,70.19,69.77,70.14,424300.0,60.3419,60.3764,60.0151,60.3333,424300.0
2011-01-14 09:30:00,69.88,70.61,69.66,70.61,179800.0,60.1097,60.7376,59.9205,60.7376,179800.0
2011-01-14 10:00:00,70.61,70.76,70.11,70.17,119300.0,60.7376,60.8667,60.3075,60.3592,119300.0
2011-01-14 10:30:00,70.09,70.69,70.0,70.68,69700.0,60.2903,60.8064,60.2129,60.7978,69700.0
2011-01-14 11:00:00,70.68,70.85,70.62,70.81,137400.0,60.7978,60.9441,60.7462,60.9097,137400.0
2011-01-14 11:30:00,70.83,71.03,70.8,71.01,111500.0,60.9269,61.0989,60.9011,61.0817,111500.0
2011-01-14 12:00:00,71.02,71.08,70.93,70.97,376400.0,61.0903,61.1419,61.0129,61.0473,376400.0
2011-01-14 12:30:00,70.97,71.08,70.92,71.0,62200.0,61.0473,61.1419,61.0043,61.0731,62200.0
2011-01-14 13:00:00,71.03,71.07,70.95,71.01,92900.0,61.0989,61.1333,61.0301,61.0817,92900.0
2011-01-14 13:30:00,71.05,71.14,70.93,71.11,89800.0,61.1161,61.1935,61.0129,61.1677,89800.0
2011-01-14 14:00:00,71.12,71.25,70.93,70.99,111600.0,61.1763,61.2882,61.0129,61.0645,111600.0
2011-01-14 14:30:00,70.99,71.04,70.76,70.93,119300.0,61.0645,61.1075,60.8667,61.0129,119300.0
2011-01-14 15:00:00,70.93,71.16,70.91,71.09,130200.0,61.0129,61.2107,60.9957,61.1505,130200.0
2011-01-14 15:30:00,71.1,71.4,71.08,71.16,507100.0,61.1591,61.4172,61.1419,61.2107,507100.0
2011-01-18 09:30:00,71.01,71.55,70.6,71.42,307900.0,61.0817,61.5462,60.729,61.4344,307900.0
2011-01-18 10:00:00,71.39,71.46,71.1,71.44,72600.0,61.4086,61.4688,61.1591,61.4516,72600.0
2011-01-18 10:30:00,71.42,71.46,71.23,71.44,85400.0,61.4344,61.4688,61.2709,61.4516,85400.0
2011-01-18 11:00:00,71.45,71.67,71.39,71.56,54200.0,61.4602,61.6494,61.4086,61.5548,54200.0
2011-01-18 11:30:00,71.57,71.68,71.48,71.55,75400.0,61.5634,61.658,61.486,61.5462,75400.0
2011-01-18 12:00:00,71.59,71.63,71.47,71.51,33000.0,61.5806,61.615,61.4774,61.5118,33000.0
2011-01-18 12:30:00,71.52,71.81,71.46,71.81,117400.0,61.5204,61.7699,61.4688,61.7699,117400.0
2011-01-18 13:00:00,71.82,72.12,71.82,72.11,88400.0,61.7785,62.0365,61.7785,62.0279,88400.0
2011-01-18 13:30:00,72.11,72.42,72.09,72.26,154800.0,62.0279,62.2946,62.0107,62.1569,154800.0
2011-01-18 14:00:00,72.24,72.39,72.24,72.29,103600.0,62.1397,62.2688,62.1397,62.1827,103600.0
2011-01-18 14:30:00,72.31,72.46,72.23,72.36,462200.0,62.1999,62.329,62.1311,62.243,462200.0
2011-01-18 15:00:00,72.36,72.39,72.16,72.32,192400.0,62.243,62.2688,62.0709,62.2086,192400.0
2011-01-18 15:30:00,72.32,72.52,72.29,72.51,447100.0,62.2086,62.3806,62.1827,62.372,447100.0
2011-01-19 09:30:00,72.3,72.81,71.45,71.67,211900.0,62.1913,62.63,61.4602,61.6494,211900.0
2011-01-19 10:00:00,71.68,72.0,71.63,71.78,122500.0,61.658,61.9333,61.615,61.7441,122500.0
2011-01-19 10:30:00,71.76,71.76,71.07,71.08,243200.0,61.7268,61.7268,61.1333,61.1419,243200.0
2011-01-19 11:00:00,71.08,71.11,70.7,70.87,155300.0,61.1419,61.1677,60.8151,60.9613,155300.0
2011-01-19 11:30:00,70.88,70.92,70.76,70.81,117900.0,60.9699,61.0043,60.8667,60.9097,117900.0
2011-01-19 12:00:00,70.81,71.07,70.8,70.86,133400.0,60.9097,61.1333,60.9011,60.9527,133400.0
2011-01-19 12:30:00,70.83,70.92,70.66,70.91,69100.0,60.9269,61.0043,60.7806,60.9957,69100.0
2011-01-19 13:00:00,70.91,70.92,70.46,70.65,212200.0,60.9957,61.0043,60.6086,60.772,212200.0
2011-01-19 13:30:00,70.66,70.73,70.2,70.5,230100.0,60.7806,60.8409,60.385,60.643,230100.0
2011-01-19 14:00:00,70.48,70.53,70.14,70.17,140600.0,60.6258,60.6688,60.3333,60.3592,140600.0
2011-01-19 14:30:00,70.17,70.19,69.74,69.75,282600.0,60.3592,60.3764,59.9893,59.9979,282600.0
2011-01-19 15:00:00,69.75,69.8,69.28,69.59,337500.0,59.9979,60.0409,59.5936,59.8602,337500.0
2011-01-19 15:30:00,69.6,69.63,69.37,69.58,603600.0,59.8688,59.8947,59.671,59.8516,603600.0
2011-01-20 09:30:00,70.29,70.57,69.04,69.5,427900.0,60.4624,60.7032,59.3871,59.7828,427900.0
2011-01-20 10:00:00,69.5,69.82,68.82,69.18,265800.0,59.7828,60.0581,59.1979,59.5076,265800.0
2011-01-20 10:30:00,69.21,69.44,68.93,68.94,127500.0,59.5334,59.7312,59.2925,59.3011,127500.0
2011-01-20 11:00:00,68.94,69.0,68.66,68.72,146900.0,59.3011,59.3527,59.0603,59.1119,146900.0
2011-01-20 11:30:00,68.72,68.8,68.52,68.7,128900.0,59.1119,59.1807,58.9398,59.0947,128900.0
2011-01-20 12:00:00,68.71,69.35,68.7,69.31,96200.0,59.1033,59.6538,59.0947,59.6194,96200.0
2011-01-20 12:30:00,69.3,69.71,69.28,69.69,74500.0,59.6108,59.9635,59.5936,59.9463,74500.0
2011-01-20 13:00:00,69.69,69.8,69.56,69.72,74400.0,59.9463,60.0409,59.8344,59.9721,74400.0
2011-01-20 13:30:00,69.71,70.31,69.68,70.26,144700.0,59.9635,60.4796,59.9377,60.4366,144700.0
2011-01-20 14:00:00,70.26,70.47,70.18,70.35,169000.0,60.4366,60.6172,60.3678,60.514,169000.0
2011-01-20 14:30:00,70.33,70.52,70.26,70.33,180800.0,60.4968,60.6602,60.4366,60.4968,180800.0
2011-01-20 15:00:00,70.31,70.37,70.0,70.06,324000.0,60.4796,60.5312,60.2129,60.2645,324000.0
2011-01-20 15:30:00,70.06,70.13,69.88,69.89,557400.0,60.2645,60.3247,60.1097,60.1183,557400.0
2011-01-21 09:30:00,70.77,71.89,70.68,71.78,469900.0,60.8753,61.8387,60.7978,61.7441,469900.0
2011-01-21 10:00:00,71.76,71.9,71.17,71.26,176400.0,61.7268,61.8473,61.2193,61.2968,176400.0
2011-01-21 10:30:00,71.23,71.46,71.06,71.13,95000.0,61.2709,61.4688,61.1247,61.1849,95000.0
2011-01-21 11:00:00,71.15,71.29,71.06,71.16,91900.0,61.2021,61.3226,61.1247,61.2107,91900.0
2011-01-21 11:30:00,71.17,71.18,70.57,70.76,94800.0,61.2193,61.2279,60.7032,60.8667,94800.0
2011-01-21 12:00:00,70.73,70.97,70.58,70.75,77200.0,60.8409,61.0473,60.7118,60.8581,77200.0
2011-01-21 12:30:00,70.76,71.0,70.72,70.97,101900.0,60.8667,61.0731,60.8323,61.0473,101900.0
2011-01-21 13:00:00,70.96,71.23,70.89,71.15,155200.0,61.0387,61.2709,60.9785,61.2021,155200.0
2011-01-21 13:30:00,71.15,71.3,71.14,71.25,121200.0,61.2021,61.3312,61.1935,61.2882,121200.0
2011-01-21 14:00:00,71.24,71.33,71.09,71.1,105500.0,61.2796,61.357,61.1505,61.1591,105500.0
2011-01-21 14:30:00,71.1,71.3,71.07,71.17,115800.0,61.1591,61.3312,61.1333,61.2193,115800.0
2011-01-21 15:00:00,71.18,71.32,71.02,71.04,135400.0,61.2279,61.3484,61.0903,61.1075,135400.0
2011-01-21 15:30:00,71.03,71.08,70.75,70.98,296900.0,61.0989,61.1419,60.8581,61.0559,296900.0
2011-01-24 09:30:00,70.77,71.42,70.71,71.14,148500.0,60.8753,61.4344,60.8237,61.1935,148500.0
2011-01-24 10:00:00,71.14,71.3,70.9,71.07,85100.0,61.1935,61.3312,60.9871,61.1333,85100.0
2011-01-24 10:30:00,71.07,71.19,70.84,71.05,68000.0,61.1333,61.2365,60.9355,61.1161,68000.0
2011-01-24 11:00:00,71.05,71.46,70.97,71.36,89300.0,61.1161,61.4688,61.0473,61.3828,89300.0
2011-01-24 11:30:00,71.36,71.49,71.18,71.22,110900.0,61.3828,61.4946,61.2279,61.2623,110900.0
2011-01-24 12:00:00,71.24,71.49,71.21,71.21,45700.0,61.2796,61.4946,61.2537,61.2537,45700.0
2011-01-24 12:30:00,71.24,71.4,71.12,71.12,45000.0,61.2796,61.4172,61.1763,61.1763,45000.0
2011-01-24 13:00:00,71.14,71.22,71.01,71.12,36500.0,61.1935,61.2623,61.0817,61.1763,36500.0
2011-01-24 13:30:00,71.07,71.32,71.07,71.26,36700.0,61.1333,61.3484,61.1333,61.2968,36700.0
2011-01-24 14:00:00,71.26,71.5,71.23,71.42,65900.0,61.2968,61.5032,61.2709,61.4344,65900.0
2011-01-24 14:30:00,71.42,71.6,71.34,71.44,105900.0,61.4344,61.5892,61.3656,61.4516,105900.0
2011-01-24 15:00:00,71.45,71.5,71.24,71.28,115300.0,61.4602,61.5032,61.2796,61.314,115300.0
2011-01-24 15:30:00,71.29,71.56,71.29,71.55,218000.0,61.3226,61.5548,61.3226,61.5462,218000.0
2011-01-25 09:30:00,70.37,70.81,70.21,70.7,207500.0,60.5312,60.9097,60.3936,60.8151,207500.0
2011-01-25 10:00:00,70.7,70.82,69.63,69.83,213000.0,60.8151,60.9183,59.8947,60.0667,213000.0
2011-01-25 10:30:00,69.85,70.16,69.71,70.16,146500.0,60.0839,60.3506,59.9635,60.3506,146500.0
2011-01-25 11:00:00,70.14,70.16,69.05,69.07,138100.0,60.3333,60.3506,59.3957,59.413,138100.0
2011-01-25 11:30:00,69.08,69.29,69.01,69.28,106000.0,59.4216,59.6022,59.3613,59.5936,106000.0
2011-01-25 12:00:00,69.26,69.6,69.26,69.46,69300.0,59.5764,59.8688,59.5764,59.7484,69300.0
2011-01-25 12:30:00,69.49,69.58,69.42,69.54,53900.0,59.7742,59.8516,59.714,59.8172,53900.0
2011-01-25 13:00:00,69.56,69.8,69.54,69.7,60100.0,59.8344,60.0409,59.8172,59.9549,60100.0
2011-01-25 13:30:00,69.68,69.84,69.58,69.81,50000.0,59.9377,60.0753,59.8516,60.0495,50000.0
2011-01-25 14:00:00,69.8,69.8,69.49,69.59,91800.0,60.0409,60.0409,59.7742,59.8602,91800.0
2011-01-25 14:30:00,69.61,69.75,69.5,69.72,132500.0,59.8774,59.9979,59.7828,59.9721,132500.0
2011-01-25 15:00:00,69.73,70.21,69.66,70.17,201000.0,59.9807,60.3936,59.9205,60.3592,201000.0
2011-01-25 15:30:00,70.16,70.49,69.98,70.42,241000.0,60.3506,60.6344,60.1957,60.5742,241000.0
2011-01-26 09:30:00,70.79,71.43,70.76,71.4,169800.0,60.8925,61.443,60.8667,61.4172,169800.0
2011-01-26 10:00:00,71.4,72.02,71.4,71.99,201300.0,61.4172,61.9505,61.4172,61.9247,201300.0
2011-01-26 10:30:00,71.99,72.02,71.71,71.93,237800.0,61.9247,61.9505,61.6838,61.8731,237800.0
2011-01-26 11:00:00,71.94,72.0,71.55,71.63,96300.0,61.8817,61.9333,61.5462,61.615,96300.0
2011-01-26 11:30:00,71.63,71.8,71.56,71.72,77100.0,61.615,61.7613,61.5548,61.6924,77100.0
2011-01-26 12:00:00,71.72,71.78,71.36,71.38,125500.0,61.6924,61.7441,61.3828,61.4,125500.0
2011-01-26 12:30:00,71.37,71.64,71.29,71.5,187100.0,61.3914,61.6236,61.3226,61.5032,187100.0
2011-01-26 13:00:00,71.51,71.6,71.48,71.56,97500.0,61.5118,61.5892,61.486,61.5548,97500.0
2011-01-26 13:30:00,71.57,71.85,71.52,71.76,93600.0,61.5634,61.8043,61.5204,61.7268,93600.0
2011-01-26 14:00:00,71.77,71.96,71.46,71.74,103700.0,61.7354,61.8989,61.4688,61.7096,103700.0
2011-01-26 14:30:00,71.73,72.09,71.66,72.05,87900.0,61.701,62.0107,61.6408,61.9763,87900.0
2011-01-26 15:00:00,72.0,72.16,71.93,72.14,105300.0,61.9333,62.0709,61.8731,62.0537,105300.0
2011-01-26 15:30:00,72.12,72.17,71.87,72.05,300400.0,62.0365,62.0795,61.8215,61.9763,300400.0
2011-01-27 09:30:00,72.05,72.27,71.17,71.49,149600.0,61.9763,62.1655,61.2193,61.4946,149600.0
2011-01-27 10:00:00,71.49,71.6,70.74,70.79,216700.0,61.4946,61.5892,60.8495,60.8925,216700.0
2011-01-27 10:30:00,70.79,70.93,70.39,70.43,154800.0,60.8925,61.0129,60.5484,60.5828,154800.0
2011-01-27 11:00:00,70.44,70.46,69.41,69.46,204800.0,60.5914,60.6086,59.7054,59.7484,204800.0
2011-01-27 11:30:00,69.46,69.93,69.36,69.8,163400.0,59.7484,60.1527,59.6624,60.0409,163400.0
2011-01-27 12:00:00,69.79,69.99,69.6,69.6,103100.0,60.0323,60.2043,59.8688,59.8688,103100.0
2011-01-27 12:30:00,69.65,70.09,69.65,70.07,94400.0,59.9119,60.2903,59.9119,60.2731,94400.0
2011-01-27 13:00:00,70.09,70.29,70.05,70.11,99500.0,60.2903,60.4624,60.2559,60.3075,99500.0
2011-01-27 13:30:00,70.05,70.24,69.84,69.99,80300.0,60.2559,60.4194,60.0753,60.2043,80300.0
2011-01-27 14:00:00,70.01,70.05,69.71,69.71,108600.0,60.2215,60.2559,59.9635,59.9635,108600.0
2011-01-27 14:30:00,69.71,70.1,69.71,69.93,124700.0,59.9635,60.2989,59.9635,60.1527,124700.0
2011-01-27 15:00:00,69.93,70.11,69.74,69.92,151700.0,60.1527,60.3075,59.9893,60.1441,151700.0
2011-01-27 15:30:00,69.92,70.03,69.71,69.8,408000.0,60.1441,60.2387,59.9635,60.0409,408000.0
2011-01-28 09:30:00,70.03,70.69,69.56,70.3,177300.0,60.2387,60.8064,59.8344,60.471,177300.0
2011-01-28 10:00:00,70.3,70.3,69.25,69.55,122000.0,60.471,60.471,59.5678,59.8258,122000.0
2011-01-28 10:30:00,69.53,69.83,69.23,69.42,143700.0,59.8086,60.0667,59.5506,59.714,143700.0
2011-01-28 11:00:00,69.42,69.72,69.34,69.65,115300.0,59.714,59.9721,59.6452,59.9119,115300.0
2011-01-28 11:30:00,69.62,69.62,68.8,68.91,90000.0,59.8861,59.8861,59.1807,59.2753,90000.0
2011-01-28 12:00:00,68.91,68.95,68.62,68.62,111600.0,59.2753,59.3097,59.0259,59.0259,111600.0
2011-01-28 12:30:00,68.61,68.76,68.42,68.61,180800.0,59.0173,59.1463,58.8538,59.0173,180800.0
2011-01-28 13:00:00,68.6,68.7,68.19,68.4,88900.0,59.0087,59.0947,58.656,58.8366,88900.0
2011-01-28 13:30:00,68.4,68.71,68.29,68.67,57800.0,58.8366,59.1033,58.742,59.0689,57800.0
2011-01-28 14:00:00,68.68,68.79,68.47,68.49,93800.0,59.0775,59.1721,58.8968,58.914,93800.0
2011-01-28 14:30:00,68.49,68.78,68.48,68.7,61700.0,58.914,59.1635,58.9054,59.0947,61700.0
2011-01-28 15:00:00,68.71,68.71,68.29,68.32,113300.0,59.1033,59.1033,58.742,58.7678,113300.0
2011-01-28 15:30:00,68.3,68.38,68.15,68.28,359400.0,58.7506,58.8194,58.6216,58.7334,359400.0
2011-01-31 09:30:00,68.97,69.94,68.59,68.82,276300.0,59.3269,60.1613,59.0001,59.1979,276300.0
2011-01-31 10:00:00,68.88,69.33,68.81,69.23,105700.0,59.2495,59.6366,59.1893,59.5506,105700.0
2011-01-31 10:30:00,69.23,69.3,69.0,69.2,116500.0,59.5506,59.6108,59.3527,59.5248,116500.0
2011-01-31 11:00:00,69.2,69.28,68.9,68.97,78300.0,59.5248,59.5936,59.2667,59.3269,78300.0
2011-01-31 11:30:00,68.97,69.03,68.83,69.0,62500.0,59.3269,59.3785,59.2065,59.3527,62500.0
2011-01-31 12:00:00,69.0,69.46,68.92,69.43,119100.0,59.3527,59.7484,59.2839,59.7226,119100.0
2011-01-31 12:30:00,69.46,69.51,69.17,69.3,84200.0,59.7484,59.7914,59.499,59.6108,84200.0
2011-01-31 13:00:00,69.29,69.6,69.29,69.6,63600.0,59.6022,59.8688,59.6022,59.8688,63600.0
2011-01-31 13:30:00,69.6,69.79,69.43,69.7,77400.0,59.8688,60.0323,59.7226,59.9549,77400.0
2011-01-31 14:00:00,69.74,69.82,69.39,69.4,95900.0,59.9893,60.0581,59.6882,59.6968,95900.0
2011-01-31 14:30:00,69.42,69.46,69.1,69.23,94900.0,59.714,59.7484,59.4388,59.5506,94900.0
2011-01-31 15:00:00,69.2,69.4,69.15,69.19,144000.0,59.5248,59.6968,59.4818,59.5162,144000.0
2011-01-31 15:30:00,69.18,69.37,69.16,69.2,409100.0,59.5076,59.671,59.4904,59.5248,409100.0
2011-02-01 09:30:00,69.62,70.44,69.47,69.79,168300.0,59.8861,60.5914,59.757,60.0323,168300.0
2011-02-01 10:00:00,69.79,69.83,69.49,69.57,340300.0,60.0323,60.0667,59.7742,59.843,340300.0
2011-02-01 10:30:00,69.57,69.9,69.56,69.85,142100.0,59.843,60.1269,59.8344,60.0839,142100.0
2011-02-01 11:00:00,69.84,69.89,69.69,69.85,125200.0,60.0753,60.1183,59.9463,60.0839,125200.0
2011-02-01 11:30:00,69.85,70.05,69.76,69.86,121100.0,60.0839,60.2559,60.0065,60.0925,121100.0
2011-02-01 12:00:00,69.86,69.86,69.57,69.62,148000.0,60.0925,60.0925,59.843,59.8861,148000.0
2011-02-01 12:30:00,69.64,69.87,69.59,69.76,152500.0,59.9033,60.1011,59.8602,60.0065,152500.0
2011-02-01 13:00:00,69.74,69.9,69.6,69.89,119500.0,59.9893,60.1269,59.8688,60.1183,119500.0
2011-02-01 13:30:00,69.89,69.93,69.54,69.54,160000.0,60.1183,60.1527,59.8172,59.8172,160000.0
2011-02-01 14:00:00,69.58,69.87,69.55,69.67,67800.0,59.8516,60.1011,59.8258,59.9291,67800.0
2011-02-01 14:30:00,69.69,69.86,69.62,69.77,228100.0,59.9463,60.0925,59.8861,60.0151,228100.0
2011-02-01 15:00:00,69.78,69.81,69.65,69.71,146900.0,60.0237,60.0495,59.9119,59.9635,146900.0
2011-02-01 15:30:00,69.7,69.77,69.41,69.45,316700.0,59.9549,60.0151,59.7054,59.7398,316700.0
2011-02-02 09:30:00,69.09,69.22,68.65,69.02,245600.0,59.4302,59.542,59.0517,59.3699,245600.0
2011-02-02 10:00:00,69.01,69.05,68.68,68.95,193200.0,59.3613,59.3957,59.0775,59.3097,193200.0
2011-02-02 10:30:00,68.96,69.01,68.83,68.98,192200.0,59.3183,59.3613,59.2065,59.3355,192200.0
2011-02-02 11:00:00,68.97,69.09,68.93,69.03,277700.0,59.3269,59.4302,59.2925,59.3785,277700.0
2011-02-02 11:30:00,69.05,69.17,69.01,69.1,182600.0,59.3957,59.499,59.3613,59.4388,182600.0
2011-02-02 12:00:00,69.11,69.15,68.82,68.83,59700.0,59.4474,59.4818,59.1979,59.2065,59700.0
2011-02-02 12:30:00,68.82,68.98,68.7,68.79,51000.0,59.1979,59.3355,59.0947,59.1721,51000.0
2011-02-02 13:00:00,68.8,68.96,68.79,68.8,107500.0,59.1807,59.3183,59.1721,59.1807,107500.0
2011-02-02 13:30:00,68.78,68.93,68.75,68.9,99300.0,59.1635,59.2925,59.1377,59.2667,99300.0
2011-02-02 14:00:00,68.9,69.06,68.88,69.06,113300.0,59.2667,59.4043,59.2495,59.4043,113300.0
2011-02-02 14:30:00,69.06,69.34,69.01,69.32,237000.0,59.4043,59.6452,59.3613,59.628,237000.0
2011-02-02 15:00:00,69.3,69.38,69.1,69.11,254700.0,59.6108,59.6796,59.4388,59.4474,254700.0
2011-02-02 15:30:00,69.12,69.53,69.0,69.45,429200.0,59.456,59.8086,59.3527,59.7398,429200.0
2011-02-03 09:30:00,68.47,69.32,68.41,69.02,229500.0,58.8968,59.628,58.8452,59.3699,229500.0
2011-02-03 10:00:00,69.02,69.18,67.87,68.38,248100.0,59.3699,59.5076,58.3807,58.8194,248100.0
2011-02-03 10:30:00,68.41,68.62,68.13,68.33,173900.0,58.8452,59.0259,58.6044,58.7764,173900.0
2011-02-03 11:00:00,68.32,68.43,68.06,68.26,86900.0,58.7678,58.8624,58.5442,58.7162,86900.0
2011-02-03 11:30:00,68.31,68.74,68.25,68.69,124400.0,58.7592,59.1291,58.7076,59.0861,124400.0
2011-02-03 12:00:00,68.71,68.88,68.58,68.85,83600.0,59.1033,59.2495,58.9915,59.2237,83600.0
2011-02-03 12:30:00,68.9,68.96,68.83,68.85,98000.0,59.2667,59.3183,59.2065,59.2237,98000.0
2011-02-03 13:00:00,68.83,68.85,68.6,68.7,72200.0,59.2065,59.2237,59.0087,59.0947,72200.0
2011-02-03 13:30:00,68.72,68.8,68.66,68.76,80700.0,59.1119,59.1807,59.0603,59.1463,80700.0
2011-02-03 14:00:00,68.76,68.78,68.59,68.61,98100.0,59.1463,59.1635,59.0001,59.0173,98100.0
2011-02-03 14:30:00,68.61,68.68,68.49,68.57,139000.0,59.0173,59.0775,58.914,58.9829,139000.0
2011-02-03 15:00:00,68.58,68.77,68.58,68.66,220200.0,58.9915,59.1549,58.9915,59.0603,220200.0
2011-02-03 15:30:00,68.68,68.76,68.62,68.65,286100.0,59.0775,59.1463,59.0259,59.0517,286100.0
2011-02-04 09:30:00,68.82,69.16,68.46,69.12,110700.0,59.1979,59.4904,58.8882,59.456,110700.0
2011-02-04 10:00:00,69.11,69.37,69.06,69.25,71900.0,59.4474,59.671,59.4043,59.5678,71900.0
2011-02-04 10:30:00,69.23,69.4,68.97,69.06,163900.0,59.5506,59.6968,59.3269,59.4043,163900.0
2011-02-04 11:00:00,69.03,69.13,68.68,68.85,83500.0,59.3785,59.4646,59.0775,59.2237,83500.0
2011-02-04 11:30:00,68.85,68.93,68.45,68.54,77800.0,59.2237,59.2925,58.8796,58.9571,77800.0
2011-02-04 12:00:00,68.52,68.58,68.44,68.45,67500.0,58.9398,58.9915,58.871,58.8796,67500.0
2011-02-04 12:30:00,68.47,68.6,68.44,68.55,71700.0,58.8968,59.0087,58.871,58.9657,71700.0
2011-02-04 13:00:00,68.55,68.67,68.45,68.52,118300.0,58.9657,59.0689,58.8796,58.9398,118300.0
2011-02-04 13:30:00,68.53,68.62,68.45,68.58,36000.0,58.9485,59.0259,58.8796,58.9915,36000.0
2011-02-04 14:00:00,68.57,68.63,68.51,68.6,64600.0,58.9829,59.0345,58.9312,59.0087,64600.0
2011-02-04 14:30:00,68.59,68.65,68.53,68.55,68800.0,59.0001,59.0517,58.9485,58.9657,68800.0
2011-02-04 15:00:00,68.57,68.67,68.51,68.58,100400.0,58.9829,59.0689,58.9312,58.9915,100400.0
2011-02-04 15:30:00,68.58,68.81,68.57,68.69,222900.0,58.9915,59.1893,58.9829,59.0861,222900.0
2011-02-07 09:30:00,68.67,69.9,68.57,69.86,218500.0,59.0689,60.1269,58.9829,60.0925,218500.0
2011-02-07 10:00:00,69.86,71.21,69.85,71.16,488100.0,60.0925,61.2537,60.0839,61.2107,488100.0
2011-02-07 10:30:00,71.15,71.42,70.68,70.71,234200.0,61.2021,61.4344,60.7978,60.8237,234200.0
2011-02-07 11:00:00,70.73,71.0,70.5,70.88,168900.0,60.8409,61.0731,60.643,60.9699,168900.0
2011-02-07 11:30:00,70.89,71.03,70.76,70.84,116600.0,60.9785,61.0989,60.8667,60.9355,116600.0
2011-02-07 12:00:00,70.84,71.11,70.76,71.03,260000.0,60.9355,61.1677,60.8667,61.0989,260000.0
2011-02-07 12:30:00,71.03,71.18,70.83,70.92,118400.0,61.0989,61.2279,60.9269,61.0043,118400.0
2011-02-07 13:00:00,70.95,71.04,70.8,70.93,84200.0,61.0301,61.1075,60.9011,61.0129,84200.0
2011-02-07 13:30:00,70.92,71.17,70.88,71.17,90200.0,61.0043,61.2193,60.9699,61.2193,90200.0
2011-02-07 14:00:00,71.15,71.22,70.84,70.84,79800.0,61.2021,61.2623,60.9355,60.9355,79800.0
2011-02-07 14:30:00,70.84,70.9,70.37,70.52,122100.0,60.9355,60.9871,60.5312,60.6602,122100.0
2011-02-07 15:00:00,70.48,70.65,70.38,70.51,103400.0,60.6258,60.772,60.5398,60.6516,103400.0
2011-02-07 15:30:00,70.48,70.73,70.48,70.57,298100.0,60.6258,60.8409,60.6258,60.7032,298100.0
2011-02-08 09:30:00,70.56,70.87,70.05,70.33,89500.0,60.6946,60.9613,60.2559,60.4968,89500.0
2011-02-08 10:00:00,70.34,70.63,70.22,70.48,59000.0,60.5054,60.7548,60.4022,60.6258,59000.0
2011-02-08 10:30:00,70.45,70.45,70.06,70.1,142300.0,60.6,60.6,60.2645,60.2989,142300.0
2011-02-08 11:00:00,70.1,70.22,69.79,70.03,44000.0,60.2989,60.4022,60.0323,60.2387,44000.0
2011-02-08 11:30:00,70.03,70.39,70.03,70.39,63900.0,60.2387,60.5484,60.2387,60.5484,63900.0
2011-02-08 12:00:00,70.38,70.55,70.28,70.35,44200.0,60.5398,60.686,60.4538,60.514,44200.0
2011-02-08 12:30:00,70.38,70.62,70.31,70.45,66100.0,60.5398,60.7462,60.4796,60.6,66100.0
2011-02-08 13:00:00,70.45,70.52,70.34,70.45,113600.0,60.6,60.6602,60.5054,60.6,113600.0
2011-02-08 13:30:00,70.44,70.56,70.42,70.44,35600.0,60.5914,60.6946,60.5742,60.5914,35600.0
2011-02-08 14:00:00,70.45,70.58,70.43,70.48,48000.0,60.6,60.7118,60.5828,60.6258,48000.0
2011-02-08 14:30:00,70.48,70.55,70.43,70.52,405400.0,60.6258,60.686,60.5828,60.6602,405400.0
2011-02-08 15:00:00,70.5,70.64,70.41,70.5,126700.0,60.643,60.7634,60.5656,60.643,126700.0
2011-02-08 15:30:00,70.5,70.6,70.46,70.53,188500.0,60.643,60.729,60.6086,60.6688,188500.0
2011-02-09 09:30:00,70.13,70.67,69.37,69.65,109100.0,60.3247,60.7892,59.671,59.9119,109100.0
2011-02-09 10:00:00,69.66,69.94,69.59,69.74,145100.0,59.9205,60.1613,59.8602,59.9893,145100.0
2011-02-09 10:30:00,69.74,70.15,69.68,70.02,84900.0,59.9893,60.3419,59.9377,60.2301,84900.0
2011-02-09 11:00:00,69.99,70.01,69.58,69.69,122400.0,60.2043,60.2215,59.8516,59.9463,122400.0
2011-02-09 11:30:00,69.69,69.74,69.63,69.69,105700.0,59.9463,59.9893,59.8947,59.9463,105700.0
2011-02-09 12:00:00,69.67,69.85,69.66,69.82,77000.0,59.9291,60.0839,59.9205,60.0581,77000.0
2011-02-09 12:30:00,69.86,70.14,69.81,69.95,50200.0,60.0925,60.3333,60.0495,60.1699,50200.0
2011-02-09 13:00:00,69.94,70.45,69.89,70.42,69800.0,60.1613,60.6,60.1183,60.5742,69800.0
2011-02-09 13:30:00,70.4,70.5,70.21,70.23,74100.0,60.557,60.643,60.3936,60.4108,74100.0
2011-02-09 14:00:00,70.21,70.21,69.84,69.99,64600.0,60.3936,60.3936,60.0753,60.2043,64600.0
2011-02-09 14:30:00,69.98,70.05,69.67,69.84,48200.0,60.1957,60.2559,59.9291,60.0753,48200.0
2011-02-09 15:00:00,69.81,70.1,69.81,70.02,117300.0,60.0495,60.2989,60.0495,60.2301,117300.0
2011-02-09 15:30:00,70.01,70.07,69.83,70.06,173500.0,60.2215,60.2731,60.0667,60.2645,173500.0
2011-02-10 09:30:00,69.34,70.26,69.34,70.1,482500.0,59.6452,60.4366,59.6452,60.2989,482500.0
2011-02-10 10:00:00,70.13,70.4,69.87,70.23,198600.0,60.3247,60.557,60.1011,60.4108,198600.0
2011-02-10 10:30:00,70.23,70.7,70.19,70.38,147800.0,60.4108,60.8151,60.3764,60.5398,147800.0
2011-02-10 11:00:00,70.38,70.9,70.32,70.9,49200.0,60.5398,60.9871,60.4882,60.9871,49200.0
2011-02-10 11:30:00,70.9,71.39,70.9,71.26,152900.0,60.9871,61.4086,60.9871,61.2968,152900.0
2011-02-10 12:00:00,71.26,71.31,71.0,71.26,52200.0,61.2968,61.3398,61.0731,61.2968,52200.0
2011-02-10 12:30:00,71.26,71.33,71.06,71.2,71600.0,61.2968,61.357,61.1247,61.2451,71600.0
2011-02-10 13:00:00,71.21,71.6,71.14,71.38,122600.0,61.2537,61.5892,61.1935,61.4,122600.0
2011-02-10 13:30:00,71.37,71.4,71.06,71.12,132000.0,61.3914,61.4172,61.1247,61.1763,132000.0
2011-02-10 14:00:00,71.09,71.23,71.01,71.12,76500.0,61.1505,61.2709,61.0817,61.1763,76500.0
2011-02-10 14:30:00,71.12,71.27,70.93,70.94,58500.0,61.1763,61.3054,61.0129,61.0215,58500.0
2011-02-10 15:00:00,70.94,71.23,70.84,71.23,93000.0,61.0215,61.2709,60.9355,61.2709,93000.0
2011-02-10 15:30:00,71.22,71.54,71.15,71.38,424000.0,61.2623,61.5376,61.2021,61.4,424000.0
2011-02-11 09:30:00,72.0,72.48,71.42,72.43,361600.0,61.9333,62.3462,61.4344,62.3032,361600.0
2011-02-11 10:00:00,72.42,72.63,72.26,72.36,204300.0,62.2946,62.4752,62.1569,62.243,204300.0
2011-02-11 10:30:00,72.38,72.41,72.08,72.3,191100.0,62.2602,62.286,62.0021,62.1913,191100.0
2011-02-11 11:00:00,72.33,72.88,72.3,72.81,149500.0,62.2172,62.6903,62.1913,62.63,149500.0
2011-02-11 11:30:00,72.83,72.9,72.5,72.72,107000.0,62.6472,62.7075,62.3634,62.5526,107000.0
2011-02-11 12:00:00,72.73,72.8,72.2,72.4,130800.0,62.5612,62.6214,62.1053,62.2774,130800.0
2011-02-11 12:30:00,72.4,72.54,72.35,72.48,46300.0,62.2774,62.3978,62.2344,62.3462,46300.0
2011-02-11 13:00:00,72.48,72.7,72.48,72.57,42500.0,62.3462,62.5354,62.3462,62.4236,42500.0
2011-02-11 13:30:00,72.55,72.78,72.52,72.69,75500.0,62.4064,62.6042,62.3806,62.5268,75500.0
2011-02-11 14:00:00,72.7,72.82,72.67,72.81,59400.0,62.5354,62.6386,62.5096,62.63,59400.0
2011-02-11 14:30:00,72.79,73.34,72.78,73.28,201600.0,62.6128,63.0859,62.6042,63.0343,201600.0
2011-02-11 15:00:00,73.28,73.52,73.21,73.51,192400.0,63.0343,63.2408,62.9741,63.2322,192400.0
2011-02-11 15:30:00,73.51,73.53,73.31,73.51,455500.0,63.2322,63.2494,63.0601,63.2322,455500.0
2011-02-14 09:30:00,73.45,74.4,73.45,74.14,229500.0,63.1806,63.9977,63.1806,63.7741,229500.0
2011-02-14 10:00:00,74.18,74.77,74.11,74.6,158900.0,63.8085,64.316,63.7483,64.1698,158900.0
2011-02-14 10:30:00,74.56,74.9,74.51,74.74,181600.0,64.1354,64.4278,64.0924,64.2902,181600.0
2011-02-14 11:00:00,74.74,74.79,74.39,74.43,156600.0,64.2902,64.3332,63.9891,64.0235,156600.0
2011-02-14 11:30:00,74.42,74.49,74.21,74.37,81500.0,64.0149,64.0752,63.8343,63.9719,81500.0
2011-02-14 12:00:00,74.37,74.59,74.25,74.49,73500.0,63.9719,64.1612,63.8687,64.0752,73500.0
2011-02-14 12:30:00,74.49,74.52,74.34,74.43,63800.0,64.0752,64.101,63.9461,64.0235,63800.0
2011-02-14 13:00:00,74.47,74.47,74.19,74.2,77000.0,64.0579,64.0579,63.8171,63.8257,77000.0
2011-02-14 13:30:00,74.2,74.3,73.96,73.96,84500.0,63.8257,63.9117,63.6193,63.6193,84500.0
2011-02-14 14:00:00,73.93,74.15,73.91,74.15,83300.0,63.5934,63.7827,63.5762,63.7827,83300.0
2011-02-14 14:30:00,74.14,74.28,73.94,74.28,75800.0,63.7741,63.8945,63.602,63.8945,75800.0
2011-02-14 15:00:00,74.28,74.41,74.16,74.3,171300.0,63.8945,64.0063,63.7913,63.9117,171300.0
2011-02-14 15:30:00,74.29,74.31,74.11,74.21,273700.0,63.9031,63.9203,63.7483,63.8343,273700.0
2011-02-15 09:30:00,74.27,74.27,73.35,73.45,188600.0,63.8859,63.8859,63.0945,63.1806,188600.0
2011-02-15 10:00:00,73.45,73.55,73.03,73.17,131500.0,63.1806,63.2666,62.8193,62.9397,131500.0
2011-02-15 10:30:00,73.16,73.48,73.14,73.46,95000.0,62.9311,63.2064,62.9139,63.1892,95000.0
2011-02-15 11:00:00,73.43,73.71,73.41,73.47,68500.0,63.1634,63.4042,63.1462,63.1978,68500.0
2011-02-15 11:30:00,73.49,73.53,73.23,73.23,40100.0,63.215,63.2494,62.9913,62.9913,40100.0
2011-02-15 12:00:00,73.24,73.41,73.16,73.34,57400.0,62.9999,63.1462,62.9311,63.0859,57400.0
2011-02-15 12:30:00,73.36,73.48,73.29,73.3,38100.0,63.1031,63.2064,63.0429,63.0515,38100.0
2011-02-15 13:00:00,73.3,73.38,73.1,73.12,63100.0,63.0515,63.1203,62.8795,62.8967,63100.0
2011-02-15 13:30:00,73.13,73.33,73.13,73.16,43600.0,62.9053,63.0773,62.9053,62.9311,43600.0
2011-02-15 14:00:00,73.16,73.3,73.05,73.05,71300.0,62.9311,63.0515,62.8365,62.8365,71300.0
2011-02-15 14:30:00,73.05,73.38,73.05,73.31,70700.0,62.8365,63.1203,62.8365,63.0601,70700.0
2011-02-15 15:00:00,73.33,73.43,73.11,73.19,87300.0,63.0773,63.1634,62.8881,62.9569,87300.0
2011-02-15 15:30:00,73.19,73.32,73.0,73.3,283100.0,62.9569,63.0687,62.7935,63.0515,283100.0
2011-02-16 09:30:00,73.82,74.69,73.81,74.34,143600.0,63.4988,64.2472,63.4902,63.9461,143600.0
2011-02-16 10:00:00,74.34,74.58,74.01,74.58,73900.0,63.9461,64.1526,63.6623,64.1526,73900.0
2011-02-16 10:30:00,74.59,75.0,74.55,74.97,99200.0,64.1612,64.5138,64.1268,64.488,99200.0
2011-02-16 11:00:00,74.99,75.34,74.97,74.97,98500.0,64.5052,64.8063,64.488,64.488,98500.0
2011-02-16 11:30:00,75.03,75.55,75.0,75.36,142600.0,64.5397,64.9869,64.5138,64.8235,142600.0
2011-02-16 12:00:00,75.36,75.36,74.72,75.31,104300.0,64.8235,64.8235,64.273,64.7805,104300.0
2011-02-16 12:30:00,75.26,75.37,75.14,75.37,97400.0,64.7375,64.8321,64.6343,64.8321,97400.0
2011-02-16 13:00:00,75.38,75.38,75.01,75.08,38000.0,64.8407,64.8407,64.5224,64.5827,38000.0
2011-02-16 13:30:00,75.08,75.36,75.06,75.14,97100.0,64.5827,64.8235,64.5655,64.6343,97100.0
2011-02-16 14:00:00,75.13,75.16,74.78,74.83,34400.0,64.6257,64.6515,64.3246,64.3676,34400.0
2011-02-16 14:30:00,74.83,75.24,74.81,75.16,54100.0,64.3676,64.7203,64.3504,64.6515,54100.0
2011-02-16 15:00:00,75.16,75.31,74.97,74.97,62700.0,64.6515,64.7805,64.488,64.488,62700.0
2011-02-16 15:30:00,74.99,75.08,74.93,75.05,217200.0,64.5052,64.5827,64.4536,64.5569,217200.0
2011-02-17 09:30:00,75.21,75.21,74.24,74.67,106800.0,64.6945,64.6945,63.8601,64.23,106800.0
2011-02-17 10:00:00,74.68,74.88,74.31,74.34,138900.0,64.2386,64.4106,63.9203,63.9461,138900.0
2011-02-17 10:30:00,74.36,74.8,74.27,74.4,89800.0,63.9633,64.3418,63.8859,63.9977,89800.0
2011-02-17 11:00:00,74.4,74.87,74.38,74.87,121000.0,63.9977,64.402,63.9805,64.402,121000.0
2011-02-17 11:30:00,74.85,75.01,74.66,74.81,98800.0,64.3848,64.5224,64.2214,64.3504,98800.0
2011-02-17 12:00:00,74.81,75.05,74.69,74.9,71700.0,64.3504,64.5569,64.2472,64.4278,71700.0
2011-02-17 12:30:00,74.9,75.0,74.81,74.83,69400.0,64.4278,64.5138,64.3504,64.3676,69400.0
2011-02-17 13:00:00,74.84,75.5,74.84,75.28,105800.0,64.3762,64.9439,64.3762,64.7547,105800.0
2011-02-17 13:30:00,75.27,75.3,75.08,75.21,65400.0,64.7461,64.7719,64.5827,64.6945,65400.0
2011-02-17 14:00:00,75.22,75.54,75.15,75.34,109300.0,64.7031,64.9783,64.6429,64.8063,109300.0
2011-02-17 14:30:00,75.35,75.47,75.29,75.47,69600.0,64.8149,64.9181,64.7633,64.9181,69600.0
2011-02-17 15:00:00,75.43,75.5,75.33,75.44,92300.0,64.8837,64.9439,64.7977,64.8923,92300.0
2011-02-17 15:30:00,75.45,75.69,75.41,75.62,261300.0,64.9009,65.1074,64.8665,65.0472,261300.0
2011-02-18 09:30:00,75.67,75.76,74.5,74.67,286000.0,65.0902,65.1676,64.0838,64.23,286000.0
2011-02-18 10:00:00,74.67,74.85,74.27,74.3,129400.0,64.23,64.3848,63.8859,63.9117,129400.0
2011-02-18 10:30:00,74.27,74.44,74.11,74.15,152100.0,63.8859,64.0321,63.7483,63.7827,152100.0
2011-02-18 11:00:00,74.17,74.77,74.12,74.76,106500.0,63.7999,64.316,63.7569,64.3074,106500.0
2011-02-18 11:30:00,74.76,75.03,74.65,74.85,89400.0,64.3074,64.5397,64.2128,64.3848,89400.0
2011-02-18 12:00:00,74.87,75.05,74.76,75.02,92200.0,64.402,64.5569,64.3074,64.531,92200.0
2011-02-18 12:30:00,75.0,75.21,74.95,75.03,84900.0,64.5138,64.6945,64.4708,64.5397,84900.0
2011-02-18 13:00:00,75.0,75.01,74.76,74.77,30800.0,64.5138,64.5224,64.3074,64.316,30800.0
2011-02-18 13:30:00,74.79,74.8,74.37,74.49,61400.0,64.3332,64.3418,63.9719,64.0752,61400.0
2011-02-18 14:00:00,74.49,74.67,74.17,74.19,59800.0,64.0752,64.23,63.7999,63.8171,59800.0
2011-02-18 14:30:00,74.17,74.61,74.11,74.59,61600.0,63.7999,64.1784,63.7483,64.1612,61600.0
2011-02-18 15:00:00,74.6,74.74,74.53,74.56,87900.0,64.1698,64.2902,64.1096,64.1354,87900.0
2011-02-18 15:30:00,74.55,74.86,74.54,74.77,317800.0,64.1268,64.3934,64.1182,64.316,317800.0
2011-02-22 09:30:00,73.64,73.74,72.64,73.68,250100.0,63.344,63.43,62.4838,63.3784,250100.0
2011-02-22 10:00:00,73.68,73.92,73.28,73.29,152600.0,63.3784,63.5848,63.0343,63.0429,152600.0
2011-02-22 10:30:00,73.29,73.33,73.1,73.25,159000.0,63.0429,63.0773,62.8795,63.0085,159000.0
2011-02-22 11:00:00,73.27,73.29,72.6,72.61,154000.0,63.0257,63.0429,62.4494,62.458,154000.0
2011-02-22 11:30:00,72.62,72.62,71.7,71.8,187000.0,62.4666,62.4666,61.6752,61.7613,187000.0
2011-02-22 12:00:00,71.78,71.91,71.08,71.41,197800.0,61.7441,61.8559,61.1419,61.4258,197800.0
2011-02-22 12:30:00,71.44,71.51,70.55,70.66,190700.0,61.4516,61.5118,60.686,60.7806,190700.0
2011-02-22 13:00:00,70.66,71.13,70.53,70.67,200300.0,60.7806,61.1849,60.6688,60.7892,200300.0
2011-02-22 13:30:00,70.67,70.8,70.48,70.68,196900.0,60.7892,60.9011,60.6258,60.7978,196900.0
2011-02-22 14:00:00,70.66,71.18,70.6,71.05,174700.0,60.7806,61.2279,60.729,61.1161,174700.0
2011-02-22 14:30:00,71.06,71.32,70.62,70.72,249400.0,61.1247,61.3484,60.7462,60.8323,249400.0
2011-02-22 15:00:00,70.72,70.79,70.28,70.4,301600.0,60.8323,60.8925,60.4538,60.557,301600.0
2011-02-22 15:30:00,70.4,70.65,70.25,70.57,516900.0,60.557,60.772,60.428,60.7032,516900.0
2011-02-23 09:30:00,67.89,68.78,66.73,68.46,1046700.0,58.3979,59.1635,57.4001,58.8882,1046700.0
2011-02-23 10:00:00,68.48,69.16,67.75,68.51,630000.0,58.9054,59.4904,58.2775,58.9312,630000.0
2011-02-23 10:30:00,68.47,68.49,66.51,66.67,584900.0,58.8968,58.914,57.2109,57.3485,584900.0
2011-02-23 11:00:00,66.66,67.13,66.34,66.76,503700.0,57.3399,57.7442,57.0646,57.4259,503700.0
2011-02-23 11:30:00,66.69,66.69,65.21,65.3,651000.0,57.3657,57.3657,56.0926,56.1701,651000.0
2011-02-23 12:00:00,65.33,65.41,63.43,63.75,590100.0,56.1959,56.2647,54.5615,54.8368,590100.0
2011-02-23 12:30:00,63.67,65.14,63.47,65.12,487300.0,54.768,56.0324,54.5959,56.0152,487300.0
2011-02-23 13:00:00,65.09,65.91,65.01,65.86,481500.0,55.9894,56.6948,55.9206,56.6518,481500.0
2011-02-23 13:30:00,65.85,66.37,65.5,66.33,312900.0,56.6432,57.0905,56.3421,57.056,312900.0
2011-02-23 14:00:00,66.31,68.99,66.31,68.39,908300.0,57.0388,59.3441,57.0388,58.828,908300.0
2011-02-23 14:30:00,68.39,70.36,68.36,70.32,849600.0,58.828,60.5226,58.8022,60.4882,849600.0
2011-02-23 15:00:00,70.29,70.99,69.43,69.5,788200.0,60.4624,61.0645,59.7226,59.7828,788200.0
2011-02-23 15:30:00,69.5,69.57,68.26,68.39,1251200.0,59.7828,59.843,58.7162,58.828,1251200.0
2011-02-24 09:30:00,68.06,69.06,67.06,68.98,537700.0,58.5442,59.4043,57.684,59.3355,537700.0
2011-02-24 10:00:00,69.02,70.0,68.75,69.27,441400.0,59.3699,60.2129,59.1377,59.585,441400.0
2011-02-24 10:30:00,69.29,69.41,68.9,69.2,407100.0,59.6022,59.7054,59.2667,59.5248,407100.0
2011-02-24 11:00:00,69.23,69.28,68.22,68.42,292500.0,59.5506,59.5936,58.6818,58.8538,292500.0
2011-02-24 11:30:00,68.42,68.55,67.74,68.06,248800.0,58.8538,58.9657,58.2689,58.5442,248800.0
2011-02-24 12:00:00,68.02,68.27,67.7,67.94,97000.0,58.5098,58.7248,58.2345,58.4409,97000.0
2011-02-24 12:30:00,67.95,68.12,67.65,68.05,88800.0,58.4495,58.5958,58.1915,58.5356,88800.0
2011-02-24 13:00:00,68.04,68.24,67.81,67.84,114200.0,58.527,58.699,58.3291,58.3549,114200.0
2011-02-24 13:30:00,67.83,68.06,67.44,67.51,108100.0,58.3463,58.5442,58.0108,58.0711,108100.0
2011-02-24 14:00:00,67.51,68.29,67.45,68.2,169300.0,58.0711,58.742,58.0195,58.6646,169300.0
2011-02-24 14:30:00,68.19,68.62,68.08,68.36,133600.0,58.656,59.0259,58.5614,58.8022,133600.0
2011-02-24 15:00:00,68.36,68.79,68.18,68.72,169900.0,58.8022,59.1721,58.6474,59.1119,169900.0
2011-02-24 15:30:00,68.74,69.0,68.63,68.69,338000.0,59.1291,59.3527,59.0345,59.0861,338000.0
2011-02-25 09:30:00,69.39,69.46,68.34,68.64,232600.0,59.6882,59.7484,58.785,59.0431,232600.0
2011-02-25 10:00:00,68.65,69.22,68.65,68.77,104300.0,59.0517,59.542,59.0517,59.1549,104300.0
2011-02-25 10:30:00,68.76,68.92,68.62,68.67,144000.0,59.1463,59.2839,59.0259,59.0689,144000.0
2011-02-25 11:00:00,68.7,68.8,68.38,68.5,129300.0,59.0947,59.1807,58.8194,58.9226,129300.0
2011-02-25 11:30:00,68.57,68.78,68.43,68.7,141400.0,58.9829,59.1635,58.8624,59.0947,141400.0
2011-02-25 12:00:00,68.7,68.83,68.6,68.73,146700.0,59.0947,59.2065,59.0087,59.1205,146700.0
2011-02-25 12:30:00,68.73,69.04,68.7,68.97,148100.0,59.1205,59.3871,59.0947,59.3269,148100.0
2011-02-25 13:00:00,68.98,69.21,68.89,69.1,109900.0,59.3355,59.5334,59.2581,59.4388,109900.0
2011-02-25 13:30:00,69.09,69.1,68.87,69.07,55200.0,59.4302,59.4388,59.2409,59.413,55200.0
2011-02-25 14:00:00,69.06,69.27,69.01,69.07,85900.0,59.4043,59.585,59.3613,59.413,85900.0
2011-02-25 14:30:00,69.07,69.3,68.97,69.25,86600.0,59.413,59.6108,59.3269,59.5678,86600.0
2011-02-25 15:00:00,69.23,69.33,69.12,69.12,99100.0,59.5506,59.6366,59.456,59.456,99100.0
2011-02-25 15:30:00,69.14,69.23,68.99,69.17,272900.0,59.4732,59.5506,59.3441,59.499,272900.0
2011-02-28 09:30:00,69.52,69.81,68.86,69.38,162100.0,59.8,60.0495,59.2323,59.6796,162100.0
2011-02-28 10:00:00,69.33,69.59,69.14,69.29,222900.0,59.6366,59.8602,59.4732,59.6022,222900.0
2011-02-28 10:30:00,69.29,69.75,69.29,69.71,121100.0,59.6022,59.9979,59.6022,59.9635,121100.0
2011-02-28 11:00:00,69.73,70.0,69.73,69.77,139900.0,59.9807,60.2129,59.9807,60.0151,139900.0
2011-02-28 11:30:00,69.75,70.22,69.69,70.12,172500.0,59.9979,60.4022,59.9463,60.3161,172500.0
2011-02-28 12:00:00,70.12,70.16,69.95,70.16,105100.0,60.3161,60.3506,60.1699,60.3506,105100.0
2011-02-28 12:30:00,70.15,71.02,70.14,70.49,428100.0,60.3419,61.0903,60.3333,60.6344,428100.0
2011-02-28 13:00:00,70.47,70.47,70.15,70.19,146300.0,60.6172,60.6172,60.3419,60.3764,146300.0
2011-02-28 13:30:00,70.18,70.34,70.04,70.13,119500.0,60.3678,60.5054,60.2473,60.3247,119500.0
2011-02-28 14:00:00,70.1,70.36,70.0,70.35,116200.0,60.2989,60.5226,60.2129,60.514,116200.0
2011-02-28 14:30:00,70.36,70.49,70.22,70.37,101100.0,60.5226,60.6344,60.4022,60.5312,101100.0
2011-02-28 15:00:00,70.35,70.37,70.2,70.32,170700.0,60.514,60.5312,60.385,60.4882,170700.0
2011-02-28 15:30:00,70.33,70.85,70.31,70.77,387700.0,60.4968,60.9441,60.4796,60.8753,387700.0
2011-03-01 09:30:00,70.54,71.0,70.03,70.84,236200.0,60.6774,61.0731,60.2387,60.9355,236200.0
2011-03-01 10:00:00,70.86,70.88,70.24,70.34,189200.0,60.9527,60.9699,60.4194,60.5054,189200.0
2011-03-01 10:30:00,70.29,70.46,70.1,70.42,88100.0,60.4624,60.6086,60.2989,60.5742,88100.0
2011-03-01 11:00:00,70.48,70.89,70.3,70.4,226600.0,60.6258,60.9785,60.471,60.557,226600.0
2011-03-01 11:30:00,70.39,70.39,69.33,69.4,102500.0,60.5484,60.5484,59.6366,59.6968,102500.0
2011-03-01 12:00:00,69.4,69.42,68.7,68.73,178100.0,59.6968,59.714,59.0947,59.1205,178100.0
2011-03-01 12:30:00,68.77,69.37,68.74,69.15,87400.0,59.1549,59.671,59.1291,59.4818,87400.0
2011-03-01 13:00:00,69.14,69.35,69.01,69.24,206700.0,59.4732,59.6538,59.3613,59.5592,206700.0
2011-03-01 13:30:00,69.23,69.69,69.18,69.62,134900.0,59.5506,59.9463,59.5076,59.8861,134900.0
2011-03-01 14:00:00,69.62,69.75,69.31,69.32,315000.0,59.8861,59.9979,59.6194,59.628,315000.0
2011-03-01 14:30:00,69.34,69.38,68.9,68.9,195400.0,59.6452,59.6796,59.2667,59.2667,195400.0
2011-03-01 15:00:00,68.93,69.23,68.72,69.11,246800.0,59.2925,59.5506,59.1119,59.4474,246800.0
2011-03-01 15:30:00,69.11,69.34,68.85,68.9,496500.0,59.4474,59.6452,59.2237,59.2667,496500.0
2011-03-02 09:30:00,68.68,69.82,68.68,69.47,287100.0,59.1837,60.166,59.1837,59.8644,287100.0
2011-03-02 10:00:00,69.47,70.1,69.36,70.08,279000.0,59.8644,60.4073,59.7696,60.3901,279000.0
2011-03-02 10:30:00,70.08,70.53,70.01,70.48,236400.0,60.3901,60.7779,60.3298,60.7348,236400.0
2011-03-02 11:00:00,70.49,70.66,70.29,70.31,148800.0,60.7434,60.8899,60.571,60.5883,148800.0
2011-03-02 11:30:00,70.33,70.33,69.83,69.93,141100.0,60.6055,60.6055,60.1746,60.2608,141100.0
2011-03-02 12:00:00,69.91,70.08,69.76,70.01,144000.0,60.2436,60.3901,60.1143,60.3298,144000.0
2011-03-02 12:30:00,70.02,70.56,70.0,70.32,182700.0,60.3384,60.8037,60.3211,60.5969,182700.0
2011-03-02 13:00:00,70.32,70.33,69.91,69.98,137600.0,60.5969,60.6055,60.2436,60.3039,137600.0
2011-03-02 13:30:00,70.02,70.02,69.61,69.73,79100.0,60.3384,60.3384,59.9851,60.0885,79100.0
2011-03-02 14:00:00,69.76,69.97,69.58,69.71,191800.0,60.1143,60.2953,59.9592,60.0712,191800.0
2011-03-02 14:30:00,69.71,70.03,69.68,69.94,84200.0,60.0712,60.347,60.0454,60.2694,84200.0
2011-03-02 15:00:00,69.93,70.06,69.65,69.65,125600.0,60.2608,60.3728,60.0195,60.0195,125600.0
2011-03-02 15:30:00,69.65,69.66,69.4,69.51,333700.0,60.0195,60.0282,59.8041,59.8989,333700.0
2011-03-03 09:30:00,70.39,70.81,70.05,70.28,232600.0,60.6572,61.0191,60.3642,60.5624,232600.0
2011-03-03 10:00:00,70.25,70.55,70.0,70.28,139100.0,60.5366,60.7951,60.3211,60.5624,139100.0
2011-03-03 10:30:00,70.3,70.73,70.02,70.6,79000.0,60.5797,60.9502,60.3384,60.8382,79000.0
2011-03-03 11:00:00,70.63,70.81,70.61,70.65,109800.0,60.864,61.0191,60.8468,60.8813,109800.0
2011-03-03 11:30:00,70.64,71.03,70.6,70.88,96400.0,60.8726,61.2087,60.8382,61.0795,96400.0
2011-03-03 12:00:00,70.93,71.0,70.8,70.95,59700.0,61.1226,61.1829,61.0105,61.1398,59700.0
2011-03-03 12:30:00,70.99,71.03,70.91,71.0,63800.0,61.1743,61.2087,61.1053,61.1829,63800.0
2011-03-03 13:00:00,70.99,71.13,70.96,71.11,58700.0,61.1743,61.2949,61.1484,61.2777,58700.0
2011-03-03 13:30:00,71.09,71.19,71.04,71.07,75900.0,61.2604,61.3466,61.2173,61.2432,75900.0
2011-03-03 14:00:00,71.08,71.34,71.08,71.19,82100.0,61.2518,61.4759,61.2518,61.3466,82100.0
2011-03-03 14:30:00,71.19,71.34,71.17,71.33,122300.0,61.3466,61.4759,61.3294,61.4672,122300.0
2011-03-03 15:00:00,71.32,71.4,71.21,71.23,126500.0,61.4586,61.5276,61.3638,61.3811,126500.0
2011-03-03 15:30:00,71.24,71.55,71.17,71.48,465900.0,61.3897,61.6568,61.3294,61.5965,465900.0
2011-03-04 09:30:00,71.5,71.78,71.02,71.34,108600.0,61.6137,61.855,61.2001,61.4759,108600.0
2011-03-04 10:00:00,71.34,71.63,70.57,70.9,124100.0,61.4759,61.7258,60.8123,61.0967,124100.0
2011-03-04 10:30:00,70.86,71.57,70.86,71.51,102700.0,61.0622,61.6741,61.0622,61.6224,102700.0
2011-03-04 11:00:00,71.52,71.53,71.0,71.23,65800.0,61.631,61.6396,61.1829,61.3811,65800.0
2011-03-04 11:30:00,71.21,71.38,70.68,70.68,60300.0,61.3638,61.5103,60.9071,60.9071,60300.0
2011-03-04 12:00:00,70.68,70.83,70.5,70.64,128900.0,60.9071,61.0364,60.752,60.8726,128900.0
2011-03-04 12:30:00,70.64,70.92,70.59,70.85,89400.0,60.8726,61.1139,60.8296,61.0536,89400.0
2011-03-04 13:00:00,70.86,70.96,70.75,70.81,53000.0,61.0622,61.1484,60.9674,61.0191,53000.0
2011-03-04 13:30:00,70.81,70.96,70.73,70.88,80900.0,61.0191,61.1484,60.9502,61.0795,80900.0
2011-03-04 14:00:00,70.87,70.91,70.68,70.82,89500.0,61.0708,61.1053,60.9071,61.0278,89500.0
2011-03-04 14:30:00,70.81,70.89,70.68,70.8,93900.0,61.0191,61.0881,60.9071,61.0105,93900.0
2011-03-04 15:00:00,70.81,70.88,70.44,70.48,176200.0,61.0191,61.0795,60.7003,60.7348,176200.0
2011-03-04 15:30:00,70.47,71.31,70.42,71.31,356700.0,60.7262,61.45,60.6831,61.45,356700.0
2011-03-07 09:30:00,71.57,71.95,71.45,71.84,152700.0,61.6741,62.0015,61.5707,61.9067,152700.0
2011-03-07 10:00:00,71.87,71.97,71.22,71.7,145500.0,61.9326,62.0187,61.3725,61.7861,145500.0
2011-03-07 10:30:00,71.71,71.8,70.6,70.68,160900.0,61.7947,61.8723,60.8382,60.9071,160900.0
2011-03-07 11:00:00,70.72,70.77,70.18,70.22,90800.0,60.9416,60.9847,60.4763,60.5107,90800.0
2011-03-07 11:30:00,70.18,70.41,69.92,70.02,145200.0,60.4763,60.6745,60.2522,60.3384,145200.0
2011-03-07 12:00:00,70.02,70.09,69.71,69.87,113600.0,60.3384,60.3987,60.0712,60.2091,113600.0
2011-03-07 12:30:00,69.85,69.91,69.23,69.27,92700.0,60.1919,60.2436,59.6576,59.6921,92700.0
2011-03-07 13:00:00,69.29,69.33,68.96,69.0,138900.0,59.7093,59.7438,59.4249,59.4594,138900.0
2011-03-07 13:30:00,69.02,69.47,68.99,69.23,133000.0,59.4766,59.8644,59.4508,59.6576,133000.0
2011-03-07 14:00:00,69.2,69.54,69.18,69.46,131800.0,59.6318,59.9247,59.6145,59.8558,131800.0
2011-03-07 14:30:00,69.43,69.46,69.15,69.27,112000.0,59.83,59.8558,59.5887,59.6921,112000.0
2011-03-07 15:00:00,69.25,69.56,69.18,69.53,127900.0,59.6748,59.942,59.6145,59.9161,127900.0
2011-03-07 15:30:00,69.52,69.66,69.3,69.39,319200.0,59.9075,60.0282,59.7179,59.7955,319200.0
2011-03-08 09:30:00,69.7,69.79,68.55,69.05,108900.0,60.0626,60.1402,59.0716,59.5025,108900.0
2011-03-08 10:00:00,69.05,69.81,69.04,69.2,94500.0,59.5025,60.1574,59.4939,59.6318,94500.0
2011-03-08 10:30:00,69.22,69.58,69.11,69.45,92000.0,59.649,59.9592,59.5542,59.8472,92000.0
2011-03-08 11:00:00,69.47,69.87,69.37,69.84,80100.0,59.8644,60.2091,59.7783,60.1833,80100.0
2011-03-08 11:30:00,69.84,70.24,69.8,70.24,85400.0,60.1833,60.528,60.1488,60.528,85400.0
2011-03-08 12:00:00,70.24,70.43,70.14,70.29,61200.0,60.528,60.6917,60.4418,60.571,61200.0
2011-03-08 12:30:00,70.27,70.27,69.81,69.84,71500.0,60.5538,60.5538,60.1574,60.1833,71500.0
2011-03-08 13:00:00,69.81,69.91,69.71,69.71,43400.0,60.1574,60.2436,60.0712,60.0712,43400.0
2011-03-08 13:30:00,69.71,69.92,69.66,69.84,46700.0,60.0712,60.2522,60.0282,60.1833,46700.0
2011-03-08 14:00:00,69.86,69.92,69.65,69.85,97700.0,60.2005,60.2522,60.0195,60.1919,97700.0
2011-03-08 14:30:00,69.85,70.13,69.7,70.05,59300.0,60.1919,60.4332,60.0626,60.3642,59300.0
2011-03-08 15:00:00,70.04,70.24,69.86,70.17,121900.0,60.3556,60.528,60.2005,60.4676,121900.0
2011-03-08 15:30:00,70.17,70.19,69.82,69.85,225500.0,60.4676,60.4849,60.166,60.1919,225500.0
2011-03-09 09:30:00,69.51,69.77,68.8,69.54,100200.0,59.8989,60.1229,59.2871,59.9247,100200.0
2011-03-09 10:00:00,69.53,69.66,69.19,69.36,151000.0,59.9161,60.0282,59.6231,59.7696,151000.0
2011-03-09 10:30:00,69.33,69.46,68.8,68.86,137100.0,59.7438,59.8558,59.2871,59.3388,137100.0
2011-03-09 11:00:00,68.94,69.1,68.36,69.04,186200.0,59.4077,59.5456,58.9079,59.4939,186200.0
2011-03-09 11:30:00,68.99,69.25,68.54,69.08,87400.0,59.4508,59.6748,59.063,59.5283,87400.0
2011-03-09 12:00:00,69.14,69.4,68.8,68.84,204200.0,59.5801,59.8041,59.2871,59.3215,204200.0
2011-03-09 12:30:00,68.84,69.01,68.6,68.9,118500.0,59.3215,59.468,59.1147,59.3732,118500.0
2011-03-09 13:00:00,68.87,69.14,68.78,69.04,78100.0,59.3474,59.5801,59.2698,59.4939,78100.0
2011-03-09 13:30:00,69.04,69.18,68.91,69.1,79500.0,59.4939,59.6145,59.3819,59.5456,79500.0
2011-03-09 14:00:00,69.11,69.28,69.08,69.13,86200.0,59.5542,59.7007,59.5283,59.5714,86200.0
2011-03-09 14:30:00,69.12,69.34,68.9,69.28,119700.0,59.5628,59.7524,59.3732,59.7007,119700.0
2011-03-09 15:00:00,69.28,69.53,69.24,69.49,179300.0,59.7007,59.9161,59.6662,59.8817,179300.0
2011-03-09 15:30:00,69.49,69.56,69.3,69.49,267000.0,59.8817,59.942,59.7179,59.8817,267000.0
2011-03-10 09:30:00,68.47,68.59,66.75,66.81,261200.0,59.0027,59.1061,57.5205,57.5722,261200.0
2011-03-10 10:00:00,66.82,67.05,66.3,66.75,240900.0,57.5808,57.779,57.1327,57.5205,240900.0
2011-03-10 10:30:00,66.78,66.93,66.37,66.78,171300.0,57.5464,57.6756,57.1931,57.5464,171300.0
2011-03-10 11:00:00,66.79,67.06,66.71,66.97,152800.0,57.555,57.7877,57.486,57.7101,152800.0
2011-03-10 11:30:00,66.96,67.65,66.89,67.63,176000.0,57.7015,58.2961,57.6412,58.2788,176000.0
2011-03-10 12:00:00,67.64,67.7,67.24,67.24,92500.0,58.2875,58.3392,57.9428,57.9428,92500.0
2011-03-10 12:30:00,67.27,67.61,67.21,67.54,142700.0,57.9686,58.2616,57.9169,58.2013,142700.0
2011-03-10 13:00:00,67.54,67.74,67.2,67.27,118600.0,58.2013,58.3736,57.9083,57.9686,118600.0
2011-03-10 13:30:00,67.27,67.27,66.86,67.08,112100.0,57.9686,57.9686,57.6153,57.8049,112100.0
2011-03-10 14:00:00,67.09,67.2,66.94,66.96,136800.0,57.8135,57.9083,57.6842,57.7015,136800.0
2011-03-10 14:30:00,66.95,67.28,66.89,66.94,109700.0,57.6929,57.9772,57.6412,57.6842,109700.0
2011-03-10 15:00:00,66.95,66.97,66.56,66.58,205200.0,57.6929,57.7101,57.3568,57.374,205200.0
2011-03-10 15:30:00,66.58,66.64,66.05,66.12,655100.0,57.374,57.4257,56.9173,56.9776,655100.0
2011-03-11 09:30:00,66.0,66.96,65.71,66.68,229600.0,56.8742,57.7015,56.6243,57.4602,229600.0
2011-03-11 10:00:00,66.69,66.92,66.32,66.47,145400.0,57.4688,57.667,57.15,57.2792,145400.0
2011-03-11 10:30:00,66.44,66.84,66.44,66.68,109400.0,57.2534,57.5981,57.2534,57.4602,109400.0
2011-03-11 11:00:00,66.7,67.46,66.65,67.46,184300.0,57.4774,58.1323,57.4343,58.1323,184300.0
2011-03-11 11:30:00,67.48,68.74,67.41,68.66,397100.0,58.1496,59.2354,58.0893,59.1664,397100.0
2011-03-11 12:00:00,68.62,68.98,68.55,68.69,161600.0,59.132,59.4422,59.0716,59.1923,161600.0
2011-03-11 12:30:00,68.69,68.76,68.16,68.32,101700.0,59.1923,59.2526,58.7356,58.8734,101700.0
2011-03-11 13:00:00,68.34,68.38,68.04,68.16,81300.0,58.8907,58.9251,58.6321,58.7356,81300.0
2011-03-11 13:30:00,68.17,68.27,68.09,68.12,181200.0,58.7442,58.8303,58.6752,58.7011,181200.0
2011-03-11 14:00:00,68.13,68.46,68.07,68.46,175400.0,58.7097,58.9941,58.658,58.9941,175400.0
2011-03-11 14:30:00,68.44,68.66,68.39,68.6,138100.0,58.9768,59.1664,58.9338,59.1147,138100.0
2011-03-11 15:00:00,68.58,69.06,68.57,69.04,137500.0,59.0975,59.5111,59.0889,59.4939,137500.0
2011-03-11 15:30:00,69.04,69.16,68.79,68.85,356000.0,59.4939,59.5973,59.2784,59.3302,356000.0
2011-03-14 09:30:00,68.3,68.96,67.53,68.57,610300.0,58.8562,59.4249,58.1927,59.0889,610300.0
2011-03-14 10:00:00,68.56,68.89,68.13,68.33,184700.0,59.0802,59.3646,58.7097,58.8821,184700.0
2011-03-14 10:30:00,68.33,68.36,67.73,67.8,124500.0,58.8821,58.9079,58.365,58.4253,124500.0
2011-03-14 11:00:00,67.8,67.99,67.56,67.56,155200.0,58.4253,58.5891,58.2185,58.2185,155200.0
2011-03-14 11:30:00,67.55,67.63,67.18,67.41,189800.0,58.2099,58.2788,57.8911,58.0893,189800.0
2011-03-14 12:00:00,67.42,67.94,67.4,67.77,150200.0,58.0979,58.546,58.0806,58.3995,150200.0
2011-03-14 12:30:00,67.75,68.06,67.6,67.97,334600.0,58.3822,58.6494,58.253,58.5718,334600.0
2011-03-14 13:00:00,67.96,68.1,67.77,68.03,201800.0,58.5632,58.6839,58.3995,58.6235,201800.0
2011-03-14 13:30:00,68.03,68.65,68.0,68.44,234800.0,58.6235,59.1578,58.5977,58.9768,234800.0
2011-03-14 14:00:00,68.46,69.29,68.44,69.12,172400.0,58.9941,59.7093,58.9768,59.5628,172400.0
2011-03-14 14:30:00,69.1,69.1,68.61,68.69,83700.0,59.5456,59.5456,59.1233,59.1923,83700.0
2011-03-14 15:00:00,68.69,69.04,68.63,68.82,113000.0,59.1923,59.4939,59.1406,59.3043,113000.0
2011-03-14 15:30:00,68.81,69.17,68.7,68.96,233200.0,59.2957,59.6059,59.2009,59.4249,233200.0
2011-03-15 09:30:00,68.18,68.86,67.66,67.76,511600.0,58.7528,59.3388,58.3047,58.3909,511600.0
2011-03-15 10:00:00,67.75,68.05,67.09,68.05,302500.0,58.3822,58.6408,57.8135,58.6408,302500.0
2011-03-15 10:30:00,68.07,68.17,67.69,67.94,118300.0,58.658,58.7442,58.3305,58.546,118300.0
2011-03-15 11:00:00,67.91,67.98,67.45,67.73,172700.0,58.5201,58.5804,58.1237,58.365,172700.0
2011-03-15 11:30:00,67.75,67.95,67.59,67.86,105000.0,58.3822,58.5546,58.2444,58.477,105000.0
2011-03-15 12:00:00,67.86,68.37,67.79,68.34,154900.0,58.477,58.9165,58.4167,58.8907,154900.0
2011-03-15 12:30:00,68.34,68.34,67.71,67.9,79600.0,58.8907,58.8907,58.3478,58.5115,79600.0
2011-03-15 13:00:00,67.91,68.1,67.79,67.91,55100.0,58.5201,58.6839,58.4167,58.5201,55100.0
2011-03-15 13:30:00,67.95,68.24,67.9,68.16,68700.0,58.5546,58.8045,58.5115,58.7356,68700.0
2011-03-15 14:00:00,68.19,68.48,68.01,68.44,96500.0,58.7614,59.0113,58.6063,58.9768,96500.0
2011-03-15 14:30:00,68.44,68.71,68.32,68.48,93300.0,58.9768,59.2095,58.8734,59.0113,93300.0
2011-03-15 15:00:00,68.49,69.13,68.48,69.06,140700.0,59.0199,59.5714,59.0113,59.5111,140700.0
2011-03-15 15:30:00,69.05,69.24,68.73,68.79,284300.0,59.5025,59.6662,59.2267,59.2784,284300.0
2011-03-16 09:30:00,68.97,69.1,68.26,68.54,131700.0,59.4336,59.5456,58.8217,59.063,131700.0
2011-03-16 10:00:00,68.56,68.78,68.27,68.69,92100.0,59.0802,59.2698,58.8303,59.1923,92100.0
2011-03-16 10:30:00,68.7,69.06,68.47,68.82,186100.0,59.2009,59.5111,59.0027,59.3043,186100.0
2011-03-16 11:00:00,68.82,68.83,67.75,68.47,189900.0,59.3043,59.3129,58.3822,59.0027,189900.0
2011-03-16 11:30:00,68.5,68.7,68.1,68.18,63600.0,59.0285,59.2009,58.6839,58.7528,63600.0
2011-03-16 12:00:00,68.21,68.3,67.8,68.18,73400.0,58.7786,58.8562,58.4253,58.7528,73400.0
2011-03-16 12:30:00,68.22,68.28,67.85,68.1,62800.0,58.7873,58.839,58.4684,58.6839,62800.0
2011-03-16 13:00:00,68.11,68.39,68.11,68.37,199600.0,58.6925,58.9338,58.6925,58.9165,199600.0
2011-03-16 13:30:00,68.39,68.39,67.91,67.93,137500.0,58.9338,58.9338,58.5201,58.5374,137500.0
2011-03-16 14:00:00,67.95,67.98,66.63,67.38,208800.0,58.5546,58.5804,57.4171,58.0634,208800.0
2011-03-16 14:30:00,67.35,68.28,67.33,68.06,119400.0,58.0376,58.839,58.0203,58.6494,119400.0
2011-03-16 15:00:00,68.06,68.26,67.58,67.76,167700.0,58.6494,58.8217,58.2358,58.3909,167700.0
2011-03-16 15:30:00,67.75,68.01,67.56,67.66,353200.0,58.3822,58.6063,58.2185,58.3047,353200.0
2011-03-17 09:30:00,68.57,68.94,68.11,68.26,160800.0,59.0889,59.4077,58.6925,58.8217,160800.0
2011-03-17 10:00:00,68.32,69.32,68.16,69.24,192200.0,58.8734,59.7352,58.7356,59.6662,192200.0
2011-03-17 10:30:00,69.23,69.34,69.0,69.22,98700.0,59.6576,59.7524,59.4594,59.649,98700.0
2011-03-17 11:00:00,69.23,69.78,69.08,69.28,178800.0,59.6576,60.1316,59.5283,59.7007,178800.0
2011-03-17 11:30:00,69.3,69.55,69.21,69.28,103400.0,59.7179,59.9334,59.6404,59.7007,103400.0
2011-03-17 12:00:00,69.29,69.66,69.29,69.64,67000.0,59.7093,60.0282,59.7093,60.0109,67000.0
2011-03-17 12:30:00,69.65,69.75,69.34,69.38,75800.0,60.0195,60.1057,59.7524,59.7869,75800.0
2011-03-17 13:00:00,69.37,69.59,69.0,69.03,89200.0,59.7783,59.9678,59.4594,59.4853,89200.0
2011-03-17 13:30:00,69.02,69.19,68.72,68.94,73100.0,59.4766,59.6231,59.2181,59.4077,73100.0
2011-03-17 14:00:00,68.96,69.1,68.65,68.98,71600.0,59.4249,59.5456,59.1578,59.4422,71600.0
2011-03-17 14:30:00,68.97,69.34,68.95,69.2,66600.0,59.4336,59.7524,59.4163,59.6318,66600.0
2011-03-17 15:00:00,69.23,69.24,68.97,69.04,133100.0,59.6576,59.6662,59.4336,59.4939,133100.0
2011-03-17 15:30:00,69.04,69.32,68.97,69.11,464900.0,59.4939,59.7352,59.4336,59.5542,464900.0
2011-03-18 09:30:00,70.21,70.47,70.0,70.08,377600.0,60.5021,60.7262,60.3211,60.3901,377600.0
2011-03-18 10:00:00,70.09,70.15,69.36,69.38,173800.0,60.3987,60.4504,59.7696,59.7869,173800.0
2011-03-18 10:30:00,69.42,69.97,69.41,69.92,76400.0,59.8213,60.2953,59.8127,60.2522,76400.0
2011-03-18 11:00:00,69.96,70.08,69.58,69.58,69900.0,60.2867,60.3901,59.9592,59.9592,69900.0
2011-03-18 11:30:00,69.54,69.86,69.38,69.75,77600.0,59.9247,60.2005,59.7869,60.1057,77600.0
2011-03-18 12:00:00,69.72,69.82,69.66,69.69,71500.0,60.0799,60.166,60.0282,60.054,71500.0
2011-03-18 12:30:00,69.7,69.89,69.66,69.67,66800.0,60.0626,60.2264,60.0282,60.0368,66800.0
2011-03-18 13:00:00,69.68,70.04,69.68,69.99,49500.0,60.0454,60.3556,60.0454,60.3125,49500.0
2011-03-18 13:30:00,70.0,70.03,69.87,69.98,91200.0,60.3211,60.347,60.2091,60.3039,91200.0
2011-03-18 14:00:00,69.97,70.01,69.54,69.71,77400.0,60.2953,60.3298,59.9247,60.0712,77400.0
2011-03-18 14:30:00,69.69,69.74,69.32,69.44,75600.0,60.054,60.0971,59.7352,59.8386,75600.0
2011-03-18 15:00:00,69.43,69.51,69.12,69.13,150400.0,59.83,59.8989,59.5628,59.5714,150400.0
2011-03-18 15:30:00,69.14,69.45,69.05,69.28,305200.0,59.5801,59.8472,59.5025,59.7007,305200.0
2011-03-21 09:30:00,70.24,70.5,69.75,70.25,276000.0,60.528,60.752,60.1057,60.5366,276000.0
2011-03-21 10:00:00,70.23,71.04,70.2,71.01,136400.0,60.5193,61.2173,60.4935,61.1915,136400.0
2011-03-21 10:30:00,71.01,71.07,70.79,70.9,138600.0,61.1915,61.2432,61.0019,61.0967,138600.0
2011-03-21 11:00:00,70.9,71.09,70.81,71.03,180700.0,61.0967,61.2604,61.0191,61.2087,180700.0
2011-03-21 11:30:00,71.05,71.28,71.0,71.22,104300.0,61.226,61.4242,61.1829,61.3725,104300.0
2011-03-21 12:00:00,71.21,71.43,71.16,71.37,78700.0,61.3638,61.5534,61.3207,61.5017,78700.0
2011-03-21 12:30:00,71.38,71.44,71.18,71.41,125300.0,61.5103,61.562,61.338,61.5362,125300.0
2011-03-21 13:00:00,71.39,71.44,71.17,71.24,58300.0,61.5189,61.562,61.3294,61.3897,58300.0
2011-03-21 13:30:00,71.24,71.6,71.17,71.59,113400.0,61.3897,61.6999,61.3294,61.6913,113400.0
2011-03-21 14:00:00,71.6,71.73,71.48,71.62,160800.0,61.6999,61.8119,61.5965,61.7171,160800.0
2011-03-21 14:30:00,71.62,71.79,71.55,71.75,151900.0,61.7171,61.8636,61.6568,61.8292,151900.0
2011-03-21 15:00:00,71.74,71.8,71.64,71.8,221600.0,61.8206,61.8723,61.7344,61.8723,221600.0
2011-03-21 15:30:00,71.8,72.09,71.74,72.07,439100.0,61.8723,62.1222,61.8206,62.1049,439100.0
2011-03-22 09:30:00,72.11,72.63,71.36,71.63,377300.0,62.1394,62.5875,61.4931,61.7258,377300.0
2011-03-22 10:00:00,71.56,72.12,71.5,72.12,102400.0,61.6654,62.148,61.6137,62.148,102400.0
2011-03-22 10:30:00,72.1,72.26,71.69,71.69,181500.0,62.1308,62.2687,61.7775,61.7775,181500.0
2011-03-22 11:00:00,71.7,71.81,71.35,71.58,56700.0,61.7861,61.8809,61.4845,61.6827,56700.0
2011-03-22 11:30:00,71.55,72.06,71.4,71.96,83500.0,61.6568,62.0963,61.5276,62.0101,83500.0
2011-03-22 12:00:00,71.95,72.14,71.95,72.05,64400.0,62.0015,62.1652,62.0015,62.0877,64400.0
2011-03-22 12:30:00,72.01,72.13,71.88,72.1,52900.0,62.0532,62.1566,61.9412,62.1308,52900.0
2011-03-22 13:00:00,72.1,72.12,71.71,71.72,97800.0,62.1308,62.148,61.7947,61.8033,97800.0
2011-03-22 13:30:00,71.72,72.0,71.6,71.95,111600.0,61.8033,62.0446,61.6999,62.0015,111600.0
2011-03-22 14:00:00,71.95,71.96,71.7,71.85,81600.0,62.0015,62.0101,61.7861,61.9153,81600.0
2011-03-22 14:30:00,71.85,71.95,71.76,71.85,114600.0,61.9153,62.0015,61.8378,61.9153,114600.0
2011-03-22 15:00:00,71.83,71.86,71.57,71.68,175500.0,61.8981,61.924,61.6741,61.7688,175500.0
2011-03-22 15:30:00,71.68,71.77,71.53,71.7,339900.0,61.7688,61.8464,61.6396,61.7861,339900.0
2011-03-23 09:30:00,71.32,71.46,70.5,70.66,129200.0,61.4586,61.5793,60.752,60.8899,129200.0
2011-03-23 10:00:00,70.62,70.65,70.1,70.29,124300.0,60.8554,60.8813,60.4073,60.571,124300.0
2011-03-23 10:30:00,70.32,70.41,69.85,70.04,99200.0,60.5969,60.6745,60.1919,60.3556,99200.0
2011-03-23 11:00:00,70.12,70.19,69.75,70.1,131000.0,60.4245,60.4849,60.1057,60.4073,131000.0
2011-03-23 11:30:00,70.15,70.67,70.11,70.19,100500.0,60.4504,60.8985,60.4159,60.4849,100500.0
2011-03-23 12:00:00,70.19,70.56,70.06,70.47,71200.0,60.4849,60.8037,60.3728,60.7262,71200.0
2011-03-23 12:30:00,70.47,70.59,70.33,70.59,37200.0,60.7262,60.8296,60.6055,60.8296,37200.0
2011-03-23 13:00:00,70.57,70.85,70.54,70.69,40100.0,60.8123,61.0536,60.7865,60.9157,40100.0
2011-03-23 13:30:00,70.71,71.07,70.71,71.03,45400.0,60.933,61.2432,60.933,61.2087,45400.0
2011-03-23 14:00:00,71.02,71.19,70.87,71.18,91600.0,61.2001,61.3466,61.0708,61.338,91600.0
2011-03-23 14:30:00,71.17,71.61,71.12,71.42,169800.0,61.3294,61.7085,61.2863,61.5448,169800.0
2011-03-23 15:00:00,71.43,71.64,71.35,71.6,125400.0,61.5534,61.7344,61.4845,61.6999,125400.0
2011-03-23 15:30:00,71.6,71.64,71.4,71.43,156800.0,61.6999,61.7344,61.5276,61.5534,156800.0
2011-03-24 09:30:00,71.9,72.11,70.87,71.01,176400.0,61.9584,62.1394,61.0708,61.1915,176400.0
2011-03-24 10:00:00,70.98,71.12,70.61,70.98,132000.0,61.1656,61.2863,60.8468,61.1656,132000.0
2011-03-24 10:30:00,70.95,71.65,70.83,71.6,115000.0,61.1398,61.743,61.0364,61.6999,115000.0
2011-03-24 11:00:00,71.62,71.82,71.53,71.69,42300.0,61.7171,61.8895,61.6396,61.7775,42300.0
2011-03-24 11:30:00,71.7,72.09,71.69,72.08,68600.0,61.7861,62.1222,61.7775,62.1135,68600.0
2011-03-24 12:00:00,72.09,72.49,72.08,72.48,76800.0,62.1222,62.4668,62.1135,62.4582,76800.0
2011-03-24 12:30:00,72.45,72.48,72.32,72.45,111300.0,62.4324,62.4582,62.3204,62.4324,111300.0
2011-03-24 13:00:00,72.42,72.93,72.35,72.92,171900.0,62.4065,62.846,62.3462,62.8374,171900.0
2011-03-24 13:30:00,72.93,73.18,72.82,72.85,279700.0,62.846,63.0614,62.7512,62.7771,279700.0
2011-03-24 14:00:00,72.85,73.11,72.75,73.06,118700.0,62.7771,63.0011,62.6909,62.958,118700.0
2011-03-24 14:30:00,73.07,73.35,72.96,73.23,222900.0,62.9667,63.2079,62.8719,63.1045,222900.0
2011-03-24 15:00:00,73.23,73.6,73.23,73.51,219200.0,63.1045,63.4234,63.1045,63.3458,219200.0
2011-03-24 15:30:00,73.51,73.61,73.34,73.58,412500.0,63.3458,63.432,63.1993,63.4061,412500.0
2011-03-25 09:30:00,73.73,73.89,73.36,73.76,180800.0,63.5354,63.6733,63.2166,63.5612,180800.0
2011-03-25 10:00:00,73.8,73.99,73.49,73.76,184700.0,63.5957,63.7594,63.3286,63.5612,184700.0
2011-03-25 10:30:00,73.73,74.13,73.72,74.03,134300.0,63.5354,63.8801,63.5268,63.7939,134300.0
2011-03-25 11:00:00,74.05,74.2,73.93,74.04,164800.0,63.8111,63.9404,63.7077,63.8025,164800.0
2011-03-25 11:30:00,74.03,74.11,73.96,74.01,110600.0,63.7939,63.8629,63.7336,63.7767,110600.0
2011-03-25 12:00:00,74.0,74.2,73.95,74.0,79800.0,63.7681,63.9404,63.725,63.7681,79800.0
2011-03-25 12:30:00,74.02,74.03,73.69,73.73,63900.0,63.7853,63.7939,63.5009,63.5354,63900.0
2011-03-25 13:00:00,73.71,73.94,73.64,73.68,132800.0,63.5182,63.7164,63.4578,63.4923,132800.0
2011-03-25 13:30:00,73.68,73.84,73.62,73.75,136900.0,63.4923,63.6302,63.4406,63.5526,136900.0
2011-03-25 14:00:00,73.75,73.85,73.61,73.8,141400.0,63.5526,63.6388,63.432,63.5957,141400.0
2011-03-25 14:30:00,73.78,74.03,73.73,74.03,107700.0,63.5785,63.7939,63.5354,63.7939,107700.0
2011-03-25 15:00:00,74.03,74.17,73.96,74.05,137800.0,63.7939,63.9146,63.7336,63.8111,137800.0
2011-03-25 15:30:00,74.05,74.21,73.99,74.0,279600.0,63.8111,63.949,63.7594,63.7681,279600.0
2011-03-28 09:30:00,73.88,73.88,73.16,73.5,174700.0,63.6647,63.6647,63.0442,63.3372,174700.0
2011-03-28 10:00:00,73.53,73.62,73.27,73.5,127700.0,63.363,63.4406,63.139,63.3372,127700.0
2011-03-28 10:30:00,73.48,73.57,72.79,72.79,120100.0,63.32,63.3975,62.7254,62.7254,120100.0
2011-03-28 11:00:00,72.78,73.0,72.58,72.94,152700.0,62.7168,62.9063,62.5444,62.8546,152700.0
2011-03-28 11:30:00,72.94,73.38,72.8,73.38,156100.0,62.8546,63.2338,62.734,63.2338,156100.0
2011-03-28 12:00:00,73.37,73.5,73.3,73.41,63300.0,63.2252,63.3372,63.1649,63.2596,63300.0
2011-03-28 12:30:00,73.4,73.44,73.19,73.26,73600.0,63.251,63.2855,63.0701,63.1304,73600.0
2011-03-28 13:00:00,73.23,73.36,73.16,73.29,59600.0,63.1045,63.2166,63.0442,63.1562,59600.0
2011-03-28 13:30:00,73.3,73.36,73.12,73.2,50700.0,63.1649,63.2166,63.0097,63.0787,50700.0
2011-03-28 14:00:00,73.21,73.31,73.14,73.23,72500.0,63.0873,63.1735,63.027,63.1045,72500.0
2011-03-28 14:30:00,73.22,73.41,73.08,73.08,61300.0,63.0959,63.2596,62.9753,62.9753,61300.0
2011-03-28 15:00:00,73.08,73.28,72.94,73.01,170700.0,62.9753,63.1476,62.8546,62.9149,170700.0
2011-03-28 15:30:00,73.01,73.07,72.47,72.52,370000.0,62.9149,62.9667,62.4496,62.4927,370000.0
2011-03-29 09:30:00,72.51,72.72,71.84,72.45,181800.0,62.4841,62.665,61.9067,62.4324,181800.0
2011-03-29 10:00:00,72.45,73.07,72.03,72.9,174300.0,62.4324,62.9667,62.0705,62.8202,174300.0
2011-03-29 10:30:00,72.9,73.07,72.69,72.8,123000.0,62.8202,62.9667,62.6392,62.734,123000.0
2011-03-29 11:00:00,72.8,72.92,72.59,72.81,135600.0,62.734,62.8374,62.553,62.7426,135600.0
2011-03-29 11:30:00,72.77,72.85,72.25,72.39,234600.0,62.7081,62.7771,62.26,62.3807,234600.0
2011-03-29 12:00:00,72.41,72.55,72.14,72.17,106300.0,62.3979,62.5186,62.1652,62.1911,106300.0
2011-03-29 12:30:00,72.17,72.17,71.94,72.0,102900.0,62.1911,62.1911,61.9929,62.0446,102900.0
2011-03-29 13:00:00,72.0,72.34,71.99,72.26,155100.0,62.0446,62.3376,62.036,62.2687,155100.0
2011-03-29 13:30:00,72.27,72.6,72.25,72.49,188900.0,62.2773,62.5616,62.26,62.4668,188900.0
2011-03-29 14:00:00,72.48,72.69,72.45,72.53,92700.0,62.4582,62.6392,62.4324,62.5013,92700.0
2011-03-29 14:30:00,72.54,72.61,72.5,72.55,139900.0,62.5099,62.5703,62.4755,62.5186,139900.0
2011-03-29 15:00:00,72.55,72.8,72.48,72.78,274800.0,62.5186,62.734,62.4582,62.7168,274800.0
2011-03-29 15:30:00,72.8,72.82,72.57,72.73,319000.0,62.734,62.7512,62.5358,62.6737,319000.0
2011-03-30 09:30:00,73.45,74.27,73.45,74.15,164700.0,63.2941,64.0007,63.2941,63.8973,164700.0
2011-03-30 10:00:00,74.17,74.5,74.03,74.21,153100.0,63.9146,64.1989,63.7939,63.949,153100.0
2011-03-30 10:30:00,74.23,74.38,73.9,74.34,84400.0,63.9663,64.0955,63.6819,64.0611,84400.0
2011-03-30 11:00:00,74.33,74.35,73.91,74.31,174600.0,64.0524,64.0697,63.6905,64.0352,174600.0
2011-03-30 11:30:00,74.32,74.58,74.03,74.45,132500.0,64.0438,64.2679,63.7939,64.1558,132500.0
2011-03-30 12:00:00,74.45,74.98,74.4,74.8,179500.0,64.1558,64.6126,64.1128,64.4574,179500.0
2011-03-30 12:30:00,74.8,74.85,74.54,74.74,51900.0,64.4574,64.5005,64.2334,64.4057,51900.0
2011-03-30 13:00:00,74.78,74.88,74.68,74.71,67200.0,64.4402,64.5264,64.354,64.3799,67200.0
2011-03-30 13:30:00,74.7,74.72,74.21,74.27,139200.0,64.3713,64.3885,63.949,64.0007,139200.0
2011-03-30 14:00:00,74.27,74.38,74.08,74.37,109900.0,64.0007,64.0955,63.837,64.0869,109900.0
2011-03-30 14:30:00,74.38,74.57,74.29,74.49,81700.0,64.0955,64.2592,64.018,64.1903,81700.0
2011-03-30 15:00:00,74.47,74.72,74.47,74.66,207400.0,64.1731,64.3885,64.1731,64.3368,207400.0
2011-03-30 15:30:00,74.66,75.26,74.6,75.12,571100.0,64.3368,64.8538,64.2851,64.7332,571100.0
2011-03-31 09:30:00,74.74,75.46,74.54,75.23,169700.0,64.4057,65.0262,64.2334,64.828,169700.0
2011-03-31 10:00:00,75.32,75.41,74.73,74.82,94000.0,64.9055,64.9831,64.3971,64.4747,94000.0
2011-03-31 10:30:00,74.83,75.0,74.63,74.72,94400.0,64.4833,64.6298,64.311,64.3885,94400.0
2011-03-31 11:00:00,74.71,74.74,74.32,74.44,84900.0,64.3799,64.4057,64.0438,64.1472,84900.0
2011-03-31 11:30:00,74.46,74.56,74.23,74.48,59600.0,64.1645,64.2506,63.9663,64.1817,59600.0
2011-03-31 12:00:00,74.5,74.58,74.38,74.53,71900.0,64.1989,64.2679,64.0955,64.2248,71900.0
2011-03-31 12:30:00,74.52,74.55,74.35,74.46,92800.0,64.2162,64.242,64.0697,64.1645,92800.0
2011-03-31 13:00:00,74.45,74.47,74.27,74.27,56100.0,64.1558,64.1731,64.0007,64.0007,56100.0
2011-03-31 13:30:00,74.29,74.33,74.08,74.14,85900.0,64.018,64.0524,63.837,63.8887,85900.0
2011-03-31 14:00:00,74.14,74.16,74.05,74.08,116100.0,63.8887,63.9059,63.8111,63.837,116100.0
2011-03-31 14:30:00,74.09,74.13,73.98,74.0,131500.0,63.8456,63.8801,63.7508,63.7681,131500.0
2011-03-31 15:00:00,73.98,74.01,73.74,73.76,186600.0,63.7508,63.7767,63.544,63.5612,186600.0
2011-03-31 15:30:00,73.75,73.76,73.49,73.7,477100.0,63.5526,63.5612,63.3286,63.5095,477100.0
2011-04-01 09:30:00,74.02,74.58,74.0,74.27,176900.0,63.7853,64.2679,63.7681,64.0007,176900.0
2011-04-01 10:00:00,74.22,74.41,74.07,74.08,117100.0,63.9576,64.1214,63.8284,63.837,117100.0
2011-04-01 10:30:00,74.13,74.3,73.79,74.01,66500.0,63.8801,64.0266,63.5871,63.7767,66500.0
2011-04-01 11:00:00,74.03,74.09,73.89,74.06,75100.0,63.7939,63.8456,63.6733,63.8198,75100.0
2011-04-01 11:30:00,74.06,74.22,73.84,73.95,98800.0,63.8198,63.9576,63.6302,63.725,98800.0
2011-04-01 12:00:00,73.97,74.0,73.82,73.88,41300.0,63.7422,63.7681,63.613,63.6647,41300.0
2011-04-01 12:30:00,73.88,73.88,73.53,73.6,107200.0,63.6647,63.6647,63.363,63.4234,107200.0
2011-04-01 13:00:00,73.57,73.68,73.37,73.4,85500.0,63.3975,63.4923,63.2252,63.251,85500.0
2011-04-01 13:30:00,73.39,73.48,73.25,73.4,150200.0,63.2424,63.32,63.1218,63.251,150200.0
2011-04-01 14:00:00,73.4,73.65,73.36,73.65,112700.0,63.251,63.4665,63.2166,63.4665,112700.0
2011-04-01 14:30:00,73.65,73.66,73.2,73.25,224100.0,63.4665,63.4751,63.0787,63.1218,224100.0
2011-04-01 15:00:00,73.26,73.29,72.77,72.95,249300.0,63.1304,63.1562,62.7081,62.8632,249300.0
2011-04-01 15:30:00,72.95,72.99,72.8,72.85,518100.0,62.8632,62.8977,62.734,62.7771,518100.0
2011-04-04 09:30:00,73.04,73.73,72.92,73.3,147800.0,62.9408,63.5354,62.8374,63.1649,147800.0
2011-04-04 10:00:00,73.31,73.34,72.95,73.06,122700.0,63.1735,63.1993,62.8632,62.958,122700.0
2011-04-04 10:30:00,73.06,73.48,73.06,73.21,121300.0,62.958,63.32,62.958,63.0873,121300.0
2011-04-04 11:00:00,73.21,73.48,73.11,73.46,73200.0,63.0873,63.32,63.0011,63.3027,73200.0
2011-04-04 11:30:00,73.46,73.54,73.34,73.53,124600.0,63.3027,63.3717,63.1993,63.363,124600.0
2011-04-04 12:00:00,73.53,73.72,73.53,73.64,68600.0,63.363,63.5268,63.363,63.4578,68600.0
2011-04-04 12:30:00,73.66,73.68,73.3,73.46,69700.0,63.4751,63.4923,63.1649,63.3027,69700.0
2011-04-04 13:00:00,73.46,73.46,73.24,73.28,98700.0,63.3027,63.3027,63.1131,63.1476,98700.0
2011-04-04 13:30:00,73.27,73.3,73.0,73.26,91300.0,63.139,63.1649,62.9063,63.1304,91300.0
2011-04-04 14:00:00,73.24,73.36,72.98,73.04,103600.0,63.1131,63.2166,62.8891,62.9408,103600.0
2011-04-04 14:30:00,73.05,73.27,73.03,73.19,88200.0,62.9494,63.139,62.9322,63.0701,88200.0
2011-04-04 15:00:00,73.19,73.23,72.93,73.23,138200.0,63.0701,63.1045,62.846,63.1045,138200.0
2011-04-04 15:30:00,73.21,73.52,73.17,73.5,254000.0,63.0873,63.3544,63.0528,63.3372,254000.0
2011-04-05 09:30:00,73.38,73.52,72.86,73.46,114600.0,63.2338,63.3544,62.7857,63.3027,114600.0
2011-04-05 10:00:00,73.44,73.75,73.16,73.75,83700.0,63.2855,63.5526,63.0442,63.5526,83700.0
2011-04-05 10:30:00,73.75,73.94,73.45,73.45,54900.0,63.5526,63.7164,63.2941,63.2941,54900.0
2011-04-05 11:00:00,73.45,73.99,73.45,73.98,63800.0,63.2941,63.7594,63.2941,63.7508,63800.0
2011-04-05 11:30:00,74.0,74.34,73.89,74.33,84300.0,63.7681,64.0611,63.6733,64.0524,84300.0
2011-04-05 12:00:00,74.3,74.42,73.96,73.97,37400.0,64.0266,64.13,63.7336,63.7422,37400.0
2011-04-05 12:30:00,73.98,74.09,73.9,73.99,32700.0,63.7508,63.8456,63.6819,63.7594,32700.0
2011-04-05 13:00:00,74.0,74.1,73.87,73.88,53800.0,63.7681,63.8542,63.656,63.6647,53800.0
2011-04-05 13:30:00,73.88,73.9,73.65,73.73,48000.0,63.6647,63.6819,63.4665,63.5354,48000.0
2011-04-05 14:00:00,73.73,73.9,73.62,73.85,70500.0,63.5354,63.6819,63.4406,63.6388,70500.0
2011-04-05 14:30:00,73.87,73.87,73.68,73.8,64900.0,63.656,63.656,63.4923,63.5957,64900.0
2011-04-05 15:00:00,73.8,73.86,73.57,73.58,102600.0,63.5957,63.6474,63.3975,63.4061,102600.0
2011-04-05 15:30:00,73.56,73.73,73.47,73.56,243000.0,63.3889,63.5354,63.3113,63.3889,243000.0
2011-04-06 09:30:00,74.03,74.49,73.78,73.87,133100.0,63.7939,64.1903,63.5785,63.656,133100.0
2011-04-06 10:00:00,73.86,73.89,73.41,73.44,95400.0,63.6474,63.6733,63.2596,63.2855,95400.0
2011-04-06 10:30:00,73.44,73.53,73.19,73.22,91200.0,63.2855,63.363,63.0701,63.0959,91200.0
2011-04-06 11:00:00,73.24,73.3,72.56,72.57,127300.0,63.1131,63.1649,62.5272,62.5358,127300.0
2011-04-06 11:30:00,72.56,72.61,72.14,72.2,86200.0,62.5272,62.5703,62.1652,62.2169,86200.0
2011-04-06 12:00:00,72.18,72.35,72.13,72.14,80700.0,62.1997,62.3462,62.1566,62.1652,80700.0
2011-04-06 12:30:00,72.14,72.35,72.11,72.35,71300.0,62.1652,62.3462,62.1394,62.3462,71300.0
2011-04-06 13:00:00,72.34,72.59,72.32,72.46,33100.0,62.3376,62.553,62.3204,62.441,33100.0
2011-04-06 13:30:00,72.47,72.54,72.44,72.49,34500.0,62.4496,62.5099,62.4238,62.4668,34500.0
2011-04-06 14:00:00,72.49,72.5,72.31,72.34,80700.0,62.4668,62.4755,62.3117,62.3376,80700.0
2011-04-06 14:30:00,72.34,72.47,72.33,72.35,72700.0,62.3376,62.4496,62.329,62.3462,72700.0
2011-04-06 15:00:00,72.36,72.45,72.32,72.41,105500.0,62.3548,62.4324,62.3204,62.3979,105500.0
2011-04-06 15:30:00,72.39,72.61,72.38,72.61,148200.0,62.3807,62.5703,62.3721,62.5703,148200.0
2011-04-07 09:30:00,72.32,73.4,72.27,73.35,98500.0,62.3204,63.251,62.2773,63.2079,98500.0
2011-04-07 10:00:00,73.33,73.41,73.11,73.11,65600.0,63.1907,63.2596,63.0011,63.0011,65600.0
2011-04-07 10:30:00,73.15,73.28,72.39,72.91,102600.0,63.0356,63.1476,62.3807,62.8288,102600.0
2011-04-07 11:00:00,72.95,73.15,72.62,72.62,65000.0,62.8632,63.0356,62.5789,62.5789,65000.0
2011-04-07 11:30:00,72.61,72.64,72.06,72.27,123100.0,62.5703,62.5961,62.0963,62.2773,123100.0
2011-04-07 12:00:00,72.31,72.56,72.21,72.23,88800.0,62.3117,62.5272,62.2256,62.2428,88800.0
2011-04-07 12:30:00,72.25,72.5,72.25,72.34,46000.0,62.26,62.4755,62.26,62.3376,46000.0
2011-04-07 13:00:00,72.35,72.39,72.04,72.09,101700.0,62.3462,62.3807,62.0791,62.1222,101700.0
2011-04-07 13:30:00,72.06,72.14,71.92,71.96,90100.0,62.0963,62.1652,61.9757,62.0101,90100.0
2011-04-07 14:00:00,71.97,72.04,71.7,71.71,118000.0,62.0187,62.0791,61.7861,61.7947,118000.0
2011-04-07 14:30:00,71.72,71.91,71.72,71.79,165600.0,61.8033,61.967,61.8033,61.8636,165600.0
2011-04-07 15:00:00,71.81,71.82,71.6,71.69,147300.0,61.8809,61.8895,61.6999,61.7775,147300.0
2011-04-07 15:30:00,71.69,71.81,71.61,71.75,290400.0,61.7775,61.8809,61.7085,61.8292,290400.0
2011-04-08 09:30:00,72.22,72.89,72.22,72.49,107300.0,62.2342,62.8115,62.2342,62.4668,107300.0
2011-04-08 10:00:00,72.48,72.48,71.75,71.96,171700.0,62.4582,62.4582,61.8292,62.0101,171700.0
2011-04-08 10:30:00,71.96,72.03,71.67,71.67,104600.0,62.0101,62.0705,61.7602,61.7602,104600.0
2011-04-08 11:00:00,71.69,71.73,71.18,71.21,149200.0,61.7775,61.8119,61.338,61.3638,149200.0
2011-04-08 11:30:00,71.2,71.41,71.19,71.37,95400.0,61.3552,61.5362,61.3466,61.5017,95400.0
2011-04-08 12:00:00,71.36,71.41,71.09,71.12,68500.0,61.4931,61.5362,61.2604,61.2863,68500.0
2011-04-08 12:30:00,71.14,71.31,71.05,71.14,89400.0,61.3035,61.45,61.226,61.3035,89400.0
2011-04-08 13:00:00,71.16,71.31,71.05,71.3,105100.0,61.3207,61.45,61.226,61.4414,105100.0
2011-04-08 13:30:00,71.31,71.31,71.15,71.16,46800.0,61.45,61.45,61.3121,61.3207,46800.0
2011-04-08 14:00:00,71.17,71.21,70.6,70.66,151600.0,61.3294,61.3638,60.8382,60.8899,151600.0
2011-04-08 14:30:00,70.65,70.68,70.07,70.09,147600.0,60.8813,60.9071,60.3815,60.3987,147600.0
2011-04-08 15:00:00,70.09,70.57,70.08,70.38,202400.0,60.3987,60.8123,60.3901,60.6486,202400.0
2011-04-08 15:30:00,70.38,70.76,70.36,70.69,349200.0,60.6486,60.9761,60.6314,60.9157,349200.0
2011-04-11 09:30:00,70.53,70.99,70.47,70.55,184200.0,60.7779,61.1743,60.7262,60.7951,184200.0
2011-04-11 10:00:00,70.58,70.7,70.27,70.53,114300.0,60.8209,60.9244,60.5538,60.7779,114300.0
2011-04-11 10:30:00,70.53,70.65,70.4,70.57,74100.0,60.7779,60.8813,60.6658,60.8123,74100.0
2011-04-11 11:00:00,70.59,70.61,70.28,70.33,105300.0,60.8296,60.8468,60.5624,60.6055,105300.0
2011-04-11 11:30:00,70.36,70.48,70.12,70.15,89200.0,60.6314,60.7348,60.4245,60.4504,89200.0
2011-04-11 12:00:00,70.15,70.32,69.87,70.1,137200.0,60.4504,60.5969,60.2091,60.4073,137200.0
2011-04-11 12:30:00,70.11,70.24,70.0,70.16,94800.0,60.4159,60.528,60.3211,60.459,94800.0
2011-04-11 13:00:00,70.16,70.3,69.97,70.24,97100.0,60.459,60.5797,60.2953,60.528,97100.0
2011-04-11 13:30:00,70.24,70.28,69.89,69.94,170700.0,60.528,60.5624,60.2264,60.2694,170700.0
2011-04-11 14:00:00,69.95,70.3,69.82,70.24,119500.0,60.2781,60.5797,60.166,60.528,119500.0
2011-04-11 14:30:00,70.25,70.35,70.02,70.07,145400.0,60.5366,60.6227,60.3384,60.3815,145400.0
2011-04-11 15:00:00,70.09,70.09,69.87,69.87,191500.0,60.3987,60.3987,60.2091,60.2091,191500.0
2011-04-11 15:30:00,69.86,70.27,69.74,70.26,416300.0,60.2005,60.5538,60.0971,60.5452,416300.0
2011-04-12 09:30:00,69.44,69.89,69.0,69.27,249100.0,59.8386,60.2264,59.4594,59.6921,249100.0
2011-04-12 10:00:00,69.28,69.37,68.32,68.59,272000.0,59.7007,59.7783,58.8734,59.1061,272000.0
2011-04-12 10:30:00,68.58,68.62,68.0,68.21,264800.0,59.0975,59.132,58.5977,58.7786,264800.0
2011-04-12 11:00:00,68.18,68.48,68.06,68.43,158800.0,58.7528,59.0113,58.6494,58.9682,158800.0
2011-04-12 11:30:00,68.44,68.49,68.08,68.11,187300.0,58.9768,59.0199,58.6666,58.6925,187300.0
2011-04-12 12:00:00,68.11,68.16,67.7,67.81,295100.0,58.6925,58.7356,58.3392,58.434,295100.0
2011-04-12 12:30:00,67.8,68.06,67.64,67.97,190200.0,58.4253,58.6494,58.2875,58.5718,190200.0
2011-04-12 13:00:00,67.97,68.0,67.67,67.93,127400.0,58.5718,58.5977,58.3133,58.5374,127400.0
2011-04-12 13:30:00,67.94,68.14,67.81,68.04,181200.0,58.546,58.7183,58.434,58.6321,181200.0
2011-04-12 14:00:00,68.04,68.55,68.03,68.21,201400.0,58.6321,59.0716,58.6235,58.7786,201400.0
2011-04-12 14:30:00,68.21,68.28,67.65,67.77,181200.0,58.7786,58.839,58.2961,58.3995,181200.0
2011-04-12 15:00:00,67.77,67.93,67.73,67.81,212200.0,58.3995,58.5374,58.365,58.434,212200.0
2011-04-12 15:30:00,67.81,67.94,67.66,67.91,383000.0,58.434,58.546,58.3047,58.5201,383000.0
2011-04-13 09:30:00,68.37,68.88,67.76,67.9,225200.0,58.9165,59.356,58.3909,58.5115,225200.0
2011-04-13 10:00:00,67.9,68.3,67.56,68.17,168000.0,58.5115,58.8562,58.2185,58.7442,168000.0
2011-04-13 10:30:00,68.16,68.56,67.85,68.38,155100.0,58.7356,59.0802,58.4684,58.9251,155100.0
2011-04-13 11:00:00,68.36,68.41,67.87,67.97,128700.0,58.9079,58.951,58.4857,58.5718,128700.0
2011-04-13 11:30:00,67.93,68.04,67.37,67.37,147200.0,58.5374,58.6321,58.0548,58.0548,147200.0
2011-04-13 12:00:00,67.41,67.8,67.41,67.57,104400.0,58.0893,58.4253,58.0893,58.2271,104400.0
2011-04-13 12:30:00,67.57,67.62,67.09,67.24,77200.0,58.2271,58.2702,57.8135,57.9428,77200.0
2011-04-13 13:00:00,67.23,67.62,67.23,67.48,84700.0,57.9341,58.2702,57.9341,58.1496,84700.0
2011-04-13 13:30:00,67.44,67.51,67.21,67.29,61800.0,58.1151,58.1754,57.9169,57.9859,61800.0
2011-04-13 14:00:00,67.35,67.48,67.27,67.42,121400.0,58.0376,58.1496,57.9686,58.0979,121400.0
2011-04-13 14:30:00,67.43,67.7,67.4,67.6,141300.0,58.1065,58.3392,58.0806,58.253,141300.0
2011-04-13 15:00:00,67.62,67.76,67.53,67.55,190600.0,58.2702,58.3909,58.1927,58.2099,190600.0
2011-04-13 15:30:00,67.56,67.71,67.43,67.51,244100.0,58.2185,58.3478,58.1065,58.1754,244100.0
2011-04-14 09:30:00,67.01,67.51,66.5,67.01,241300.0,57.7446,58.1754,57.3051,57.7446,241300.0
2011-04-14 10:00:00,67.07,67.4,67.0,67.15,157500.0,57.7963,58.0806,57.7359,57.8652,157500.0
2011-04-14 10:30:00,67.17,67.44,66.92,67.08,131000.0,57.8824,58.1151,57.667,57.8049,131000.0
2011-04-14 11:00:00,67.12,67.35,66.8,66.89,89100.0,57.8394,58.0376,57.5636,57.6412,89100.0
2011-04-14 11:30:00,66.89,66.94,66.63,66.72,177600.0,57.6412,57.6842,57.4171,57.4947,177600.0
2011-04-14 12:00:00,66.7,67.04,66.68,67.0,113100.0,57.4774,57.7704,57.4602,57.7359,113100.0
2011-04-14 12:30:00,66.99,67.01,66.82,66.86,73800.0,57.7273,57.7446,57.5808,57.6153,73800.0
2011-04-14 13:00:00,66.86,66.92,66.71,66.77,79900.0,57.6153,57.667,57.486,57.5378,79900.0
2011-04-14 13:30:00,66.77,66.79,66.58,66.62,108800.0,57.5378,57.555,57.374,57.4085,108800.0
2011-04-14 14:00:00,66.61,66.72,66.53,66.61,178500.0,57.3999,57.4947,57.3309,57.3999,178500.0
2011-04-14 14:30:00,66.62,66.86,66.6,66.69,162500.0,57.4085,57.6153,57.3913,57.4688,162500.0
2011-04-14 15:00:00,66.7,66.97,66.65,66.96,190400.0,57.4774,57.7101,57.4343,57.7015,190400.0
2011-04-14 15:30:00,66.97,67.05,66.78,66.82,395400.0,57.7101,57.779,57.5464,57.5808,395400.0
2011-04-15 09:30:00,66.98,68.15,66.96,68.13,389400.0,57.7187,58.7269,57.7015,58.7097,389400.0
2011-04-15 10:00:00,68.15,68.29,67.85,68.01,278300.0,58.7269,58.8476,58.4684,58.6063,278300.0
2011-04-15 10:30:00,68.04,68.19,67.71,68.12,181300.0,58.6321,58.7614,58.3478,58.7011,181300.0
2011-04-15 11:00:00,68.12,68.42,68.0,68.4,132800.0,58.7011,58.9596,58.5977,58.9424,132800.0
2011-04-15 11:30:00,68.43,68.52,68.26,68.38,90200.0,58.9682,59.0458,58.8217,58.9251,90200.0
2011-04-15 12:00:00,68.35,68.45,68.33,68.4,101700.0,58.8993,58.9855,58.8821,58.9424,101700.0
2011-04-15 12:30:00,68.4,68.58,68.31,68.55,112400.0,58.9424,59.0975,58.8648,59.0716,112400.0
2011-04-15 13:00:00,68.58,68.59,68.28,68.31,49700.0,59.0975,59.1061,58.839,58.8648,49700.0
2011-04-15 13:30:00,68.31,68.59,68.31,68.5,55600.0,58.8648,59.1061,58.8648,59.0285,55600.0
2011-04-15 14:00:00,68.51,68.69,68.48,68.58,121700.0,59.0372,59.1923,59.0113,59.0975,121700.0
2011-04-15 14:30:00,68.59,68.74,68.54,68.63,104700.0,59.1061,59.2354,59.063,59.1406,104700.0
2011-04-15 15:00:00,68.62,68.63,68.41,68.57,155200.0,59.132,59.1406,58.951,59.0889,155200.0
2011-04-15 15:30:00,68.58,68.73,68.51,68.69,372000.0,59.0975,59.2267,59.0372,59.1923,372000.0
2011-04-18 09:30:00,67.87,67.91,66.55,66.63,288000.0,58.4857,58.5201,57.3482,57.4171,288000.0
2011-04-18 10:00:00,66.66,66.66,66.12,66.53,228600.0,57.443,57.443,56.9776,57.3309,228600.0
2011-04-18 10:30:00,66.51,66.63,66.31,66.34,210600.0,57.3137,57.4171,57.1414,57.1672,210600.0
2011-04-18 11:00:00,66.33,66.36,65.88,66.02,251700.0,57.1586,57.1844,56.7708,56.8915,251700.0
2011-04-18 11:30:00,66.04,66.64,66.02,66.56,87200.0,56.9087,57.4257,56.8915,57.3568,87200.0
2011-04-18 12:00:00,66.56,66.8,66.4,66.63,83700.0,57.3568,57.5636,57.2189,57.4171,83700.0
2011-04-18 12:30:00,66.62,66.9,66.61,66.86,57800.0,57.4085,57.6498,57.3999,57.6153,57800.0
2011-04-18 13:00:00,66.86,66.9,66.77,66.84,60700.0,57.6153,57.6498,57.5378,57.5981,60700.0
2011-04-18 13:30:00,66.85,67.19,66.72,67.15,69600.0,57.6067,57.8997,57.4947,57.8652,69600.0
2011-04-18 14:00:00,67.12,67.29,67.02,67.02,100700.0,57.8394,57.9859,57.7532,57.7532,100700.0
2011-04-18 14:30:00,67.02,67.5,67.02,67.22,177300.0,57.7532,58.1668,57.7532,57.9255,177300.0
2011-04-18 15:00:00,67.22,67.25,66.89,67.04,322700.0,57.9255,57.9514,57.6412,57.7704,322700.0
2011-04-18 15:30:00,67.05,67.06,66.68,66.85,356200.0,57.779,57.7877,57.4602,57.6067,356200.0
2011-04-19 09:30:00,66.76,66.84,66.02,66.39,255000.0,57.5291,57.5981,56.8915,57.2103,255000.0
2011-04-19 10:00:00,66.41,66.96,66.31,66.75,165000.0,57.2275,57.7015,57.1414,57.5205,165000.0
2011-04-19 10:30:00,66.76,66.97,66.64,66.81,164500.0,57.5291,57.7101,57.4257,57.5722,164500.0
2011-04-19 11:00:00,66.83,66.96,66.77,66.81,150300.0,57.5895,57.7015,57.5378,57.5722,150300.0
2011-04-19 11:30:00,66.82,66.94,66.74,66.87,88300.0,57.5808,57.6842,57.5119,57.6239,88300.0
2011-04-19 12:00:00,66.86,66.96,66.76,66.83,183600.0,57.6153,57.7015,57.5291,57.5895,183600.0
2011-04-19 12:30:00,66.82,67.17,66.82,67.1,129300.0,57.5808,57.8824,57.5808,57.8221,129300.0
2011-04-19 13:00:00,67.11,67.2,67.02,67.14,51100.0,57.8307,57.9083,57.7532,57.8566,51100.0
2011-04-19 13:30:00,67.14,67.44,67.11,67.34,80400.0,57.8566,58.1151,57.8307,58.0289,80400.0
2011-04-19 14:00:00,67.35,67.49,67.29,67.36,115900.0,58.0376,58.1582,57.9859,58.0462,115900.0
2011-04-19 14:30:00,67.37,67.58,67.32,67.43,129600.0,58.0548,58.2358,58.0117,58.1065,129600.0
2011-04-19 15:00:00,67.43,67.55,67.39,67.47,91000.0,58.1065,58.2099,58.072,58.141,91000.0
2011-04-19 15:30:00,67.47,67.49,67.34,67.4,288200.0,58.141,58.1582,58.0289,58.0806,288200.0
2011-04-20 09:30:00,68.49,68.78,68.29,68.46,153800.0,59.0199,59.2698,58.8476,58.9941,153800.0
2011-04-20 10:00:00,68.49,68.97,68.38,68.85,173600.0,59.0199,59.4336,58.9251,59.3302,173600.0
2011-04-20 10:30:00,68.85,68.93,68.5,68.6,110900.0,59.3302,59.3991,59.0285,59.1147,110900.0
2011-04-20 11:00:00,68.61,68.64,68.44,68.58,75600.0,59.1233,59.1492,58.9768,59.0975,75600.0
2011-04-20 11:30:00,68.6,68.77,68.5,68.66,91200.0,59.1147,59.2612,59.0285,59.1664,91200.0
2011-04-20 12:00:00,68.67,68.76,68.22,68.24,79800.0,59.175,59.2526,58.7873,58.8045,79800.0
2011-04-20 12:30:00,68.25,68.32,68.2,68.22,63300.0,58.8131,58.8734,58.77,58.7873,63300.0
2011-04-20 13:00:00,68.22,68.33,68.03,68.07,76500.0,58.7873,58.8821,58.6235,58.658,76500.0
2011-04-20 13:30:00,68.08,68.16,68.01,68.12,65900.0,58.6666,58.7356,58.6063,58.7011,65900.0
2011-04-20 14:00:00,68.11,68.13,68.0,68.09,64900.0,58.6925,58.7097,58.5977,58.6752,64900.0
2011-04-20 14:30:00,68.09,68.25,68.03,68.22,87100.0,58.6752,58.8131,58.6235,58.7873,87100.0
2011-04-20 15:00:00,68.23,68.29,68.11,68.21,134400.0,58.7959,58.8476,58.6925,58.7786,134400.0
2011-04-20 15:30:00,68.21,68.36,68.14,68.27,203700.0,58.7786,58.9079,58.7183,58.8303,203700.0
2011-04-21 09:30:00,68.7,69.33,68.7,69.08,150300.0,59.2009,59.7438,59.2009,59.5283,150300.0
2011-04-21 10:00:00,69.08,69.08,68.61,68.8,83400.0,59.5283,59.5283,59.1233,59.2871,83400.0
2011-04-21 10:30:00,68.81,68.98,68.62,68.94,50800.0,59.2957,59.4422,59.132,59.4077,50800.0
2011-04-21 11:00:00,68.91,69.23,68.82,69.23,63700.0,59.3819,59.6576,59.3043,59.6576,63700.0
2011-04-21 11:30:00,69.23,69.3,69.03,69.14,56000.0,59.6576,59.7179,59.4853,59.5801,56000.0
2011-04-21 12:00:00,69.14,69.17,69.04,69.1,26300.0,59.5801,59.6059,59.4939,59.5456,26300.0
2011-04-21 12:30:00,69.1,69.36,69.09,69.31,47500.0,59.5456,59.7696,59.537,59.7265,47500.0
2011-04-21 13:00:00,69.31,69.33,69.2,69.27,40900.0,59.7265,59.7438,59.6318,59.6921,40900.0
2011-04-21 13:30:00,69.28,69.38,69.24,69.37,40500.0,59.7007,59.7869,59.6662,59.7783,40500.0
2011-04-21 14:00:00,69.36,69.47,69.3,69.36,73400.0,59.7696,59.8644,59.7179,59.7696,73400.0
2011-04-21 14:30:00,69.37,69.43,69.31,69.31,81400.0,59.7783,59.83,59.7265,59.7265,81400.0
2011-04-21 15:00:00,69.31,69.38,69.16,69.18,77000.0,59.7265,59.7869,59.5973,59.6145,77000.0
2011-04-21 15:30:00,69.19,69.46,69.16,69.4,258700.0,59.6231,59.8558,59.5973,59.8041,258700.0
2011-04-25 09:30:00,68.9,69.44,68.83,69.4,130600.0,59.3732,59.8386,59.3129,59.8041,130600.0
2011-04-25 10:00:00,69.41,69.56,69.06,69.27,113200.0,59.8127,59.942,59.5111,59.6921,113200.0
2011-04-25 10:30:00,69.29,69.45,69.15,69.38,136300.0,59.7093,59.8472,59.5887,59.7869,136300.0
2011-04-25 11:00:00,69.38,69.48,69.3,69.39,103900.0,59.7869,59.873,59.7179,59.7955,103900.0
2011-04-25 11:30:00,69.4,69.6,69.32,69.58,54500.0,59.8041,59.9764,59.7352,59.9592,54500.0
2011-04-25 12:00:00,69.58,69.7,69.45,69.53,91100.0,59.9592,60.0626,59.8472,59.9161,91100.0
2011-04-25 12:30:00,69.51,69.7,69.44,69.61,104600.0,59.8989,60.0626,59.8386,59.9851,104600.0
2011-04-25 13:00:00,69.6,69.62,69.35,69.35,47700.0,59.9764,59.9937,59.761,59.761,47700.0
2011-04-25 13:30:00,69.35,69.37,69.21,69.23,47800.0,59.761,59.7783,59.6404,59.6576,47800.0
2011-04-25 14:00:00,69.21,69.29,69.08,69.09,93700.0,59.6404,59.7093,59.5283,59.537,93700.0
2011-04-25 14:30:00,69.1,69.22,68.99,69.22,177700.0,59.5456,59.649,59.4508,59.649,177700.0
2011-04-25 15:00:00,69.23,69.37,69.12,69.37,197000.0,59.6576,59.7783,59.5628,59.7783,197000.0
2011-04-25 15:30:00,69.35,69.41,69.12,69.24,357000.0,59.761,59.8127,59.5628,59.6662,357000.0
2011-04-26 09:30:00,69.33,69.67,68.96,69.18,138500.0,59.7438,60.0368,59.4249,59.6145,138500.0
2011-04-26 10:00:00,69.23,69.32,68.97,69.22,110900.0,59.6576,59.7352,59.4336,59.649,110900.0
2011-04-26 10:30:00,69.2,69.36,69.07,69.35,139000.0,59.6318,59.7696,59.5197,59.761,139000.0
2011-04-26 11:00:00,69.35,69.86,69.35,69.85,109800.0,59.761,60.2005,59.761,60.1919,109800.0
2011-04-26 11:30:00,69.86,70.23,69.86,70.22,92400.0,60.2005,60.5193,60.2005,60.5107,92400.0
2011-04-26 12:00:00,70.21,70.27,69.85,69.88,81300.0,60.5021,60.5538,60.1919,60.2177,81300.0
2011-04-26 12:30:00,69.87,69.88,69.65,69.68,28500.0,60.2091,60.2177,60.0195,60.0454,28500.0
2011-04-26 13:00:00,69.68,69.72,69.42,69.48,92900.0,60.0454,60.0799,59.8213,59.873,92900.0
2011-04-26 13:30:00,69.45,69.47,69.21,69.27,45100.0,59.8472,59.8644,59.6404,59.6921,45100.0
2011-04-26 14:00:00,69.28,69.34,68.91,68.95,78800.0,59.7007,59.7524,59.3819,59.4163,78800.0
2011-04-26 14:30:00,68.95,68.97,68.66,68.69,138700.0,59.4163,59.4336,59.1664,59.1923,138700.0
2011-04-26 15:00:00,68.7,68.81,68.6,68.65,220900.0,59.2009,59.2957,59.1147,59.1578,220900.0
2011-04-26 15:30:00,68.66,68.74,68.55,68.71,221600.0,59.1664,59.2354,59.0716,59.2095,221600.0
2011-04-27 09:30:00,68.72,68.89,67.68,67.68,227100.0,59.2181,59.3646,58.3219,58.3219,227100.0
2011-04-27 10:00:00,67.68,67.7,66.81,66.97,218200.0,58.3219,58.3392,57.5722,57.7101,218200.0
2011-04-27 10:30:00,66.98,67.01,66.64,66.77,158000.0,57.7187,57.7446,57.4257,57.5378,158000.0
2011-04-27 11:00:00,66.78,67.35,66.76,67.26,136100.0,57.5464,58.0376,57.5291,57.96,136100.0
2011-04-27 11:30:00,67.26,67.27,67.0,67.06,99900.0,57.96,57.9686,57.7359,57.7877,99900.0
2011-04-27 12:00:00,67.06,67.26,67.03,67.18,123700.0,57.7877,57.96,57.7618,57.8911,123700.0
2011-04-27 12:30:00,67.17,67.41,67.08,67.11,101500.0,57.8824,58.0893,57.8049,57.8307,101500.0
2011-04-27 13:00:00,67.08,67.29,67.03,67.12,65100.0,57.8049,57.9859,57.7618,57.8394,65100.0
2011-04-27 13:30:00,67.11,67.32,67.04,67.26,100700.0,57.8307,58.0117,57.7704,57.96,100700.0
2011-04-27 14:00:00,67.25,67.29,66.75,66.75,164800.0,57.9514,57.9859,57.5205,57.5205,164800.0
2011-04-27 14:30:00,66.75,67.21,66.74,67.19,131300.0,57.5205,57.9169,57.5119,57.8997,131300.0
2011-04-27 15:00:00,67.21,67.29,67.12,67.28,182800.0,57.9169,57.9859,57.8394,57.9772,182800.0
2011-04-27 15:30:00,67.28,67.78,67.27,67.7,386000.0,57.9772,58.4081,57.9686,58.3392,386000.0
2011-04-28 09:30:00,67.25,67.64,67.0,67.53,261100.0,57.9514,58.2875,57.7359,58.1927,261100.0
2011-04-28 10:00:00,67.53,67.75,67.39,67.58,139500.0,58.1927,58.3822,58.072,58.2358,139500.0
2011-04-28 10:30:00,67.59,67.87,67.48,67.83,92200.0,58.2444,58.4857,58.1496,58.4512,92200.0
2011-04-28 11:00:00,67.78,68.0,67.68,67.76,180500.0,58.4081,58.5977,58.3219,58.3909,180500.0
2011-04-28 11:30:00,67.76,67.89,67.66,67.66,166800.0,58.3909,58.5029,58.3047,58.3047,166800.0
2011-04-28 12:00:00,67.65,67.65,67.38,67.46,87600.0,58.2961,58.2961,58.0634,58.1323,87600.0
2011-04-28 12:30:00,67.46,67.51,67.34,67.44,74400.0,58.1323,58.1754,58.0289,58.1151,74400.0
2011-04-28 13:00:00,67.45,67.54,67.18,67.31,50300.0,58.1237,58.2013,57.8911,58.0031,50300.0
2011-04-28 13:30:00,67.31,67.34,67.1,67.25,43200.0,58.0031,58.0289,57.8221,57.9514,43200.0
2011-04-28 14:00:00,67.22,67.45,67.13,67.34,65700.0,57.9255,58.1237,57.848,58.0289,65700.0
2011-04-28 14:30:00,67.34,67.56,67.31,67.45,66300.0,58.0289,58.2185,58.0031,58.1237,66300.0
2011-04-28 15:00:00,67.45,67.55,67.39,67.5,91800.0,58.1237,58.2099,58.072,58.1668,91800.0
2011-04-28 15:30:00,67.5,67.73,67.32,67.41,280000.0,58.1668,58.365,58.0117,58.0893,280000.0
2011-04-29 09:30:00,67.49,68.8,67.49,68.71,210100.0,58.1582,59.2871,58.1582,59.2095,210100.0
2011-04-29 10:00:00,68.69,68.69,68.12,68.34,194200.0,59.1923,59.1923,58.7011,58.8907,194200.0
2011-04-29 10:30:00,68.35,68.66,68.27,68.51,106200.0,58.8993,59.1664,58.8303,59.0372,106200.0
2011-04-29 11:00:00,68.5,68.77,68.43,68.71,56500.0,59.0285,59.2612,58.9682,59.2095,56500.0
2011-04-29 11:30:00,68.73,69.29,68.68,69.26,75100.0,59.2267,59.7093,59.1837,59.6835,75100.0
2011-04-29 12:00:00,69.25,69.44,69.16,69.43,114600.0,59.6748,59.8386,59.5973,59.83,114600.0
2011-04-29 12:30:00,69.45,69.89,69.41,69.88,149800.0,59.8472,60.2264,59.8127,60.2177,149800.0
2011-04-29 13:00:00,69.89,70.2,69.86,69.95,209500.0,60.2264,60.4935,60.2005,60.2781,209500.0
2011-04-29 13:30:00,69.95,70.05,69.87,69.94,137100.0,60.2781,60.3642,60.2091,60.2694,137100.0
2011-04-29 14:00:00,69.94,69.94,69.63,69.75,90600.0,60.2694,60.2694,60.0023,60.1057,90600.0
2011-04-29 14:30:00,69.76,69.88,69.59,69.82,117700.0,60.1143,60.2177,59.9678,60.166,117700.0
2011-04-29 15:00:00,69.81,69.91,69.69,69.72,166300.0,60.1574,60.2436,60.054,60.0799,166300.0
2011-04-29 15:30:00,69.73,70.0,69.71,69.94,391300.0,60.0885,60.3211,60.0712,60.2694,391300.0
2011-05-02 09:30:00,70.24,70.62,68.99,69.16,278100.0,60.528,60.8554,59.4508,59.5973,278100.0
2011-05-02 10:00:00,69.17,69.83,69.11,69.65,100300.0,59.6059,60.1746,59.5542,60.0195,100300.0
2011-05-02 10:30:00,69.7,70.03,69.63,69.63,64500.0,60.0626,60.347,60.0023,60.0023,64500.0
2011-05-02 11:00:00,69.63,69.68,68.93,68.93,184000.0,60.0023,60.0454,59.3991,59.3991,184000.0
2011-05-02 11:30:00,68.96,69.09,68.72,68.81,82100.0,59.4249,59.537,59.2181,59.2957,82100.0
2011-05-02 12:00:00,68.84,69.26,68.75,68.81,57300.0,59.3215,59.6835,59.244,59.2957,57300.0
2011-05-02 12:30:00,68.81,68.99,68.72,68.92,50600.0,59.2957,59.4508,59.2181,59.3905,50600.0
2011-05-02 13:00:00,68.93,69.18,68.92,69.09,37500.0,59.3991,59.6145,59.3905,59.537,37500.0
2011-05-02 13:30:00,69.12,69.19,68.93,68.95,52600.0,59.5628,59.6231,59.3991,59.4163,52600.0
2011-05-02 14:00:00,68.95,69.3,68.92,69.0,71700.0,59.4163,59.7179,59.3905,59.4594,71700.0
2011-05-02 14:30:00,68.99,69.02,68.72,68.75,68100.0,59.4508,59.4766,59.2181,59.244,68100.0
2011-05-02 15:00:00,68.75,68.81,68.35,68.38,130300.0,59.244,59.2957,58.8993,58.9251,130300.0
2011-05-02 15:30:00,68.39,68.41,67.94,68.06,530500.0,58.9338,58.951,58.546,58.6494,530500.0
2011-05-03 09:30:00,67.71,67.89,67.16,67.52,297300.0,58.3478,58.5029,57.8738,58.184,297300.0
2011-05-03 10:00:00,67.54,67.97,67.53,67.72,149500.0,58.2013,58.5718,58.1927,58.3564,149500.0
2011-05-03 10:30:00,67.73,67.78,66.89,67.1,138000.0,58.365,58.4081,57.6412,57.8221,138000.0
2011-05-03 11:00:00,67.1,67.54,66.94,67.54,174900.0,57.8221,58.2013,57.6842,58.2013,174900.0
2011-05-03 11:30:00,67.56,68.36,67.56,68.23,162600.0,58.2185,58.9079,58.2185,58.7959,162600.0
2011-05-03 12:00:00,68.2,68.67,68.09,68.67,177000.0,58.77,59.175,58.6752,59.175,177000.0
2011-05-03 12:30:00,68.68,68.91,68.45,68.45,216500.0,59.1837,59.3819,58.9855,58.9855,216500.0
2011-05-03 13:00:00,68.45,68.54,68.16,68.19,125500.0,58.9855,59.063,58.7356,58.7614,125500.0
2011-05-03 13:30:00,68.19,68.24,68.07,68.15,76400.0,58.7614,58.8045,58.658,58.7269,76400.0
2011-05-03 14:00:00,68.17,68.25,67.92,67.99,114900.0,58.7442,58.8131,58.5287,58.5891,114900.0
2011-05-03 14:30:00,68.01,68.11,67.85,67.85,112300.0,58.6063,58.6925,58.4684,58.4684,112300.0
2011-05-03 15:00:00,67.88,67.94,67.68,67.7,227900.0,58.4943,58.546,58.3219,58.3392,227900.0
2011-05-03 15:30:00,67.71,68.26,67.7,68.09,349100.0,58.3478,58.8217,58.3392,58.6752,349100.0
2011-05-04 09:30:00,67.87,68.08,66.96,67.14,146800.0,58.4857,58.6666,57.7015,57.8566,146800.0
2011-05-04 10:00:00,67.13,67.2,66.5,66.7,177700.0,57.848,57.9083,57.3051,57.4774,177700.0
2011-05-04 10:30:00,66.68,66.83,66.39,66.56,131300.0,57.4602,57.5895,57.2103,57.3568,131300.0
2011-05-04 11:00:00,66.56,66.56,66.0,66.23,106300.0,57.3568,57.3568,56.8742,57.0724,106300.0
2011-05-04 11:30:00,66.2,66.33,66.06,66.33,85900.0,57.0466,57.1586,56.9259,57.1586,85900.0
2011-05-04 12:00:00,66.3,66.55,66.0,66.07,102600.0,57.1327,57.3482,56.8742,56.9345,102600.0
2011-05-04 12:30:00,66.05,66.44,66.05,66.33,75200.0,56.9173,57.2534,56.9173,57.1586,75200.0
2011-05-04 13:00:00,66.33,66.53,66.25,66.52,86100.0,57.1586,57.3309,57.0897,57.3223,86100.0
2011-05-04 13:30:00,66.52,66.71,66.35,66.47,109600.0,57.3223,57.486,57.1758,57.2792,109600.0
2011-05-04 14:00:00,66.47,66.55,66.27,66.44,125500.0,57.2792,57.3482,57.1069,57.2534,125500.0
2011-05-04 14:30:00,66.46,66.52,66.31,66.31,125700.0,57.2706,57.3223,57.1414,57.1414,125700.0
2011-05-04 15:00:00,66.32,66.39,66.02,66.29,191200.0,57.15,57.2103,56.8915,57.1241,191200.0
2011-05-04 15:30:00,66.29,66.41,66.13,66.17,282900.0,57.1241,57.2275,56.9862,57.0207,282900.0
2011-05-05 09:30:00,65.72,65.85,64.75,65.56,200500.0,56.6329,56.745,55.7971,56.4951,200500.0
2011-05-05 10:00:00,65.53,66.76,65.53,65.92,249800.0,56.4692,57.5291,56.4692,56.8053,249800.0
2011-05-05 10:30:00,65.91,66.26,65.69,65.78,95800.0,56.7967,57.0983,56.6071,56.6846,95800.0
2011-05-05 11:00:00,65.78,65.96,65.25,65.8,76900.0,56.6846,56.8397,56.2279,56.7019,76900.0
2011-05-05 11:30:00,65.8,66.71,65.78,66.62,94700.0,56.7019,57.486,56.6846,57.4085,94700.0
2011-05-05 12:00:00,66.64,66.85,66.37,66.67,90000.0,57.4257,57.6067,57.1931,57.4516,90000.0
2011-05-05 12:30:00,66.65,66.71,66.42,66.54,84800.0,57.4343,57.486,57.2361,57.3396,84800.0
2011-05-05 13:00:00,66.52,66.74,66.46,66.68,80600.0,57.3223,57.5119,57.2706,57.4602,80600.0
2011-05-05 13:30:00,66.71,66.82,66.17,66.39,68300.0,57.486,57.5808,57.0207,57.2103,68300.0
2011-05-05 14:00:00,66.36,66.67,66.09,66.61,92900.0,57.1844,57.4516,56.9518,57.3999,92900.0
2011-05-05 14:30:00,66.58,66.77,66.45,66.47,82000.0,57.374,57.5378,57.262,57.2792,82000.0
2011-05-05 15:00:00,66.42,66.5,65.51,65.59,190000.0,57.2361,57.3051,56.452,56.5209,190000.0
2011-05-05 15:30:00,65.54,65.9,65.5,65.69,410500.0,56.4778,56.788,56.4434,56.6071,410500.0
2011-05-06 09:30:00,68.56,71.8,68.5,70.38,900900.0,59.0802,61.8723,59.0285,60.6486,900900.0
2011-05-06 10:00:00,70.4,70.9,70.0,70.7,526500.0,60.6658,61.0967,60.3211,60.9244,526500.0
2011-05-06 10:30:00,70.74,71.5,70.53,71.13,434700.0,60.9588,61.6137,60.7779,61.2949,434700.0
2011-05-06 11:00:00,71.15,72.34,71.14,72.19,508100.0,61.3121,62.3376,61.3035,62.2083,508100.0
2011-05-06 11:30:00,72.2,72.2,71.12,71.47,386300.0,62.2169,62.2169,61.2863,61.5879,386300.0
2011-05-06 12:00:00,71.45,71.6,70.46,71.01,247700.0,61.5707,61.6999,60.7175,61.1915,247700.0
2011-05-06 12:30:00,70.99,71.17,70.3,70.86,231500.0,61.1743,61.3294,60.5797,61.0622,231500.0
2011-05-06 13:00:00,70.89,71.03,70.03,70.14,210800.0,61.0881,61.2087,60.347,60.4418,210800.0
2011-05-06 13:30:00,70.13,70.73,70.11,70.31,151500.0,60.4332,60.9502,60.4159,60.5883,151500.0
2011-05-06 14:00:00,70.28,70.63,70.19,70.41,204600.0,60.5624,60.864,60.4849,60.6745,204600.0
2011-05-06 14:30:00,70.37,70.44,69.57,70.37,300800.0,60.64,60.7003,59.9506,60.64,300800.0
2011-05-06 15:00:00,70.37,70.8,70.25,70.56,287100.0,60.64,61.0105,60.5366,60.8037,287100.0
2011-05-06 15:30:00,70.61,71.1,70.56,70.87,562200.0,60.8468,61.269,60.8037,61.0708,562200.0
2011-05-09 09:30:00,70.85,71.96,70.79,71.84,416000.0,61.0536,62.0101,61.0019,61.9067,416000.0
2011-05-09 10:00:00,71.93,72.28,71.49,71.78,442200.0,61.9843,62.2859,61.6051,61.855,442200.0
2011-05-09 10:30:00,71.77,72.17,71.53,72.11,228000.0,61.8464,62.1911,61.6396,62.1394,228000.0
2011-05-09 11:00:00,72.1,72.34,71.54,71.74,187800.0,62.1308,62.3376,61.6482,61.8206,187800.0
2011-05-09 11:30:00,71.74,72.3,71.64,72.24,144600.0,61.8206,62.3031,61.7344,62.2514,144600.0
2011-05-09 12:00:00,72.22,72.65,72.12,72.27,154100.0,62.2342,62.6047,62.148,62.2773,154100.0
2011-05-09 12:30:00,72.26,72.37,72.04,72.04,112100.0,62.2687,62.3634,62.0791,62.0791,112100.0
2011-05-09 13:00:00,72.05,72.23,71.93,72.02,112300.0,62.0877,62.2428,61.9843,62.0618,112300.0
2011-05-09 13:30:00,72.03,72.36,72.03,72.29,86300.0,62.0705,62.3548,62.0705,62.2945,86300.0
2011-05-09 14:00:00,72.3,72.35,71.98,72.08,92900.0,62.3031,62.3462,62.0274,62.1135,92900.0
2011-05-09 14:30:00,72.1,72.34,71.97,72.05,127000.0,62.1308,62.3376,62.0187,62.0877,127000.0
2011-05-09 15:00:00,72.06,72.16,71.98,72.1,133900.0,62.0963,62.1825,62.0274,62.1308,133900.0
2011-05-09 15:30:00,72.1,72.3,72.01,72.19,292800.0,62.1308,62.3031,62.0532,62.2083,292800.0
2011-05-10 09:30:00,72.12,72.45,71.61,72.02,320300.0,62.148,62.4324,61.7085,62.0618,320300.0
2011-05-10 10:00:00,72.01,72.32,71.76,72.05,247500.0,62.0532,62.3204,61.8378,62.0877,247500.0
2011-05-10 10:30:00,72.04,72.66,72.0,72.54,226900.0,62.0791,62.6133,62.0446,62.5099,226900.0
2011-05-10 11:00:00,72.52,72.87,72.51,72.62,169200.0,62.4927,62.7943,62.4841,62.5789,169200.0
2011-05-10 11:30:00,72.6,72.85,72.42,72.65,89200.0,62.5616,62.7771,62.4065,62.6047,89200.0
2011-05-10 12:00:00,72.64,72.84,72.61,72.75,77200.0,62.5961,62.7685,62.5703,62.6909,77200.0
2011-05-10 12:30:00,72.76,72.88,72.71,72.83,73200.0,62.6995,62.8029,62.6564,62.7598,73200.0
2011-05-10 13:00:00,72.81,72.81,72.47,72.58,92900.0,62.7426,62.7426,62.4496,62.5444,92900.0
2011-05-10 13:30:00,72.6,72.68,72.47,72.67,78200.0,62.5616,62.6306,62.4496,62.622,78200.0
2011-05-10 14:00:00,72.67,72.82,72.64,72.79,98800.0,62.622,62.7512,62.5961,62.7254,98800.0
2011-05-10 14:30:00,72.78,73.18,72.7,73.11,151900.0,62.7168,63.0614,62.6478,63.0011,151900.0
2011-05-10 15:00:00,73.11,73.11,72.65,72.65,238400.0,63.0011,63.0011,62.6047,62.6047,238400.0
2011-05-10 15:30:00,72.64,72.64,72.43,72.57,379200.0,62.5961,62.5961,62.4151,62.5358,379200.0
2011-05-11 09:30:00,72.31,72.78,71.4,72.76,286300.0,62.3117,62.7168,61.5276,62.6995,286300.0
2011-05-11 10:00:00,72.73,72.73,71.94,72.32,191000.0,62.6737,62.6737,61.9929,62.3204,191000.0
2011-05-11 10:30:00,72.32,72.34,71.63,71.9,209800.0,62.3204,62.3376,61.7258,61.9584,209800.0
2011-05-11 11:00:00,71.9,72.47,71.88,72.3,146200.0,61.9584,62.4496,61.9412,62.3031,146200.0
2011-05-11 11:30:00,72.31,72.43,71.74,71.86,148800.0,62.3117,62.4151,61.8206,61.924,148800.0
2011-05-11 12:00:00,71.87,71.87,71.19,71.52,165800.0,61.9326,61.9326,61.3466,61.631,165800.0
2011-05-11 12:30:00,71.51,71.67,71.27,71.33,154600.0,61.6224,61.7602,61.4155,61.4672,154600.0
2011-05-11 13:00:00,71.35,71.51,71.02,71.04,132800.0,61.4845,61.6224,61.2001,61.2173,132800.0
2011-05-11 13:30:00,71.06,71.5,70.71,71.44,124000.0,61.2346,61.6137,60.933,61.562,124000.0
2011-05-11 14:00:00,71.42,71.74,71.39,71.54,153900.0,61.5448,61.8206,61.5189,61.6482,153900.0
2011-05-11 14:30:00,71.52,72.04,71.52,71.76,141600.0,61.631,62.0791,61.631,61.8378,141600.0
2011-05-11 15:00:00,71.75,72.08,71.67,71.94,148400.0,61.8292,62.1135,61.7602,61.9929,148400.0
2011-05-11 15:30:00,71.95,71.99,71.58,71.75,320800.0,62.0015,62.036,61.6827,61.8292,320800.0
2011-05-12 09:30:00,71.29,71.54,69.75,70.1,238600.0,61.4328,61.6482,60.1057,60.4073,238600.0
2011-05-12 10:00:00,70.11,70.76,69.77,70.25,317100.0,60.4159,60.9761,60.1229,60.5366,317100.0
2011-05-12 10:30:00,70.23,70.35,69.83,69.98,144300.0,60.5193,60.6227,60.1746,60.3039,144300.0
2011-05-12 11:00:00,69.96,70.72,69.9,70.63,161800.0,60.2867,60.9416,60.235,60.864,161800.0
2011-05-12 11:30:00,70.69,71.23,70.67,70.97,68100.0,60.9157,61.3811,60.8985,61.157,68100.0
2011-05-12 12:00:00,70.98,71.12,70.68,71.12,83000.0,61.1656,61.2863,60.9071,61.2863,83000.0
2011-05-12 12:30:00,71.12,71.3,70.83,71.24,70300.0,61.2863,61.4414,61.0364,61.3897,70300.0
2011-05-12 13:00:00,71.24,71.51,71.21,71.37,126100.0,61.3897,61.6224,61.3638,61.5017,126100.0
2011-05-12 13:30:00,71.38,71.45,71.1,71.23,78200.0,61.5103,61.5707,61.269,61.3811,78200.0
2011-05-12 14:00:00,71.25,71.51,71.09,71.15,116100.0,61.3983,61.6224,61.2604,61.3121,116100.0
2011-05-12 14:30:00,71.13,71.14,70.78,70.78,105200.0,61.2949,61.3035,60.9933,60.9933,105200.0
2011-05-12 15:00:00,70.78,70.86,70.56,70.64,248700.0,60.9933,61.0622,60.8037,60.8726,248700.0
2011-05-12 15:30:00,70.63,70.92,70.54,70.86,376500.0,60.864,61.1139,60.7865,61.0622,376500.0
2011-05-13 09:30:00,70.94,71.31,70.44,70.8,204700.0,61.1312,61.45,60.7003,61.0105,204700.0
2011-05-13 10:00:00,70.83,70.97,70.08,70.43,249200.0,61.0364,61.157,60.3901,60.6917,249200.0
2011-05-13 10:30:00,70.43,70.72,70.34,70.44,159700.0,60.6917,60.9416,60.6141,60.7003,159700.0
2011-05-13 11:00:00,70.44,70.46,69.69,69.75,146200.0,60.7003,60.7175,60.054,60.1057,146200.0
2011-05-13 11:30:00,69.76,69.97,69.22,69.23,235600.0,60.1143,60.2953,59.649,59.6576,235600.0
2011-05-13 12:00:00,69.23,69.3,68.76,69.09,210000.0,59.6576,59.7179,59.2526,59.537,210000.0
2011-05-13 12:30:00,69.08,69.21,68.91,69.19,139600.0,59.5283,59.6404,59.3819,59.6231,139600.0
2011-05-13 13:00:00,69.21,69.25,68.97,69.06,105100.0,59.6404,59.6748,59.4336,59.5111,105100.0
2011-05-13 13:30:00,69.06,69.26,69.0,69.08,61300.0,59.5111,59.6835,59.4594,59.5283,61300.0
2011-05-13 14:00:00,69.06,69.47,69.04,69.42,120400.0,59.5111,59.8644,59.4939,59.8213,120400.0
2011-05-13 14:30:00,69.42,69.42,69.1,69.13,118200.0,59.8213,59.8213,59.5456,59.5714,118200.0
2011-05-13 15:00:00,69.14,69.27,68.94,69.0,149100.0,59.5801,59.6921,59.4077,59.4594,149100.0
2011-05-13 15:30:00,69.0,69.08,68.81,68.99,340400.0,59.4594,59.5283,59.2957,59.4508,340400.0
2011-05-16 09:30:00,68.72,69.33,68.42,68.65,242200.0,59.2181,59.7438,58.9596,59.1578,242200.0
2011-05-16 10:00:00,68.69,69.27,68.53,69.0,256800.0,59.1923,59.6921,59.0544,59.4594,256800.0
2011-05-16 10:30:00,69.02,69.47,69.01,69.42,287700.0,59.4766,59.8644,59.468,59.8213,287700.0
2011-05-16 11:00:00,69.44,69.98,69.4,69.81,231300.0,59.8386,60.3039,59.8041,60.1574,231300.0
2011-05-16 11:30:00,69.79,70.24,69.73,70.18,251500.0,60.1402,60.528,60.0885,60.4763,251500.0
2011-05-16 12:00:00,70.17,70.18,69.51,69.7,147600.0,60.4676,60.4763,59.8989,60.0626,147600.0
2011-05-16 12:30:00,69.68,69.98,69.55,69.67,75500.0,60.0454,60.3039,59.9334,60.0368,75500.0
2011-05-16 13:00:00,69.63,69.84,69.59,69.66,84900.0,60.0023,60.1833,59.9678,60.0282,84900.0
2011-05-16 13:30:00,69.66,69.95,69.65,69.75,82500.0,60.0282,60.2781,60.0195,60.1057,82500.0
2011-05-16 14:00:00,69.75,69.95,69.67,69.7,151100.0,60.1057,60.2781,60.0368,60.0626,151100.0
2011-05-16 14:30:00,69.72,69.8,69.52,69.7,123900.0,60.0799,60.1488,59.9075,60.0626,123900.0
2011-05-16 15:00:00,69.68,69.87,69.68,69.77,283600.0,60.0454,60.2091,60.0454,60.1229,283600.0
2011-05-16 15:30:00,69.78,69.94,69.58,69.72,488900.0,60.1316,60.2694,59.9592,60.0799,488900.0
2011-05-17 09:30:00,69.35,69.53,68.71,69.51,252000.0,59.761,59.9161,59.2095,59.8989,252000.0
2011-05-17 10:00:00,69.51,69.56,69.0,69.49,155300.0,59.8989,59.942,59.4594,59.8817,155300.0
2011-05-17 10:30:00,69.47,69.58,68.73,68.82,173100.0,59.8644,59.9592,59.2267,59.3043,173100.0
2011-05-17 11:00:00,68.79,68.87,68.37,68.5,184000.0,59.2784,59.3474,58.9165,59.0285,184000.0
2011-05-17 11:30:00,68.52,68.71,68.21,68.52,113500.0,59.0458,59.2095,58.7786,59.0458,113500.0
2011-05-17 12:00:00,68.54,68.56,68.25,68.28,179600.0,59.063,59.0802,58.8131,58.839,179600.0
2011-05-17 12:30:00,68.27,68.32,67.77,67.96,239400.0,58.8303,58.8734,58.3995,58.5632,239400.0
2011-05-17 13:00:00,67.96,68.06,67.66,67.85,229600.0,58.5632,58.6494,58.3047,58.4684,229600.0
2011-05-17 13:30:00,67.86,67.92,67.71,67.84,265200.0,58.477,58.5287,58.3478,58.4598,265200.0
2011-05-17 14:00:00,67.87,68.01,67.66,67.79,166700.0,58.4857,58.6063,58.3047,58.4167,166700.0
2011-05-17 14:30:00,67.79,67.81,67.39,67.7,280700.0,58.4167,58.434,58.072,58.3392,280700.0
2011-05-17 15:00:00,67.68,67.88,67.53,67.66,333700.0,58.3219,58.4943,58.1927,58.3047,333700.0
2011-05-17 15:30:00,67.65,68.0,67.65,67.94,560100.0,58.2961,58.5977,58.2961,58.546,560100.0
2011-05-18 09:30:00,68.51,68.82,67.77,67.84,336200.0,59.0372,59.3043,58.3995,58.4598,336200.0
2011-05-18 10:00:00,67.81,68.27,67.69,67.92,366300.0,58.434,58.8303,58.3305,58.5287,366300.0
2011-05-18 10:30:00,67.92,68.16,67.65,67.91,645400.0,58.5287,58.7356,58.2961,58.5201,645400.0
2011-05-18 11:00:00,67.91,68.03,67.85,67.91,212000.0,58.5201,58.6235,58.4684,58.5201,212000.0
2011-05-18 11:30:00,67.91,68.13,67.9,68.1,123200.0,58.5201,58.7097,58.5115,58.6839,123200.0
2011-05-18 12:00:00,68.09,68.22,67.97,68.0,175900.0,58.6752,58.7873,58.5718,58.5977,175900.0
2011-05-18 12:30:00,68.0,68.02,67.95,67.99,278300.0,58.5977,58.6149,58.5546,58.5891,278300.0
2011-05-18 13:00:00,68.0,68.24,67.98,68.24,222300.0,58.5977,58.8045,58.5804,58.8045,222300.0
2011-05-18 13:30:00,68.26,68.47,68.23,68.35,124800.0,58.8217,59.0027,58.7959,58.8993,124800.0
2011-05-18 14:00:00,68.35,68.74,68.27,68.58,206700.0,58.8993,59.2354,58.8303,59.0975,206700.0
2011-05-18 14:30:00,68.56,68.65,68.41,68.53,108800.0,59.0802,59.1578,58.951,59.0544,108800.0
2011-05-18 15:00:00,68.52,68.69,68.5,68.62,116600.0,59.0458,59.1923,59.0285,59.132,116600.0
2011-05-18 15:30:00,68.61,68.62,68.37,68.4,449900.0,59.1233,59.132,58.9165,58.9424,449900.0
2011-05-19 09:30:00,68.85,69.19,68.28,68.28,244700.0,59.3302,59.6231,58.839,58.839,244700.0
2011-05-19 10:00:00,68.27,68.67,67.95,68.41,219300.0,58.8303,59.175,58.5546,58.951,219300.0
2011-05-19 10:30:00,68.42,68.46,67.64,67.67,198700.0,58.9596,58.9941,58.2875,58.3133,198700.0
2011-05-19 11:00:00,67.64,67.86,67.43,67.52,185900.0,58.2875,58.477,58.1065,58.184,185900.0
2011-05-19 11:30:00,67.53,67.63,67.17,67.19,219600.0,58.1927,58.2788,57.8824,57.8997,219600.0
2011-05-19 12:00:00,67.18,67.83,67.17,67.71,218700.0,57.8911,58.4512,57.8824,58.3478,218700.0
2011-05-19 12:30:00,67.74,67.87,67.6,67.8,117000.0,58.3736,58.4857,58.253,58.4253,117000.0
2011-05-19 13:00:00,67.81,67.99,67.73,67.98,191700.0,58.434,58.5891,58.365,58.5804,191700.0
2011-05-19 13:30:00,67.98,68.0,67.77,67.77,152000.0,58.5804,58.5977,58.3995,58.3995,152000.0
2011-05-19 14:00:00,67.79,67.82,67.49,67.53,153900.0,58.4167,58.4426,58.1582,58.1927,153900.0
2011-05-19 14:30:00,67.52,67.8,67.51,67.71,115200.0,58.184,58.4253,58.1754,58.3478,115200.0
2011-05-19 15:00:00,67.73,67.9,67.72,67.75,175100.0,58.365,58.5115,58.3564,58.3822,175100.0
2011-05-19 15:30:00,67.75,67.8,67.7,67.79,386100.0,58.3822,58.4253,58.3392,58.4167,386100.0
2011-05-20 09:30:00,67.78,68.05,67.53,67.61,262500.0,58.4081,58.6408,58.1927,58.2616,262500.0
2011-05-20 10:00:00,67.63,67.69,67.24,67.33,219400.0,58.2788,58.3305,57.9428,58.0203,219400.0
2011-05-20 10:30:00,67.3,67.4,66.63,66.75,197400.0,57.9945,58.0806,57.4171,57.5205,197400.0
2011-05-20 11:00:00,66.76,66.91,66.71,66.8,309900.0,57.5291,57.6584,57.486,57.5636,309900.0
2011-05-20 11:30:00,66.8,66.84,66.75,66.76,151100.0,57.5636,57.5981,57.5205,57.5291,151100.0
2011-05-20 12:00:00,66.78,67.11,66.74,67.11,112100.0,57.5464,57.8307,57.5119,57.8307,112100.0
2011-05-20 12:30:00,67.13,67.28,67.0,67.28,353700.0,57.848,57.9772,57.7359,57.9772,353700.0
2011-05-20 13:00:00,67.28,67.72,67.28,67.65,189100.0,57.9772,58.3564,57.9772,58.2961,189100.0
2011-05-20 13:30:00,67.65,67.9,67.6,67.69,92600.0,58.2961,58.5115,58.253,58.3305,92600.0
2011-05-20 14:00:00,67.69,67.91,67.69,67.8,85500.0,58.3305,58.5201,58.3305,58.4253,85500.0
2011-05-20 14:30:00,67.8,67.94,67.66,67.74,111400.0,58.4253,58.546,58.3047,58.3736,111400.0
2011-05-20 15:00:00,67.73,67.75,67.42,67.52,145500.0,58.365,58.3822,58.0979,58.184,145500.0
2011-05-20 15:30:00,67.54,67.67,67.22,67.33,309600.0,58.2013,58.3133,57.9255,58.0203,309600.0
2011-05-23 09:30:00,66.02,66.21,65.58,65.58,247400.0,56.8915,57.0552,56.5123,56.5123,247400.0
2011-05-23 10:00:00,65.57,66.03,65.51,65.66,148100.0,56.5037,56.9001,56.452,56.5812,148100.0
2011-05-23 10:30:00,65.67,66.02,65.67,65.83,103000.0,56.5898,56.8915,56.5898,56.7277,103000.0
2011-05-23 11:00:00,65.83,66.04,65.61,65.8,115000.0,56.7277,56.9087,56.5381,56.7019,115000.0
2011-05-23 11:30:00,65.82,65.83,65.47,65.62,102000.0,56.7191,56.7277,56.4175,56.5468,102000.0
2011-05-23 12:00:00,65.62,65.73,65.45,65.69,100700.0,56.5468,56.6416,56.4003,56.6071,100700.0
2011-05-23 12:30:00,65.69,65.8,65.58,65.78,76900.0,56.6071,56.7019,56.5123,56.6846,76900.0
2011-05-23 13:00:00,65.78,65.85,65.57,65.58,80200.0,56.6846,56.745,56.5037,56.5123,80200.0
2011-05-23 13:30:00,65.58,65.79,65.55,65.73,89000.0,56.5123,56.6933,56.4864,56.6416,89000.0
2011-05-23 14:00:00,65.73,66.06,65.66,65.68,102300.0,56.6416,56.9259,56.5812,56.5985,102300.0
2011-05-23 14:30:00,65.68,66.08,65.65,65.72,105100.0,56.5985,56.9432,56.5726,56.6329,105100.0
2011-05-23 15:00:00,65.72,65.87,65.63,65.74,149800.0,56.6329,56.7622,56.5554,56.6502,149800.0
2011-05-23 15:30:00,65.76,65.82,65.6,65.73,285400.0,56.6674,56.7191,56.5295,56.6416,285400.0
2011-05-24 09:30:00,66.2,66.84,66.14,66.58,203200.0,57.0466,57.5981,56.9949,57.374,203200.0
2011-05-24 10:00:00,66.59,66.98,66.51,66.54,210800.0,57.3826,57.7187,57.3137,57.3396,210800.0
2011-05-24 10:30:00,66.54,66.62,66.05,66.11,169500.0,57.3396,57.4085,56.9173,56.969,169500.0
2011-05-24 11:00:00,66.14,66.47,65.96,65.96,109500.0,56.9949,57.2792,56.8397,56.8397,109500.0
2011-05-24 11:30:00,65.98,66.18,65.85,65.93,103400.0,56.857,57.0293,56.745,56.8139,103400.0
2011-05-24 12:00:00,65.93,65.94,65.61,65.72,127600.0,56.8139,56.8225,56.5381,56.6329,127600.0
2011-05-24 12:30:00,65.75,66.0,65.65,65.81,100200.0,56.6588,56.8742,56.5726,56.7105,100200.0
2011-05-24 13:00:00,65.81,66.09,65.76,65.82,146800.0,56.7105,56.9518,56.6674,56.7191,146800.0
2011-05-24 13:30:00,65.81,65.98,65.58,65.94,74200.0,56.7105,56.857,56.5123,56.8225,74200.0
2011-05-24 14:00:00,65.94,66.05,65.79,66.02,102900.0,56.8225,56.9173,56.6933,56.8915,102900.0
2011-05-24 14:30:00,66.05,66.11,65.85,66.02,95700.0,56.9173,56.969,56.745,56.8915,95700.0
2011-05-24 15:00:00,66.0,66.2,65.95,66.15,176000.0,56.8742,57.0466,56.8311,57.0035,176000.0
2011-05-24 15:30:00,66.15,66.23,65.97,66.05,357100.0,57.0035,57.0724,56.8484,56.9173,357100.0
2011-05-25 09:30:00,65.52,66.93,65.52,66.78,225900.0,56.4606,57.6756,56.4606,57.5464,225900.0
2011-05-25 10:00:00,66.78,66.85,66.52,66.72,332900.0,57.5464,57.6067,57.3223,57.4947,332900.0
2011-05-25 10:30:00,66.72,67.18,66.72,66.86,260200.0,57.4947,57.8911,57.4947,57.6153,260200.0
2011-05-25 11:00:00,66.85,67.25,66.85,67.24,202700.0,57.6067,57.9514,57.6067,57.9428,202700.0
2011-05-25 11:30:00,67.2,67.51,67.2,67.26,174400.0,57.9083,58.1754,57.9083,57.96,174400.0
2011-05-25 12:00:00,67.26,67.37,67.14,67.27,123900.0,57.96,58.0548,57.8566,57.9686,123900.0
2011-05-25 12:30:00,67.25,67.35,67.07,67.28,87800.0,57.9514,58.0376,57.7963,57.9772,87800.0
2011-05-25 13:00:00,67.3,67.3,66.92,66.98,111800.0,57.9945,57.9945,57.667,57.7187,111800.0
2011-05-25 13:30:00,66.98,67.23,66.96,67.14,133700.0,57.7187,57.9341,57.7015,57.8566,133700.0
2011-05-25 14:00:00,67.15,67.43,67.14,67.35,149100.0,57.8652,58.1065,57.8566,58.0376,149100.0
2011-05-25 14:30:00,67.35,67.44,67.24,67.41,119200.0,58.0376,58.1151,57.9428,58.0893,119200.0
2011-05-25 15:00:00,67.4,67.81,67.39,67.62,216700.0,58.0806,58.434,58.072,58.2702,216700.0
2011-05-25 15:30:00,67.6,67.64,67.13,67.15,433400.0,58.253,58.2875,57.848,57.8652,433400.0
2011-05-26 09:30:00,66.96,67.28,66.64,66.92,120900.0,57.7015,57.9772,57.4257,57.667,120900.0
2011-05-26 10:00:00,66.95,67.24,66.72,67.06,122500.0,57.6929,57.9428,57.4947,57.7877,122500.0
2011-05-26 10:30:00,67.07,67.15,66.75,66.81,59200.0,57.7963,57.8652,57.5205,57.5722,59200.0
2011-05-26 11:00:00,66.79,67.1,66.65,67.1,77300.0,57.555,57.8221,57.4343,57.8221,77300.0
2011-05-26 11:30:00,67.1,67.22,67.07,67.08,59200.0,57.8221,57.9255,57.7963,57.8049,59200.0
2011-05-26 12:00:00,67.11,67.28,67.04,67.28,44800.0,57.8307,57.9772,57.7704,57.9772,44800.0
2011-05-26 12:30:00,67.27,67.48,67.12,67.36,39400.0,57.9686,58.1496,57.8394,58.0462,39400.0
2011-05-26 13:00:00,67.39,67.48,67.31,67.37,43600.0,58.072,58.1496,58.0031,58.0548,43600.0
2011-05-26 13:30:00,67.35,67.39,67.2,67.22,44800.0,58.0376,58.072,57.9083,57.9255,44800.0
2011-05-26 14:00:00,67.26,67.4,67.24,67.35,48900.0,57.96,58.0806,57.9428,58.0376,48900.0
2011-05-26 14:30:00,67.36,67.42,67.27,67.37,147000.0,58.0462,58.0979,57.9686,58.0548,147000.0
2011-05-26 15:00:00,67.37,67.47,67.26,67.42,85500.0,58.0548,58.141,57.96,58.0979,85500.0
2011-05-26 15:30:00,67.42,67.48,67.26,67.35,169600.0,58.0979,58.1496,57.96,58.0376,169600.0
2011-05-27 09:30:00,67.52,68.06,67.45,67.84,135400.0,58.184,58.6494,58.1237,58.4598,135400.0
2011-05-27 10:00:00,67.83,68.49,67.68,68.48,129300.0,58.4512,59.0199,58.3219,59.0113,129300.0
2011-05-27 10:30:00,68.5,68.5,68.32,68.38,94800.0,59.0285,59.0285,58.8734,58.9251,94800.0
2011-05-27 11:00:00,68.39,68.5,68.26,68.29,65700.0,58.9338,59.0285,58.8217,58.8476,65700.0
2011-05-27 11:30:00,68.28,68.42,68.25,68.27,49400.0,58.839,58.9596,58.8131,58.8303,49400.0
2011-05-27 12:00:00,68.28,68.37,68.17,68.3,81500.0,58.839,58.9165,58.7442,58.8562,81500.0
2011-05-27 12:30:00,68.31,68.37,68.2,68.22,42700.0,58.8648,58.9165,58.77,58.7873,42700.0
2011-05-27 13:00:00,68.21,68.29,68.1,68.18,34200.0,58.7786,58.8476,58.6839,58.7528,34200.0
2011-05-27 13:30:00,68.17,68.21,68.03,68.08,28600.0,58.7442,58.7786,58.6235,58.6666,28600.0
2011-05-27 14:00:00,68.06,68.14,68.04,68.12,50200.0,58.6494,58.7183,58.6321,58.7011,50200.0
2011-05-27 14:30:00,68.11,68.28,68.03,68.08,51300.0,58.6925,58.839,58.6235,58.6666,51300.0
2011-05-27 15:00:00,68.09,68.1,68.0,68.08,53600.0,58.6752,58.6839,58.5977,58.6666,53600.0
2011-05-27 15:30:00,68.08,68.16,67.96,67.99,157800.0,58.6666,58.7356,58.5632,58.5891,157800.0
2011-05-31 09:30:00,69.12,69.48,68.56,68.81,177800.0,59.5628,59.873,59.0802,59.2957,177800.0
2011-05-31 10:00:00,68.83,68.86,68.37,68.64,154100.0,59.3129,59.3388,58.9165,59.1492,154100.0
2011-05-31 10:30:00,68.67,69.08,68.57,68.98,123500.0,59.175,59.5283,59.0889,59.4422,123500.0
2011-05-31 11:00:00,68.98,69.11,68.83,68.88,94300.0,59.4422,59.5542,59.3129,59.356,94300.0
2011-05-31 11:30:00,68.88,69.08,68.68,68.72,66300.0,59.356,59.5283,59.1837,59.2181,66300.0
2011-05-31 12:00:00,68.72,68.85,68.51,68.6,96400.0,59.2181,59.3302,59.0372,59.1147,96400.0
2011-05-31 12:30:00,68.6,68.61,68.41,68.45,74200.0,59.1147,59.1233,58.951,58.9855,74200.0
2011-05-31 13:00:00,68.45,68.68,68.45,68.55,113700.0,58.9855,59.1837,58.9855,59.0716,113700.0
2011-05-31 13:30:00,68.55,68.6,68.49,68.56,81500.0,59.0716,59.1147,59.0199,59.0802,81500.0
2011-05-31 14:00:00,68.56,68.74,68.55,68.68,83800.0,59.0802,59.2354,59.0716,59.1837,83800.0
2011-05-31 14:30:00,68.69,68.7,68.5,68.62,92900.0,59.1923,59.2009,59.0285,59.132,92900.0
2011-05-31 15:00:00,68.62,68.83,68.52,68.76,98400.0,59.132,59.3129,59.0458,59.2526,98400.0
2011-05-31 15:30:00,68.77,68.96,68.66,68.93,307500.0,59.2612,59.4249,59.1664,59.3991,307500.0
2011-06-01 09:30:00,68.6,69.04,68.27,68.51,107300.0,59.2267,59.6066,58.9418,59.149,107300.0
2011-06-01 10:00:00,68.49,68.49,67.83,67.9,176200.0,59.1317,59.1317,58.5619,58.6223,176200.0
2011-06-01 10:30:00,67.86,67.98,67.32,67.48,101800.0,58.5878,58.6914,58.1216,58.2597,101800.0
2011-06-01 11:00:00,67.5,67.64,67.18,67.28,97500.0,58.277,58.3978,58.0007,58.087,97500.0
2011-06-01 11:30:00,67.28,67.42,67.07,67.12,85900.0,58.087,58.2079,57.9057,57.9489,85900.0
2011-06-01 12:00:00,67.1,67.17,66.73,66.86,100200.0,57.9316,57.9921,57.6122,57.7244,100200.0
2011-06-01 12:30:00,66.85,67.02,66.8,66.83,42300.0,57.7158,57.8626,57.6726,57.6985,42300.0
2011-06-01 13:00:00,66.82,66.96,66.44,66.54,81600.0,57.6899,57.8108,57.3618,57.4482,81600.0
2011-06-01 13:30:00,66.47,66.78,66.43,66.75,59100.0,57.3877,57.6554,57.3532,57.6295,59100.0
2011-06-01 14:00:00,66.73,66.74,66.48,66.55,66800.0,57.6122,57.6208,57.3963,57.4568,66800.0
2011-06-01 14:30:00,66.54,66.54,66.21,66.42,129300.0,57.4482,57.4482,57.1632,57.3445,129300.0
2011-06-01 15:00:00,66.42,66.55,66.18,66.3,111200.0,57.3445,57.4568,57.1373,57.2409,111200.0
2011-06-01 15:30:00,66.26,66.36,65.87,66.02,304300.0,57.2064,57.2927,56.8697,56.9992,304300.0
2011-06-02 09:30:00,66.21,66.61,66.13,66.59,214000.0,57.1632,57.5086,57.0942,57.4913,214000.0
2011-06-02 10:00:00,66.57,67.08,66.52,66.75,168900.0,57.4741,57.9144,57.4309,57.6295,168900.0
2011-06-02 10:30:00,66.73,66.87,66.53,66.6,50800.0,57.6122,57.7331,57.4395,57.5,50800.0
2011-06-02 11:00:00,66.58,66.66,66.0,66.01,69000.0,57.4827,57.5518,56.9819,56.9906,69000.0
2011-06-02 11:30:00,66.02,66.05,65.62,65.78,100000.0,56.9992,57.0251,56.6539,56.792,100000.0
2011-06-02 12:00:00,65.78,65.84,65.67,65.78,83400.0,56.792,56.8438,56.697,56.792,83400.0
2011-06-02 12:30:00,65.78,66.11,65.71,66.01,58400.0,56.792,57.0769,56.7316,56.9906,58400.0
2011-06-02 13:00:00,66.02,66.32,66.01,66.17,44500.0,56.9992,57.2582,56.9906,57.1287,44500.0
2011-06-02 13:30:00,66.15,66.5,65.97,66.45,85300.0,57.1114,57.4136,56.956,57.3704,85300.0
2011-06-02 14:00:00,66.42,66.52,66.14,66.26,78600.0,57.3445,57.4309,57.1028,57.2064,78600.0
2011-06-02 14:30:00,66.25,66.58,66.21,66.58,52100.0,57.1978,57.4827,57.1632,57.4827,52100.0
2011-06-02 15:00:00,66.59,66.6,66.44,66.54,73500.0,57.4913,57.5,57.3618,57.4482,73500.0
2011-06-02 15:30:00,66.54,66.6,66.38,66.44,309000.0,57.4482,57.5,57.31,57.3618,309000.0
2011-06-03 09:30:00,65.17,65.58,65.11,65.38,119600.0,56.2653,56.6193,56.2135,56.4466,119600.0
2011-06-03 10:00:00,65.41,66.27,65.41,66.14,165100.0,56.4726,57.215,56.4726,57.1028,165100.0
2011-06-03 10:30:00,66.13,66.62,66.12,66.43,79200.0,57.0942,57.5172,57.0855,57.3532,79200.0
2011-06-03 11:00:00,66.37,66.47,65.97,66.03,61500.0,57.3014,57.3877,56.956,57.0078,61500.0
2011-06-03 11:30:00,66.0,66.19,65.84,66.16,61200.0,56.9819,57.146,56.8438,57.1201,61200.0
2011-06-03 12:00:00,66.18,66.34,66.05,66.23,51100.0,57.1373,57.2755,57.0251,57.1805,51100.0
2011-06-03 12:30:00,66.25,66.56,66.16,66.45,63800.0,57.1978,57.4654,57.1201,57.3704,63800.0
2011-06-03 13:00:00,66.44,66.53,66.36,66.38,35000.0,57.3618,57.4395,57.2927,57.31,35000.0
2011-06-03 13:30:00,66.38,66.39,66.1,66.12,31000.0,57.31,57.3186,57.0683,57.0855,31000.0
2011-06-03 14:00:00,66.1,66.26,66.02,66.13,54000.0,57.0683,57.2064,56.9992,57.0942,54000.0
2011-06-03 14:30:00,66.12,66.17,65.79,65.79,57200.0,57.0855,57.1287,56.8006,56.8006,57200.0
2011-06-03 15:00:00,65.76,65.84,65.57,65.74,72100.0,56.7747,56.8438,56.6107,56.7575,72100.0
2011-06-03 15:30:00,65.75,66.07,65.64,65.74,209100.0,56.7661,57.0424,56.6711,56.7575,209100.0
2011-06-06 09:30:00,65.32,65.47,64.37,64.37,216000.0,56.3948,56.5244,55.5747,55.5747,216000.0
2011-06-06 10:00:00,64.37,64.48,63.9,64.2,259500.0,55.5747,55.6696,55.1689,55.4279,259500.0
2011-06-06 10:30:00,64.18,64.29,63.8,63.88,171400.0,55.4106,55.5056,55.0825,55.1516,171400.0
2011-06-06 11:00:00,63.87,64.12,63.84,64.07,140200.0,55.143,55.3588,55.1171,55.3156,140200.0
2011-06-06 11:30:00,64.05,64.37,64.02,64.23,87000.0,55.2984,55.5747,55.2725,55.4538,87000.0
2011-06-06 12:00:00,64.22,64.37,64.2,64.31,68700.0,55.4451,55.5747,55.4279,55.5229,68700.0
2011-06-06 12:30:00,64.33,64.37,64.15,64.19,84600.0,55.5401,55.5747,55.3847,55.4192,84600.0
2011-06-06 13:00:00,64.18,64.22,63.94,63.94,70100.0,55.4106,55.4451,55.2034,55.2034,70100.0
2011-06-06 13:30:00,63.93,63.95,63.5,63.72,159500.0,55.1948,55.212,54.8235,55.0135,159500.0
2011-06-06 14:00:00,63.73,63.9,63.64,63.66,112800.0,55.0221,55.1689,54.9444,54.9617,112800.0
2011-06-06 14:30:00,63.66,63.81,63.28,63.42,150300.0,54.9617,55.0912,54.6336,54.7545,150300.0
2011-06-06 15:00:00,63.45,63.51,63.03,63.04,259800.0,54.7804,54.8322,54.4177,54.4264,259800.0
2011-06-06 15:30:00,63.05,63.48,63.04,63.27,418600.0,54.435,54.8063,54.4264,54.625,418600.0
2011-06-07 09:30:00,63.85,64.0,63.16,63.59,139800.0,55.1257,55.2552,54.53,54.9012,139800.0
2011-06-07 10:00:00,63.63,63.8,63.55,63.66,166600.0,54.9358,55.0825,54.8667,54.9617,166600.0
2011-06-07 10:30:00,63.68,63.71,63.45,63.57,132000.0,54.9789,55.0048,54.7804,54.884,132000.0
2011-06-07 11:00:00,63.56,63.8,63.51,63.59,80200.0,54.8753,55.0825,54.8322,54.9012,80200.0
2011-06-07 11:30:00,63.59,63.69,63.47,63.65,77100.0,54.9012,54.9876,54.7976,54.953,77100.0
2011-06-07 12:00:00,63.64,63.68,63.47,63.47,36400.0,54.9444,54.9789,54.7976,54.7976,36400.0
2011-06-07 12:30:00,63.49,63.66,63.43,63.63,54400.0,54.8149,54.9617,54.7631,54.9358,54400.0
2011-06-07 13:00:00,63.64,63.81,63.63,63.73,54700.0,54.9444,55.0912,54.9358,55.0221,54700.0
2011-06-07 13:30:00,63.73,63.8,63.7,63.73,82700.0,55.0221,55.0825,54.9962,55.0221,82700.0
2011-06-07 14:00:00,63.73,64.09,63.7,63.97,77600.0,55.0221,55.3329,54.9962,55.2293,77600.0
2011-06-07 14:30:00,63.96,63.96,63.65,63.79,91400.0,55.2207,55.2207,54.953,55.0739,91400.0
2011-06-07 15:00:00,63.79,63.87,63.64,63.78,123900.0,55.0739,55.143,54.9444,55.0653,123900.0
2011-06-07 15:30:00,63.75,63.77,63.38,63.44,305500.0,55.0394,55.0566,54.7199,54.7717,305500.0
2011-06-08 09:30:00,63.03,64.17,62.93,63.8,240500.0,54.4177,55.402,54.3314,55.0825,240500.0
2011-06-08 10:00:00,63.8,64.14,63.64,63.65,144600.0,55.0825,55.3761,54.9444,54.953,144600.0
2011-06-08 10:30:00,63.69,63.74,63.37,63.52,69900.0,54.9876,55.0307,54.7113,54.8408,69900.0
2011-06-08 11:00:00,63.51,63.67,63.25,63.32,115300.0,54.8322,54.9703,54.6077,54.6681,115300.0
2011-06-08 11:30:00,63.32,63.6,63.28,63.54,47400.0,54.6681,54.9099,54.6336,54.8581,47400.0
2011-06-08 12:00:00,63.56,63.61,63.39,63.52,65300.0,54.8753,54.9185,54.7286,54.8408,65300.0
2011-06-08 12:30:00,63.5,63.65,63.49,63.65,87500.0,54.8235,54.953,54.8149,54.953,87500.0
2011-06-08 13:00:00,63.64,63.79,63.6,63.77,106000.0,54.9444,55.0739,54.9099,55.0566,106000.0
2011-06-08 13:30:00,63.76,63.8,63.33,63.42,83700.0,55.048,55.0825,54.6768,54.7545,83700.0
2011-06-08 14:00:00,63.42,63.56,63.2,63.33,112000.0,54.7545,54.8753,54.5645,54.6768,112000.0
2011-06-08 14:30:00,63.34,63.73,63.33,63.44,69300.0,54.6854,55.0221,54.6768,54.7717,69300.0
2011-06-08 15:00:00,63.45,63.47,63.21,63.25,106400.0,54.7804,54.7976,54.5732,54.6077,106400.0
2011-06-08 15:30:00,63.26,63.57,63.21,63.45,357800.0,54.6163,54.884,54.5732,54.7804,357800.0
2011-06-09 09:30:00,63.36,63.55,63.14,63.43,119800.0,54.7027,54.8667,54.5127,54.7631,119800.0
2011-06-09 10:00:00,63.45,63.53,63.07,63.14,219200.0,54.7804,54.8494,54.4523,54.5127,219200.0
2011-06-09 10:30:00,63.15,63.55,63.13,63.46,134300.0,54.5214,54.8667,54.5041,54.789,134300.0
2011-06-09 11:00:00,63.43,63.47,63.24,63.35,85600.0,54.7631,54.7976,54.5991,54.694,85600.0
2011-06-09 11:30:00,63.36,63.49,63.33,63.42,80300.0,54.7027,54.8149,54.6768,54.7545,80300.0
2011-06-09 12:00:00,63.42,63.53,63.23,63.23,100600.0,54.7545,54.8494,54.5904,54.5904,100600.0
2011-06-09 12:30:00,63.23,63.43,63.17,63.4,64700.0,54.5904,54.7631,54.5386,54.7372,64700.0
2011-06-09 13:00:00,63.39,63.44,63.35,63.36,75900.0,54.7286,54.7717,54.694,54.7027,75900.0
2011-06-09 13:30:00,63.37,63.42,63.34,63.37,77300.0,54.7113,54.7545,54.6854,54.7113,77300.0
2011-06-09 14:00:00,63.37,63.43,63.31,63.37,116500.0,54.7113,54.7631,54.6595,54.7113,116500.0
2011-06-09 14:30:00,63.38,63.42,63.33,63.42,90100.0,54.7199,54.7545,54.6768,54.7545,90100.0
2011-06-09 15:00:00,63.42,63.43,63.16,63.17,152600.0,54.7545,54.7631,54.53,54.5386,152600.0
2011-06-09 15:30:00,63.17,63.21,62.83,62.88,507700.0,54.5386,54.5732,54.2451,54.2882,507700.0
2011-06-10 09:30:00,62.66,62.67,62.03,62.17,301600.0,54.0983,54.1069,53.5544,53.6753,301600.0
2011-06-10 10:00:00,62.18,62.29,61.7,61.77,217300.0,53.6839,53.7789,53.2695,53.3299,217300.0
2011-06-10 10:30:00,61.77,61.99,61.56,61.77,163600.0,53.3299,53.5199,53.1486,53.3299,163600.0
2011-06-10 11:00:00,61.77,61.81,61.19,61.33,250000.0,53.3299,53.3644,52.8292,52.95,250000.0
2011-06-10 11:30:00,61.33,61.73,61.28,61.7,214000.0,52.95,53.2954,52.9069,53.2695,214000.0
2011-06-10 12:00:00,61.7,61.92,61.62,61.86,112000.0,53.2695,53.4594,53.2004,53.4076,112000.0
2011-06-10 12:30:00,61.85,62.17,61.84,61.86,103700.0,53.399,53.6753,53.3903,53.4076,103700.0
2011-06-10 13:00:00,61.89,61.9,61.6,61.75,112600.0,53.4335,53.4421,53.1831,53.3126,112600.0
2011-06-10 13:30:00,61.75,61.75,61.55,61.63,95700.0,53.3126,53.3126,53.14,53.209,95700.0
2011-06-10 14:00:00,61.64,62.2,61.64,62.0,173100.0,53.2177,53.7012,53.2177,53.5285,173100.0
2011-06-10 14:30:00,61.98,62.5,61.92,62.5,138900.0,53.5112,53.9602,53.4594,53.9602,138900.0
2011-06-10 15:00:00,62.5,62.55,62.23,62.32,161700.0,53.9602,54.0033,53.7271,53.8048,161700.0
2011-06-10 15:30:00,62.34,62.4,61.82,61.94,341000.0,53.822,53.8738,53.3731,53.4767,341000.0
2011-06-13 09:30:00,62.0,62.47,62.0,62.42,137000.0,53.5285,53.9343,53.5285,53.8911,137000.0
2011-06-13 10:00:00,62.43,62.56,62.18,62.56,87400.0,53.8997,54.012,53.6839,54.012,87400.0
2011-06-13 10:30:00,62.57,62.57,61.97,61.99,81900.0,54.0206,54.0206,53.5026,53.5199,81900.0
2011-06-13 11:00:00,62.03,62.05,61.71,62.0,64600.0,53.5544,53.5717,53.2781,53.5285,64600.0
2011-06-13 11:30:00,61.96,62.06,61.58,61.6,49200.0,53.4939,53.5803,53.1659,53.1831,49200.0
2011-06-13 12:00:00,61.61,61.64,61.36,61.41,68900.0,53.1918,53.2177,52.9759,53.0191,68900.0
2011-06-13 12:30:00,61.42,61.57,61.27,61.32,140800.0,53.0277,53.1572,52.8982,52.9414,140800.0
2011-06-13 13:00:00,61.32,61.41,60.98,61.4,198300.0,52.9414,53.0191,52.6479,53.0105,198300.0
2011-06-13 13:30:00,61.38,61.89,61.33,61.89,159300.0,52.9932,53.4335,52.95,53.4335,159300.0
2011-06-13 14:00:00,61.86,62.14,61.82,62.03,150200.0,53.4076,53.6494,53.3731,53.5544,150200.0
2011-06-13 14:30:00,62.03,62.26,61.91,62.07,163200.0,53.5544,53.753,53.4508,53.5889,163200.0
2011-06-13 15:00:00,62.06,62.18,61.94,62.11,212700.0,53.5803,53.6839,53.4767,53.6235,212700.0
2011-06-13 15:30:00,62.1,62.12,61.77,61.88,327200.0,53.6148,53.6321,53.3299,53.4249,327200.0
2011-06-14 09:30:00,62.66,63.34,62.64,63.06,231300.0,54.0983,54.6854,54.081,54.4436,231300.0
2011-06-14 10:00:00,63.1,63.41,62.88,63.39,104200.0,54.4782,54.7458,54.2882,54.7286,104200.0
2011-06-14 10:30:00,63.39,63.63,63.28,63.3,116800.0,54.7286,54.9358,54.6336,54.6509,116800.0
2011-06-14 11:00:00,63.35,63.38,63.24,63.3,84200.0,54.694,54.7199,54.5991,54.6509,84200.0
2011-06-14 11:30:00,63.3,63.63,63.29,63.63,101400.0,54.6509,54.9358,54.6422,54.9358,101400.0
2011-06-14 12:00:00,63.62,63.79,63.59,63.79,85500.0,54.9271,55.0739,54.9012,55.0739,85500.0
2011-06-14 12:30:00,63.78,63.81,63.64,63.74,96700.0,55.0653,55.0912,54.9444,55.0307,96700.0
2011-06-14 13:00:00,63.74,63.91,63.69,63.9,92500.0,55.0307,55.1775,54.9876,55.1689,92500.0
2011-06-14 13:30:00,63.91,64.0,63.78,63.8,89200.0,55.1775,55.2552,55.0653,55.0825,89200.0
2011-06-14 14:00:00,63.8,63.89,63.73,63.84,84800.0,55.0825,55.1602,55.0221,55.1171,84800.0
2011-06-14 14:30:00,63.83,63.9,63.64,63.84,140300.0,55.1084,55.1689,54.9444,55.1171,140300.0
2011-06-14 15:00:00,63.84,64.04,63.84,64.0,163300.0,55.1171,55.2897,55.1171,55.2552,163300.0
2011-06-14 15:30:00,64.0,64.0,63.84,63.91,379200.0,55.2552,55.2552,55.1171,55.1775,379200.0
2011-06-15 09:30:00,63.03,63.56,62.78,63.5,121400.0,54.4177,54.8753,54.2019,54.8235,121400.0
2011-06-15 10:00:00,63.53,63.71,63.4,63.41,94100.0,54.8494,55.0048,54.7372,54.7458,94100.0
2011-06-15 10:30:00,63.41,63.61,63.32,63.49,64100.0,54.7458,54.9185,54.6681,54.8149,64100.0
2011-06-15 11:00:00,63.48,63.51,63.22,63.26,65900.0,54.8063,54.8322,54.5818,54.6163,65900.0
2011-06-15 11:30:00,63.25,63.27,62.98,63.07,153900.0,54.6077,54.625,54.3746,54.4523,153900.0
2011-06-15 12:00:00,63.11,63.15,62.4,62.73,177400.0,54.4868,54.5214,53.8738,54.1587,177400.0
2011-06-15 12:30:00,62.73,62.96,62.69,62.69,54300.0,54.1587,54.3573,54.1242,54.1242,54300.0
2011-06-15 13:00:00,62.73,62.8,62.55,62.73,65900.0,54.1587,54.2192,54.0033,54.1587,65900.0
2011-06-15 13:30:00,62.75,62.8,62.54,62.66,121400.0,54.176,54.2192,53.9947,54.0983,121400.0
2011-06-15 14:00:00,62.65,62.89,62.5,62.53,65100.0,54.0897,54.2969,53.9602,53.9861,65100.0
2011-06-15 14:30:00,62.5,62.76,62.48,62.51,97500.0,53.9602,54.1846,53.9429,53.9688,97500.0
2011-06-15 15:00:00,62.5,62.61,62.31,62.53,165900.0,53.9602,54.0551,53.7961,53.9861,165900.0
2011-06-15 15:30:00,62.53,62.6,62.39,62.41,273500.0,53.9861,54.0465,53.8652,53.8825,273500.0
2011-06-16 09:30:00,62.38,62.63,61.88,61.9,219000.0,53.8566,54.0724,53.4249,53.4421,219000.0
2011-06-16 10:00:00,61.91,62.4,61.45,62.09,122300.0,53.4508,53.8738,53.0536,53.6062,122300.0
2011-06-16 10:30:00,62.12,62.65,62.01,62.51,120900.0,53.6321,54.0897,53.5371,53.9688,120900.0
2011-06-16 11:00:00,62.51,62.83,62.26,62.7,89800.0,53.9688,54.2451,53.753,54.1328,89800.0
2011-06-16 11:30:00,62.69,62.76,62.44,62.5,56800.0,54.1242,54.1846,53.9084,53.9602,56800.0
2011-06-16 12:00:00,62.49,62.66,62.34,62.54,46200.0,53.9515,54.0983,53.822,53.9947,46200.0
2011-06-16 12:30:00,62.53,62.58,62.35,62.37,24400.0,53.9861,54.0292,53.8307,53.8479,24400.0
2011-06-16 13:00:00,62.34,62.37,62.21,62.23,44700.0,53.822,53.8479,53.7098,53.7271,44700.0
2011-06-16 13:30:00,62.23,62.25,61.65,61.65,63500.0,53.7271,53.7443,53.2263,53.2263,63500.0
2011-06-16 14:00:00,61.61,61.64,61.35,61.45,153300.0,53.1918,53.2177,52.9673,53.0536,153300.0
2011-06-16 14:30:00,61.45,61.5,60.95,61.3,141700.0,53.0536,53.0968,52.622,52.9241,141700.0
2011-06-16 15:00:00,61.31,61.51,61.23,61.3,167300.0,52.9328,53.1054,52.8637,52.9241,167300.0
2011-06-16 15:30:00,61.29,61.55,61.27,61.4,445600.0,52.9155,53.14,52.8982,53.0105,445600.0
2011-06-17 09:30:00,62.04,62.26,61.1,61.24,279700.0,53.563,53.753,52.7515,52.8723,279700.0
2011-06-17 10:00:00,61.24,61.84,61.03,61.14,105200.0,52.8723,53.3903,52.691,52.786,105200.0
2011-06-17 10:30:00,61.14,61.39,61.05,61.16,56000.0,52.786,53.0018,52.7083,52.8033,56000.0
2011-06-17 11:00:00,61.14,61.22,60.93,61.05,123200.0,52.786,52.8551,52.6047,52.7083,123200.0
2011-06-17 11:30:00,61.04,61.07,60.87,60.99,127500.0,52.6997,52.7256,52.5529,52.6565,127500.0
2011-06-17 12:00:00,60.99,61.24,60.82,60.83,135100.0,52.6565,52.8723,52.5097,52.5183,135100.0
2011-06-17 12:30:00,60.86,60.87,60.54,60.62,102600.0,52.5443,52.5529,52.268,52.337,102600.0
2011-06-17 13:00:00,60.63,60.79,60.56,60.75,76500.0,52.3457,52.4838,52.2852,52.4493,76500.0
2011-06-17 13:30:00,60.75,60.87,60.42,60.54,153000.0,52.4493,52.5529,52.1644,52.268,153000.0
2011-06-17 14:00:00,60.54,60.94,60.48,60.91,120100.0,52.268,52.6133,52.2162,52.5874,120100.0
2011-06-17 14:30:00,60.9,60.93,60.67,60.71,99100.0,52.5788,52.6047,52.3802,52.4147,99100.0
2011-06-17 15:00:00,60.7,60.85,60.36,60.54,126300.0,52.4061,52.5356,52.1126,52.268,126300.0
2011-06-17 15:30:00,60.55,60.69,60.42,60.49,426000.0,52.2766,52.3975,52.1644,52.2248,426000.0
2011-06-20 09:30:00,60.19,60.95,60.1,60.83,107600.0,51.9658,52.622,51.8881,52.5183,107600.0
2011-06-20 10:00:00,60.81,60.91,60.23,60.6,97000.0,52.5011,52.5874,52.0003,52.3198,97000.0
2011-06-20 10:30:00,60.64,61.16,60.64,60.97,81500.0,52.3543,52.8033,52.3543,52.6392,81500.0
2011-06-20 11:00:00,60.99,61.03,60.89,60.97,93000.0,52.6565,52.691,52.5702,52.6392,93000.0
2011-06-20 11:30:00,60.96,61.4,60.95,61.39,98000.0,52.6306,53.0105,52.622,53.0018,98000.0
2011-06-20 12:00:00,61.39,61.55,61.28,61.48,111700.0,53.0018,53.14,52.9069,53.0795,111700.0
2011-06-20 12:30:00,61.48,61.48,61.19,61.21,60700.0,53.0795,53.0795,52.8292,52.8464,60700.0
2011-06-20 13:00:00,61.2,61.26,61.12,61.24,63600.0,52.8378,52.8896,52.7687,52.8723,63600.0
2011-06-20 13:30:00,61.23,61.43,61.22,61.41,122300.0,52.8637,53.0364,52.8551,53.0191,122300.0
2011-06-20 14:00:00,61.39,61.57,61.39,61.52,79400.0,53.0018,53.1572,53.0018,53.1141,79400.0
2011-06-20 14:30:00,61.52,61.75,61.52,61.64,90000.0,53.1141,53.3126,53.1141,53.2177,90000.0
2011-06-20 15:00:00,61.63,61.63,61.32,61.36,95800.0,53.209,53.209,52.9414,52.9759,95800.0
2011-06-20 15:30:00,61.35,61.66,61.33,61.51,286800.0,52.9673,53.2349,52.95,53.1054,286800.0
2011-06-21 09:30:00,62.13,62.72,61.97,62.68,95900.0,53.6407,54.1501,53.5026,54.1156,95900.0
2011-06-21 10:00:00,62.65,63.03,62.63,62.89,119500.0,54.0897,54.4177,54.0724,54.2969,119500.0
2011-06-21 10:30:00,62.91,62.93,62.58,62.66,141800.0,54.3141,54.3314,54.0292,54.0983,141800.0
2011-06-21 11:00:00,62.66,62.7,62.5,62.6,63600.0,54.0983,54.1328,53.9602,54.0465,63600.0
2011-06-21 11:30:00,62.6,62.76,62.51,62.55,55200.0,54.0465,54.1846,53.9688,54.0033,55200.0
2011-06-21 12:00:00,62.55,62.56,62.29,62.42,100400.0,54.0033,54.012,53.7789,53.8911,100400.0
2011-06-21 12:30:00,62.44,62.56,62.3,62.56,70900.0,53.9084,54.012,53.7875,54.012,70900.0
2011-06-21 13:00:00,62.57,62.6,62.34,62.39,54200.0,54.0206,54.0465,53.822,53.8652,54200.0
2011-06-21 13:30:00,62.38,62.5,62.38,62.46,36900.0,53.8566,53.9602,53.8566,53.9256,36900.0
2011-06-21 14:00:00,62.46,62.76,62.46,62.72,64400.0,53.9256,54.1846,53.9256,54.1501,64400.0
2011-06-21 14:30:00,62.73,62.91,62.71,62.75,58400.0,54.1587,54.3141,54.1415,54.176,58400.0
2011-06-21 15:00:00,62.76,62.76,62.37,62.4,141000.0,54.1846,54.1846,53.8479,53.8738,141000.0
2011-06-21 15:30:00,62.4,62.76,62.37,62.64,176300.0,53.8738,54.1846,53.8479,54.081,176300.0
2011-06-22 09:30:00,62.34,63.0,62.29,62.84,58600.0,53.822,54.3918,53.7789,54.2537,58600.0
2011-06-22 10:00:00,62.84,62.86,62.43,62.68,43200.0,54.2537,54.271,53.8997,54.1156,43200.0
2011-06-22 10:30:00,62.68,62.96,62.58,62.89,64600.0,54.1156,54.3573,54.0292,54.2969,64600.0
2011-06-22 11:00:00,62.85,62.91,62.61,62.86,52200.0,54.2623,54.3141,54.0551,54.271,52200.0
2011-06-22 11:30:00,62.86,62.95,62.7,62.7,57500.0,54.271,54.3487,54.1328,54.1328,57500.0
2011-06-22 12:00:00,62.69,62.85,62.5,62.79,72600.0,54.1242,54.2623,53.9602,54.2105,72600.0
2011-06-22 12:30:00,62.79,62.87,62.49,62.83,74000.0,54.2105,54.2796,53.9515,54.2451,74000.0
2011-06-22 13:00:00,62.83,62.92,62.79,62.84,45600.0,54.2451,54.3228,54.2105,54.2537,45600.0
2011-06-22 13:30:00,62.85,62.93,62.81,62.93,53900.0,54.2623,54.3314,54.2278,54.3314,53900.0
2011-06-22 14:00:00,62.91,63.0,62.75,62.85,93900.0,54.3141,54.3918,54.176,54.2623,93900.0
2011-06-22 14:30:00,62.85,62.88,62.47,62.58,138100.0,54.2623,54.2882,53.9343,54.0292,138100.0
2011-06-22 15:00:00,62.58,62.72,62.53,62.55,219300.0,54.0292,54.1501,53.9861,54.0033,219300.0
2011-06-22 15:30:00,62.56,62.56,62.24,62.28,218800.0,54.012,54.012,53.7357,53.7702,218800.0
2011-06-23 09:30:00,60.99,61.16,60.41,60.71,114200.0,52.6565,52.8033,52.1557,52.4147,114200.0
2011-06-23 10:00:00,60.75,61.39,60.7,61.04,155800.0,52.4493,53.0018,52.4061,52.6997,155800.0
2011-06-23 10:30:00,61.04,61.16,60.77,60.95,141800.0,52.6997,52.8033,52.4665,52.622,141800.0
2011-06-23 11:00:00,60.95,61.09,60.8,61.09,64700.0,52.622,52.7428,52.4924,52.7428,64700.0
2011-06-23 11:30:00,61.06,61.35,61.04,61.35,39900.0,52.7169,52.9673,52.6997,52.9673,39900.0
2011-06-23 12:00:00,61.34,61.54,61.18,61.19,41600.0,52.9587,53.1313,52.8205,52.8292,41600.0
2011-06-23 12:30:00,61.2,61.68,61.18,61.6,33700.0,52.8378,53.2522,52.8205,53.1831,33700.0
2011-06-23 13:00:00,61.63,61.73,61.36,61.39,178400.0,53.209,53.2954,52.9759,53.0018,178400.0
2011-06-23 13:30:00,61.39,61.53,61.33,61.49,120900.0,53.0018,53.1227,52.95,53.0882,120900.0
2011-06-23 14:00:00,61.53,61.55,61.18,61.29,49200.0,53.1227,53.14,52.8205,52.9155,49200.0
2011-06-23 14:30:00,61.29,61.86,61.0,61.85,79900.0,52.9155,53.4076,52.6651,53.399,79900.0
2011-06-23 15:00:00,61.84,61.98,61.41,61.5,260200.0,53.3903,53.5112,53.0191,53.0968,260200.0
2011-06-23 15:30:00,61.51,61.95,61.27,61.89,242000.0,53.1054,53.4853,52.8982,53.4335,242000.0
2011-06-24 09:30:00,61.89,62.44,61.64,61.81,101100.0,53.4335,53.9084,53.2177,53.3644,101100.0
2011-06-24 10:00:00,61.78,61.9,61.27,61.39,114000.0,53.3385,53.4421,52.8982,53.0018,114000.0
2011-06-24 10:30:00,61.33,61.76,61.27,61.75,162300.0,52.95,53.3213,52.8982,53.3126,162300.0
2011-06-24 11:00:00,61.74,62.08,61.42,62.02,145600.0,53.304,53.5976,53.0277,53.5458,145600.0
2011-06-24 11:30:00,62.03,62.09,61.54,61.6,148400.0,53.5544,53.6062,53.1313,53.1831,148400.0
2011-06-24 12:00:00,61.61,61.71,61.37,61.44,50600.0,53.1918,53.2781,52.9846,53.045,50600.0
2011-06-24 12:30:00,61.42,61.55,61.13,61.32,44900.0,53.0277,53.14,52.7774,52.9414,44900.0
2011-06-24 13:00:00,61.34,61.51,61.18,61.47,45000.0,52.9587,53.1054,52.8205,53.0709,45000.0
2011-06-24 13:30:00,61.48,61.66,61.35,61.58,58100.0,53.0795,53.2349,52.9673,53.1659,58100.0
2011-06-24 14:00:00,61.58,61.58,61.28,61.45,78600.0,53.1659,53.1659,52.9069,53.0536,78600.0
2011-06-24 14:30:00,61.43,61.43,61.08,61.09,142200.0,53.0364,53.0364,52.7342,52.7428,142200.0
2011-06-24 15:00:00,61.11,61.13,60.92,60.92,141300.0,52.7601,52.7774,52.5961,52.5961,141300.0
2011-06-24 15:30:00,60.93,61.26,60.93,61.17,535200.0,52.6047,52.8896,52.6047,52.8119,535200.0
2011-06-27 09:30:00,61.01,61.94,60.8,61.59,119100.0,52.6738,53.4767,52.4924,53.1745,119100.0
2011-06-27 10:00:00,61.58,61.94,61.36,61.91,72700.0,53.1659,53.4767,52.9759,53.4508,72700.0
2011-06-27 10:30:00,61.92,61.98,61.69,61.77,69900.0,53.4594,53.5112,53.2608,53.3299,69900.0
2011-06-27 11:00:00,61.79,61.87,61.7,61.75,92700.0,53.3472,53.4162,53.2695,53.3126,92700.0
2011-06-27 11:30:00,61.75,62.12,61.74,62.02,86100.0,53.3126,53.6321,53.304,53.5458,86100.0
2011-06-27 12:00:00,62.03,62.1,61.9,61.96,53700.0,53.5544,53.6148,53.4421,53.4939,53700.0
2011-06-27 12:30:00,61.95,61.95,61.72,61.73,79500.0,53.4853,53.4853,53.2867,53.2954,79500.0
2011-06-27 13:00:00,61.73,61.73,61.55,61.55,48300.0,53.2954,53.2954,53.14,53.14,48300.0
2011-06-27 13:30:00,61.56,61.73,61.53,61.65,54500.0,53.1486,53.2954,53.1227,53.2263,54500.0
2011-06-27 14:00:00,61.66,62.0,61.65,61.98,76400.0,53.2349,53.5285,53.2263,53.5112,76400.0
2011-06-27 14:30:00,61.98,62.17,61.95,61.99,127000.0,53.5112,53.6753,53.4853,53.5199,127000.0
2011-06-27 15:00:00,62.0,62.05,61.81,61.84,129000.0,53.5285,53.5717,53.3644,53.3903,129000.0
2011-06-27 15:30:00,61.83,61.84,61.59,61.65,269500.0,53.3817,53.3903,53.1745,53.2263,269500.0
2011-06-28 09:30:00,61.95,62.62,61.7,62.6,62500.0,53.4853,54.0638,53.2695,54.0465,62500.0
2011-06-28 10:00:00,62.56,63.15,62.54,63.15,88500.0,54.012,54.5214,53.9947,54.5214,88500.0
2011-06-28 10:30:00,63.13,63.28,63.05,63.06,72100.0,54.5041,54.6336,54.435,54.4436,72100.0
2011-06-28 11:00:00,63.06,63.17,62.92,62.97,49300.0,54.4436,54.5386,54.3228,54.3659,49300.0
2011-06-28 11:30:00,62.98,63.02,62.8,62.86,42200.0,54.3746,54.4091,54.2192,54.271,42200.0
2011-06-28 12:00:00,62.84,62.92,62.76,62.8,49300.0,54.2537,54.3228,54.1846,54.2192,49300.0
2011-06-28 12:30:00,62.81,62.89,62.72,62.85,26800.0,54.2278,54.2969,54.1501,54.2623,26800.0
2011-06-28 13:00:00,62.84,62.88,62.73,62.83,30400.0,54.2537,54.2882,54.1587,54.2451,30400.0
2011-06-28 13:30:00,62.82,62.98,62.72,62.97,39300.0,54.2364,54.3746,54.1501,54.3659,39300.0
2011-06-28 14:00:00,62.98,63.2,62.96,63.19,56600.0,54.3746,54.5645,54.3573,54.5559,56600.0
2011-06-28 14:30:00,63.18,63.25,63.13,63.17,62900.0,54.5473,54.6077,54.5041,54.5386,62900.0
2011-06-28 15:00:00,63.16,63.17,63.02,63.04,117700.0,54.53,54.5386,54.4091,54.4264,117700.0
2011-06-28 15:30:00,63.04,63.23,63.01,63.21,149100.0,54.4264,54.5904,54.4005,54.5732,149100.0
2011-06-29 09:30:00,63.3,63.76,63.06,63.63,188100.0,54.6509,55.048,54.4436,54.9358,188100.0
2011-06-29 10:00:00,63.66,63.76,63.35,63.54,138300.0,54.9617,55.048,54.694,54.8581,138300.0
2011-06-29 10:30:00,63.53,63.85,63.51,63.76,135500.0,54.8494,55.1257,54.8322,55.048,135500.0
2011-06-29 11:00:00,63.78,64.02,63.74,63.84,94200.0,55.0653,55.2725,55.0307,55.1171,94200.0
2011-06-29 11:30:00,63.82,63.85,63.66,63.72,64600.0,55.0998,55.1257,54.9617,55.0135,64600.0
2011-06-29 12:00:00,63.76,63.89,63.72,63.77,46000.0,55.048,55.1602,55.0135,55.0566,46000.0
2011-06-29 12:30:00,63.74,63.8,63.68,63.7,46300.0,55.0307,55.0825,54.9789,54.9962,46300.0
2011-06-29 13:00:00,63.7,63.87,63.65,63.77,171700.0,54.9962,55.143,54.953,55.0566,171700.0
2011-06-29 13:30:00,63.78,63.99,63.78,63.87,56500.0,55.0653,55.2466,55.0653,55.143,56500.0
2011-06-29 14:00:00,63.87,63.94,63.55,63.61,87800.0,55.143,55.2034,54.8667,54.9185,87800.0
2011-06-29 14:30:00,63.64,63.66,63.26,63.52,147200.0,54.9444,54.9617,54.6163,54.8408,147200.0
2011-06-29 15:00:00,63.52,63.6,63.39,63.46,84700.0,54.8408,54.9099,54.7286,54.789,84700.0
2011-06-29 15:30:00,63.46,63.72,63.4,63.58,240500.0,54.789,55.0135,54.7372,54.8926,240500.0
2011-06-30 09:30:00,63.6,64.57,63.56,64.49,158700.0,54.9099,55.7473,54.8753,55.6783,158700.0
2011-06-30 10:00:00,64.47,64.92,64.47,64.75,113900.0,55.661,56.0495,55.661,55.9027,113900.0
2011-06-30 10:30:00,64.77,64.84,64.59,64.66,169200.0,55.92,55.9804,55.7646,55.825,169200.0
2011-06-30 11:00:00,64.69,64.98,64.64,64.9,77900.0,55.8509,56.1013,55.8078,56.0322,77900.0
2011-06-30 11:30:00,64.88,65.02,64.8,65.0,114300.0,56.015,56.1358,55.9459,56.1186,114300.0
2011-06-30 12:00:00,65.0,65.07,64.85,64.93,135900.0,56.1186,56.179,55.9891,56.0581,135900.0
2011-06-30 12:30:00,64.93,64.93,64.68,64.68,52900.0,56.0581,56.0581,55.8423,55.8423,52900.0
2011-06-30 13:00:00,64.67,64.91,64.67,64.86,74200.0,55.8337,56.0409,55.8337,55.9977,74200.0
2011-06-30 13:30:00,64.89,64.9,64.8,64.9,46800.0,56.0236,56.0322,55.9459,56.0322,46800.0
2011-06-30 14:00:00,64.9,64.94,64.72,64.72,51000.0,56.0322,56.0668,55.8768,55.8768,51000.0
2011-06-30 14:30:00,64.74,64.86,64.64,64.64,58000.0,55.8941,55.9977,55.8078,55.8078,58000.0
2011-06-30 15:00:00,64.64,64.71,64.6,64.65,59500.0,55.8078,55.8682,55.7732,55.8164,59500.0
2011-06-30 15:30:00,64.65,64.88,64.63,64.65,280900.0,55.8164,56.015,55.7991,55.8164,280900.0
2011-07-01 09:30:00,64.76,64.76,64.03,64.12,209100.0,55.9114,55.9114,55.2811,55.3588,209100.0
2011-07-01 10:00:00,64.13,64.82,64.12,64.42,250700.0,55.3674,55.9632,55.3588,55.6178,250700.0
2011-07-01 10:30:00,64.47,64.75,64.37,64.42,245300.0,55.661,55.9027,55.5747,55.6178,245300.0
2011-07-01 11:00:00,64.44,64.47,64.04,64.37,144000.0,55.6351,55.661,55.2897,55.5747,144000.0
2011-07-01 11:30:00,64.35,64.41,64.0,64.02,148100.0,55.5574,55.6092,55.2552,55.2725,148100.0
2011-07-01 12:00:00,64.03,64.17,63.99,64.07,107400.0,55.2811,55.402,55.2466,55.3156,107400.0
2011-07-01 12:30:00,64.07,64.22,63.94,64.22,96200.0,55.3156,55.4451,55.2034,55.4451,96200.0
2011-07-01 13:00:00,64.22,64.29,64.11,64.24,95800.0,55.4451,55.5056,55.3502,55.4624,95800.0
2011-07-01 13:30:00,64.24,64.53,64.2,64.32,118400.0,55.4624,55.7128,55.4279,55.5315,118400.0
2011-07-01 14:00:00,64.31,64.4,64.28,64.4,89700.0,55.5229,55.6006,55.497,55.6006,89700.0
2011-07-01 14:30:00,64.4,64.51,64.34,64.45,148100.0,55.6006,55.6955,55.5488,55.6437,148100.0
2011-07-01 15:00:00,64.45,64.49,64.21,64.22,158100.0,55.6437,55.6783,55.4365,55.4451,158100.0
2011-07-01 15:30:00,64.22,64.31,64.03,64.1,341300.0,55.4451,55.5229,55.2811,55.3415,341300.0
2011-07-05 09:30:00,64.27,64.72,63.69,64.39,420100.0,55.4883,55.8768,54.9876,55.5919,420100.0
2011-07-05 10:00:00,64.36,64.53,64.21,64.39,173300.0,55.566,55.7128,55.4365,55.5919,173300.0
2011-07-05 10:30:00,64.38,64.5,64.31,64.4,174500.0,55.5833,55.6869,55.5229,55.6006,174500.0
2011-07-05 11:00:00,64.4,64.63,64.33,64.49,158800.0,55.6006,55.7991,55.5401,55.6783,158800.0
2011-07-05 11:30:00,64.48,64.64,64.38,64.56,104000.0,55.6696,55.8078,55.5833,55.7387,104000.0
2011-07-05 12:00:00,64.55,64.73,64.47,64.73,73100.0,55.7301,55.8855,55.661,55.8855,73100.0
2011-07-05 12:30:00,64.72,64.9,64.64,64.87,234100.0,55.8768,56.0322,55.8078,56.0063,234100.0
2011-07-05 13:00:00,64.88,65.25,64.87,65.19,160400.0,56.015,56.3344,56.0063,56.2826,160400.0
2011-07-05 13:30:00,65.18,65.65,65.15,65.59,148700.0,56.274,56.6798,56.2481,56.628,148700.0
2011-07-05 14:00:00,65.57,65.61,64.91,64.98,155600.0,56.6107,56.6452,56.0409,56.1013,155600.0
2011-07-05 14:30:00,64.97,65.1,64.63,64.69,310000.0,56.0927,56.2049,55.7991,55.8509,310000.0
2011-07-05 15:00:00,64.69,64.98,64.67,64.93,206000.0,55.8509,56.1013,55.8337,56.0581,206000.0
2011-07-05 15:30:00,64.94,64.98,64.58,64.66,445800.0,56.0668,56.1013,55.756,55.825,445800.0
2011-07-06 09:30:00,64.63,64.72,64.34,64.38,128300.0,55.7991,55.8768,55.5488,55.5833,128300.0
2011-07-06 10:00:00,64.37,64.48,64.0,64.48,141300.0,55.5747,55.6696,55.2552,55.6696,141300.0
2011-07-06 10:30:00,64.51,64.64,64.28,64.63,84300.0,55.6955,55.8078,55.497,55.7991,84300.0
2011-07-06 11:00:00,64.63,64.75,64.47,64.75,76100.0,55.7991,55.9027,55.661,55.9027,76100.0
2011-07-06 11:30:00,64.77,65.02,64.75,64.96,71500.0,55.92,56.1358,55.9027,56.084,71500.0
2011-07-06 12:00:00,64.97,65.0,64.74,64.9,66100.0,56.0927,56.1186,55.8941,56.0322,66100.0
2011-07-06 12:30:00,64.93,65.05,64.87,65.01,47500.0,56.0581,56.1617,56.0063,56.1272,47500.0
2011-07-06 13:00:00,65.02,65.06,64.67,64.72,50400.0,56.1358,56.1704,55.8337,55.8768,50400.0
2011-07-06 13:30:00,64.71,64.95,64.7,64.94,50400.0,55.8682,56.0754,55.8596,56.0668,50400.0
2011-07-06 14:00:00,64.94,65.0,64.81,64.98,105200.0,56.0668,56.1186,55.9545,56.1013,105200.0
2011-07-06 14:30:00,64.98,65.06,64.91,64.92,116900.0,56.1013,56.1704,56.0409,56.0495,116900.0
2011-07-06 15:00:00,64.91,65.06,64.79,65.02,147400.0,56.0409,56.1704,55.9373,56.1358,147400.0
2011-07-06 15:30:00,65.01,65.03,64.87,64.96,244700.0,56.1272,56.1445,56.0063,56.084,244700.0
2011-07-07 09:30:00,65.82,66.22,65.65,66.15,199500.0,56.8265,57.1719,56.6798,57.1114,199500.0
2011-07-07 10:00:00,66.12,66.21,65.87,66.18,101400.0,57.0855,57.1632,56.8697,57.1373,101400.0
2011-07-07 10:30:00,66.18,66.37,66.12,66.36,141400.0,57.1373,57.3014,57.0855,57.2927,141400.0
2011-07-07 11:00:00,66.34,66.34,65.97,66.12,111500.0,57.2755,57.2755,56.956,57.0855,111500.0
2011-07-07 11:30:00,66.11,66.15,66.02,66.09,78200.0,57.0769,57.1114,56.9992,57.0596,78200.0
2011-07-07 12:00:00,66.1,66.35,66.09,66.29,77500.0,57.0683,57.2841,57.0596,57.2323,77500.0
2011-07-07 12:30:00,66.32,66.38,66.28,66.31,80700.0,57.2582,57.31,57.2237,57.2496,80700.0
2011-07-07 13:00:00,66.3,66.38,66.17,66.35,112200.0,57.2409,57.31,57.1287,57.2841,112200.0
2011-07-07 13:30:00,66.35,66.5,66.3,66.49,120700.0,57.2841,57.4136,57.2409,57.405,120700.0
2011-07-07 14:00:00,66.49,66.82,66.48,66.72,159400.0,57.405,57.6899,57.3963,57.6036,159400.0
2011-07-07 14:30:00,66.72,66.75,66.59,66.59,83000.0,57.6036,57.6295,57.4913,57.4913,83000.0
2011-07-07 15:00:00,66.6,66.77,66.58,66.75,173000.0,57.5,57.6467,57.4827,57.6295,173000.0
2011-07-07 15:30:00,66.75,66.86,66.7,66.8,619300.0,57.6295,57.7244,57.5863,57.6726,619300.0
2011-07-08 09:30:00,65.87,66.13,65.62,65.99,254300.0,56.8697,57.0942,56.6539,56.9733,254300.0
2011-07-08 10:00:00,65.94,66.1,65.62,65.92,113700.0,56.9301,57.0683,56.6539,56.9129,113700.0
2011-07-08 10:30:00,65.89,66.1,65.72,66.02,146000.0,56.887,57.0683,56.7402,56.9992,146000.0
2011-07-08 11:00:00,66.0,66.0,65.6,65.65,133000.0,56.9819,56.9819,56.6366,56.6798,133000.0
2011-07-08 11:30:00,65.65,66.17,65.57,66.16,105200.0,56.6798,57.1287,56.6107,57.1201,105200.0
2011-07-08 12:00:00,66.16,66.4,66.15,66.33,102800.0,57.1201,57.3273,57.1114,57.2668,102800.0
2011-07-08 12:30:00,66.32,66.67,66.32,66.64,102000.0,57.2582,57.5604,57.2582,57.5345,102000.0
2011-07-08 13:00:00,66.63,66.63,66.38,66.54,83100.0,57.5259,57.5259,57.31,57.4482,83100.0
2011-07-08 13:30:00,66.55,66.99,66.39,66.96,212200.0,57.4568,57.8367,57.3186,57.8108,212200.0
2011-07-08 14:00:00,66.96,66.99,66.79,66.86,152700.0,57.8108,57.8367,57.664,57.7244,152700.0
2011-07-08 14:30:00,66.87,66.97,66.82,66.84,114900.0,57.7331,57.8194,57.6899,57.7072,114900.0
2011-07-08 15:00:00,66.84,67.1,66.84,66.92,188500.0,57.7072,57.9316,57.7072,57.7762,188500.0
2011-07-08 15:30:00,66.93,67.06,66.87,67.0,355300.0,57.7849,57.8971,57.7331,57.8453,355300.0
2011-07-11 09:30:00,66.12,66.4,65.84,66.22,210100.0,57.0855,57.3273,56.8438,57.1719,210100.0
2011-07-11 10:00:00,66.22,66.28,65.33,65.53,261600.0,57.1719,57.2237,56.4035,56.5762,261600.0
2011-07-11 10:30:00,65.51,65.62,65.06,65.11,129100.0,56.5589,56.6539,56.1704,56.2135,129100.0
2011-07-11 11:00:00,65.13,65.61,65.03,65.6,98800.0,56.2308,56.6452,56.1445,56.6366,98800.0
2011-07-11 11:30:00,65.6,65.62,65.32,65.32,95200.0,56.6366,56.6539,56.3948,56.3948,95200.0
2011-07-11 12:00:00,65.32,65.34,65.11,65.14,69800.0,56.3948,56.4121,56.2135,56.2394,69800.0
2011-07-11 12:30:00,65.14,65.2,64.82,64.84,83000.0,56.2394,56.2912,55.9632,55.9804,83000.0
2011-07-11 13:00:00,64.84,64.9,64.58,64.64,65900.0,55.9804,56.0322,55.756,55.8078,65900.0
2011-07-11 13:30:00,64.61,64.76,64.55,64.74,82900.0,55.7819,55.9114,55.7301,55.8941,82900.0
2011-07-11 14:00:00,64.75,64.9,64.62,64.69,137900.0,55.9027,56.0322,55.7905,55.8509,137900.0
2011-07-11 14:30:00,64.69,65.08,64.58,65.06,200200.0,55.8509,56.1876,55.756,56.1704,200200.0
2011-07-11 15:00:00,65.06,65.08,64.84,65.04,212900.0,56.1704,56.1876,55.9804,56.1531,212900.0
2011-07-11 15:30:00,65.04,65.15,64.88,64.99,402500.0,56.1531,56.2481,56.015,56.1099,402500.0
2011-07-12 09:30:00,65.39,65.69,64.83,64.92,197700.0,56.4553,56.7143,55.9718,56.0495,197700.0
2011-07-12 10:00:00,64.94,65.4,64.87,65.0,99600.0,56.0668,56.4639,56.0063,56.1186,99600.0
2011-07-12 10:30:00,64.99,65.16,64.59,64.59,75400.0,56.1099,56.2567,55.7646,55.7646,75400.0
2011-07-12 11:00:00,64.59,64.74,64.43,64.7,52100.0,55.7646,55.8941,55.6265,55.8596,52100.0
2011-07-12 11:30:00,64.69,64.91,64.64,64.73,40000.0,55.8509,56.0409,55.8078,55.8855,40000.0
2011-07-12 12:00:00,64.75,64.8,64.41,64.41,49500.0,55.9027,55.9459,55.6092,55.6092,49500.0
2011-07-12 12:30:00,64.44,64.49,64.31,64.4,38500.0,55.6351,55.6783,55.5229,55.6006,38500.0
2011-07-12 13:00:00,64.48,64.56,64.2,64.2,53300.0,55.6696,55.7387,55.4279,55.4279,53300.0
2011-07-12 13:30:00,64.21,64.6,64.19,64.33,109500.0,55.4365,55.7732,55.4192,55.5401,109500.0
2011-07-12 14:00:00,64.36,64.77,64.32,64.58,79700.0,55.566,55.92,55.5315,55.756,79700.0
2011-07-12 14:30:00,64.6,64.65,64.33,64.54,116200.0,55.7732,55.8164,55.5401,55.7214,116200.0
2011-07-12 15:00:00,64.53,64.61,64.26,64.34,158700.0,55.7128,55.7819,55.4797,55.5488,158700.0
2011-07-12 15:30:00,64.35,64.38,64.06,64.1,309400.0,55.5574,55.5833,55.307,55.3415,309400.0
2011-07-13 09:30:00,64.7,65.21,64.41,64.46,126200.0,55.8596,56.2999,55.6092,55.6524,126200.0
2011-07-13 10:00:00,64.45,65.56,64.45,65.31,201600.0,55.6437,56.6021,55.6437,56.3862,201600.0
2011-07-13 10:30:00,65.35,65.69,65.35,65.67,64800.0,56.4207,56.7143,56.4207,56.697,64800.0
2011-07-13 11:00:00,65.66,65.88,65.56,65.76,68100.0,56.6884,56.8783,56.6021,56.7747,68100.0
2011-07-13 11:30:00,65.74,65.79,65.53,65.7,84200.0,56.7575,56.8006,56.5762,56.7229,84200.0
2011-07-13 12:00:00,65.69,65.88,65.63,65.82,75100.0,56.7143,56.8783,56.6625,56.8265,75100.0
2011-07-13 12:30:00,65.83,65.83,65.55,65.59,59500.0,56.8352,56.8352,56.5934,56.628,59500.0
2011-07-13 13:00:00,65.57,65.59,65.37,65.48,68400.0,56.6107,56.628,56.438,56.533,68400.0
2011-07-13 13:30:00,65.47,65.69,65.39,65.41,45700.0,56.5244,56.7143,56.4553,56.4726,45700.0
2011-07-13 14:00:00,65.4,65.54,65.21,65.28,151800.0,56.4639,56.5848,56.2999,56.3603,151800.0
2011-07-13 14:30:00,65.31,65.48,65.24,65.46,80400.0,56.3862,56.533,56.3258,56.5157,80400.0
2011-07-13 15:00:00,65.45,65.54,64.9,64.99,231600.0,56.5071,56.5848,56.0322,56.1099,231600.0
2011-07-13 15:30:00,64.99,65.01,64.69,64.89,263000.0,56.1099,56.1272,55.8509,56.0236,263000.0
2011-07-14 09:30:00,64.94,65.69,64.94,65.61,95300.0,56.0668,56.7143,56.0668,56.6452,95300.0
2011-07-14 10:00:00,65.63,65.63,65.21,65.29,86500.0,56.6625,56.6625,56.2999,56.3689,86500.0
2011-07-14 10:30:00,65.31,65.35,64.6,64.62,160400.0,56.3862,56.4207,55.7732,55.7905,160400.0
2011-07-14 11:00:00,64.61,65.0,64.6,64.94,82100.0,55.7819,56.1186,55.7732,56.0668,82100.0
2011-07-14 11:30:00,64.95,64.95,64.61,64.76,85000.0,56.0754,56.0754,55.7819,55.9114,85000.0
2011-07-14 12:00:00,64.75,64.76,64.24,64.31,97300.0,55.9027,55.9114,55.4624,55.5229,97300.0
2011-07-14 12:30:00,64.31,64.56,64.11,64.11,83200.0,55.5229,55.7387,55.3502,55.3502,83200.0
2011-07-14 13:00:00,64.12,64.42,63.82,64.42,141500.0,55.3588,55.6178,55.0998,55.6178,141500.0
2011-07-14 13:30:00,64.39,64.95,64.22,64.46,126700.0,55.5919,56.0754,55.4451,55.6524,126700.0
2011-07-14 14:00:00,64.5,64.92,64.5,64.64,125700.0,55.6869,56.0495,55.6869,55.8078,125700.0
2011-07-14 14:30:00,64.62,64.71,64.37,64.51,110100.0,55.7905,55.8682,55.5747,55.6955,110100.0
2011-07-14 15:00:00,64.49,64.55,64.11,64.25,151200.0,55.6783,55.7301,55.3502,55.4711,151200.0
2011-07-14 15:30:00,64.24,64.43,64.15,64.27,284100.0,55.4624,55.6265,55.3847,55.4883,284100.0
2011-07-15 09:30:00,64.61,64.78,63.91,64.18,206000.0,55.7819,55.9286,55.1775,55.4106,206000.0
2011-07-15 10:00:00,64.19,64.62,64.15,64.33,167500.0,55.4192,55.7905,55.3847,55.5401,167500.0
2011-07-15 10:30:00,64.36,64.7,64.27,64.5,106800.0,55.566,55.8596,55.4883,55.6869,106800.0
2011-07-15 11:00:00,64.5,64.9,64.4,64.84,137800.0,55.6869,56.0322,55.6006,55.9804,137800.0
2011-07-15 11:30:00,64.84,64.98,64.74,64.9,121000.0,55.9804,56.1013,55.8941,56.0322,121000.0
2011-07-15 12:00:00,64.89,65.39,64.87,65.31,156700.0,56.0236,56.4553,56.0063,56.3862,156700.0
2011-07-15 12:30:00,65.33,65.39,64.83,65.0,70400.0,56.4035,56.4553,55.9718,56.1186,70400.0
2011-07-15 13:00:00,64.97,65.02,64.86,64.98,31900.0,56.0927,56.1358,55.9977,56.1013,31900.0
2011-07-15 13:30:00,64.99,65.0,64.71,64.72,51200.0,56.1099,56.1186,55.8682,55.8768,51200.0
2011-07-15 14:00:00,64.72,64.84,64.63,64.66,50700.0,55.8768,55.9804,55.7991,55.825,50700.0
2011-07-15 14:30:00,64.67,64.88,64.64,64.79,79500.0,55.8337,56.015,55.8078,55.9373,79500.0
2011-07-15 15:00:00,64.78,65.04,64.65,64.99,93300.0,55.9286,56.1531,55.8164,56.1099,93300.0
2011-07-15 15:30:00,65.0,65.19,64.93,65.15,265300.0,56.1186,56.2826,56.0581,56.2481,265300.0
2011-07-18 09:30:00,65.08,65.24,64.15,64.15,137100.0,56.1876,56.3258,55.3847,55.3847,137100.0
2011-07-18 10:00:00,64.2,64.44,63.91,64.44,78300.0,55.4279,55.6351,55.1775,55.6351,78300.0
2011-07-18 10:30:00,64.39,64.39,63.91,64.07,106300.0,55.5919,55.5919,55.1775,55.3156,106300.0
2011-07-18 11:00:00,64.05,64.34,64.02,64.29,70700.0,55.2984,55.5488,55.2725,55.5056,70700.0
2011-07-18 11:30:00,64.29,64.32,63.92,64.0,97600.0,55.5056,55.5315,55.1861,55.2552,97600.0
2011-07-18 12:00:00,64.01,64.24,63.97,64.16,75400.0,55.2638,55.4624,55.2293,55.3933,75400.0
2011-07-18 12:30:00,64.17,64.17,63.98,64.1,53900.0,55.402,55.402,55.2379,55.3415,53900.0
2011-07-18 13:00:00,64.12,64.12,63.9,64.01,54900.0,55.3588,55.3588,55.1689,55.2638,54900.0
2011-07-18 13:30:00,64.01,64.3,64.0,64.27,51800.0,55.2638,55.5142,55.2552,55.4883,51800.0
2011-07-18 14:00:00,64.28,64.3,64.11,64.11,82800.0,55.497,55.5142,55.3502,55.3502,82800.0
2011-07-18 14:30:00,64.12,64.28,63.96,64.27,85600.0,55.3588,55.497,55.2207,55.4883,85600.0
2011-07-18 15:00:00,64.28,64.42,64.13,64.29,124500.0,55.497,55.6178,55.3674,55.5056,124500.0
2011-07-18 15:30:00,64.3,64.39,64.15,64.33,296100.0,55.5142,55.5919,55.3847,55.5401,296100.0
2011-07-19 09:30:00,64.92,65.62,64.88,65.25,131000.0,56.0495,56.6539,56.015,56.3344,131000.0
2011-07-19 10:00:00,65.29,65.41,65.05,65.07,109200.0,56.3689,56.4726,56.1617,56.179,109200.0
2011-07-19 10:30:00,65.07,65.2,64.97,65.09,84800.0,56.179,56.2912,56.0927,56.1963,84800.0
2011-07-19 11:00:00,65.12,65.14,64.99,65.08,78300.0,56.2222,56.2394,56.1099,56.1876,78300.0
2011-07-19 11:30:00,65.07,65.17,64.75,64.78,58700.0,56.179,56.2653,55.9027,55.9286,58700.0
2011-07-19 12:00:00,64.78,64.9,64.69,64.76,42300.0,55.9286,56.0322,55.8509,55.9114,42300.0
2011-07-19 12:30:00,64.77,65.04,64.71,64.92,38900.0,55.92,56.1531,55.8682,56.0495,38900.0
2011-07-19 13:00:00,64.92,64.98,64.74,64.97,36200.0,56.0495,56.1013,55.8941,56.0927,36200.0
2011-07-19 13:30:00,64.98,65.42,64.95,65.21,58900.0,56.1013,56.4812,56.0754,56.2999,58900.0
2011-07-19 14:00:00,65.21,65.37,65.15,65.34,81800.0,56.2999,56.438,56.2481,56.4121,81800.0
2011-07-19 14:30:00,65.35,65.5,65.29,65.44,101100.0,56.4207,56.5503,56.3689,56.4985,101100.0
2011-07-19 15:00:00,65.43,65.7,65.43,65.62,72700.0,56.4898,56.7229,56.4898,56.6539,72700.0
2011-07-19 15:30:00,65.62,65.79,65.58,65.74,226200.0,56.6539,56.8006,56.6193,56.7575,226200.0
2011-07-20 09:30:00,65.96,66.0,65.31,65.41,94800.0,56.9474,56.9819,56.3862,56.4726,94800.0
2011-07-20 10:00:00,65.38,65.71,65.26,65.55,176800.0,56.4466,56.7316,56.343,56.5934,176800.0
2011-07-20 10:30:00,65.55,65.6,65.35,65.41,104800.0,56.5934,56.6366,56.4207,56.4726,104800.0
2011-07-20 11:00:00,65.4,65.54,65.36,65.4,101100.0,56.4639,56.5848,56.4294,56.4639,101100.0
2011-07-20 11:30:00,65.37,65.52,65.24,65.27,57000.0,56.438,56.5675,56.3258,56.3517,57000.0
2011-07-20 12:00:00,65.3,65.4,65.23,65.31,40500.0,56.3776,56.4639,56.3171,56.3862,40500.0
2011-07-20 12:30:00,65.32,65.45,65.2,65.25,48700.0,56.3948,56.5071,56.2912,56.3344,48700.0
2011-07-20 13:00:00,65.25,65.4,65.21,65.38,49700.0,56.3344,56.4639,56.2999,56.4466,49700.0
2011-07-20 13:30:00,65.38,65.61,65.3,65.61,51500.0,56.4466,56.6452,56.3776,56.6452,51500.0
2011-07-20 14:00:00,65.6,65.77,65.6,65.76,87200.0,56.6366,56.7834,56.6366,56.7747,87200.0
2011-07-20 14:30:00,65.77,65.78,65.62,65.66,83400.0,56.7834,56.792,56.6539,56.6884,83400.0
2011-07-20 15:00:00,65.67,65.81,65.5,65.55,125900.0,56.697,56.8179,56.5503,56.5934,125900.0
2011-07-20 15:30:00,65.55,65.72,65.52,65.58,254200.0,56.5934,56.7402,56.5675,56.6193,254200.0
2011-07-21 09:30:00,66.16,66.7,66.01,66.7,129600.0,57.1201,57.5863,56.9906,57.5863,129600.0
2011-07-21 10:00:00,66.67,67.4,66.61,67.38,140200.0,57.5604,58.1906,57.5086,58.1734,140200.0
2011-07-21 10:30:00,67.39,67.45,67.08,67.21,114100.0,58.182,58.2338,57.9144,58.0266,114100.0
2011-07-21 11:00:00,67.21,67.32,67.01,67.06,53700.0,58.0266,58.1216,57.8539,57.8971,53700.0
2011-07-21 11:30:00,67.08,67.28,67.02,67.24,129800.0,57.9144,58.087,57.8626,58.0525,129800.0
2011-07-21 12:00:00,67.24,67.28,67.07,67.21,33500.0,58.0525,58.087,57.9057,58.0266,33500.0
2011-07-21 12:30:00,67.22,67.62,67.12,67.43,126600.0,58.0352,58.3806,57.9489,58.2165,126600.0
2011-07-21 13:00:00,67.45,67.59,67.3,67.59,52600.0,58.2338,58.3547,58.1043,58.3547,52600.0
2011-07-21 13:30:00,67.59,67.59,67.29,67.36,36200.0,58.3547,58.3547,58.0957,58.1561,36200.0
2011-07-21 14:00:00,67.35,67.42,67.22,67.26,37000.0,58.1475,58.2079,58.0352,58.0698,37000.0
2011-07-21 14:30:00,67.25,67.46,67.23,67.36,60000.0,58.0611,58.2424,58.0439,58.1561,60000.0
2011-07-21 15:00:00,67.34,67.41,67.22,67.33,78900.0,58.1388,58.1993,58.0352,58.1302,78900.0
2011-07-21 15:30:00,67.32,67.33,67.08,67.19,134400.0,58.1216,58.1302,57.9144,58.0093,134400.0
2011-07-22 09:30:00,67.07,67.47,66.3,66.41,109300.0,57.9057,58.2511,57.2409,57.3359,109300.0
2011-07-22 10:00:00,66.42,66.65,66.25,66.38,73500.0,57.3445,57.5431,57.1978,57.31,73500.0
2011-07-22 10:30:00,66.38,66.78,66.28,66.78,59600.0,57.31,57.6554,57.2237,57.6554,59600.0
2011-07-22 11:00:00,66.8,66.99,66.75,66.82,33200.0,57.6726,57.8367,57.6295,57.6899,33200.0
2011-07-22 11:30:00,66.83,67.05,66.81,66.99,33700.0,57.6985,57.8885,57.6813,57.8367,33700.0
2011-07-22 12:00:00,66.96,67.4,66.84,67.35,102200.0,57.8108,58.1906,57.7072,58.1475,102200.0
2011-07-22 12:30:00,67.37,67.67,67.3,67.62,91500.0,58.1647,58.4238,58.1043,58.3806,91500.0
2011-07-22 13:00:00,67.65,67.67,67.55,67.62,50700.0,58.4065,58.4238,58.3201,58.3806,50700.0
2011-07-22 13:30:00,67.59,67.7,67.56,67.7,48500.0,58.3547,58.4497,58.3288,58.4497,48500.0
2011-07-22 14:00:00,67.71,67.75,67.5,67.5,55200.0,58.4583,58.4928,58.277,58.277,55200.0
2011-07-22 14:30:00,67.53,67.62,67.53,67.59,53000.0,58.3029,58.3806,58.3029,58.3547,53000.0
2011-07-22 15:00:00,67.6,67.64,67.37,67.37,70200.0,58.3633,58.3978,58.1647,58.1647,70200.0
2011-07-22 15:30:00,67.37,67.46,67.3,67.41,119700.0,58.1647,58.2424,58.1043,58.1993,119700.0
2011-07-25 09:30:00,66.79,67.53,66.42,67.52,144600.0,57.664,58.3029,57.3445,58.2942,144600.0
2011-07-25 10:00:00,67.56,68.0,67.54,67.79,178600.0,58.3288,58.7087,58.3115,58.5274,178600.0
2011-07-25 10:30:00,67.81,67.86,67.39,67.56,87500.0,58.5446,58.5878,58.182,58.3288,87500.0
2011-07-25 11:00:00,67.54,67.78,67.52,67.78,53200.0,58.3115,58.5187,58.2942,58.5187,53200.0
2011-07-25 11:30:00,67.79,67.88,67.61,67.69,70700.0,58.5274,58.6051,58.3719,58.441,70700.0
2011-07-25 12:00:00,67.7,67.77,67.66,67.75,85100.0,58.4497,58.5101,58.4151,58.4928,85100.0
2011-07-25 12:30:00,67.77,67.97,67.77,67.94,24800.0,58.5101,58.6828,58.5101,58.6569,24800.0
2011-07-25 13:00:00,67.94,67.98,67.89,67.96,34000.0,58.6569,58.6914,58.6137,58.6741,34000.0
2011-07-25 13:30:00,67.97,67.99,67.77,67.77,29700.0,58.6828,58.7,58.5101,58.5101,29700.0
2011-07-25 14:00:00,67.76,67.95,67.76,67.85,39800.0,58.5015,58.6655,58.5015,58.5792,39800.0
2011-07-25 14:30:00,67.87,67.87,67.57,67.73,123400.0,58.5964,58.5964,58.3374,58.4756,123400.0
2011-07-25 15:00:00,67.73,67.73,67.5,67.6,153700.0,58.4756,58.4756,58.277,58.3633,153700.0
2011-07-25 15:30:00,67.63,67.69,67.44,67.59,232600.0,58.3892,58.441,58.2252,58.3547,232600.0
2011-07-26 09:30:00,67.5,67.68,66.93,67.06,231100.0,58.277,58.4324,57.7849,57.8971,231100.0
2011-07-26 10:00:00,67.08,67.28,67.0,67.09,117100.0,57.9144,58.087,57.8453,57.923,117100.0
2011-07-26 10:30:00,67.14,67.28,67.04,67.1,52900.0,57.9662,58.087,57.8798,57.9316,52900.0
2011-07-26 11:00:00,67.1,67.58,67.09,67.3,79500.0,57.9316,58.346,57.923,58.1043,79500.0
2011-07-26 11:30:00,67.31,67.31,67.15,67.16,46300.0,58.1129,58.1129,57.9748,57.9834,46300.0
2011-07-26 12:00:00,67.17,67.42,67.08,67.42,69400.0,57.9921,58.2079,57.9144,58.2079,69400.0
2011-07-26 12:30:00,67.41,67.45,67.0,67.01,80900.0,58.1993,58.2338,57.8453,57.8539,80900.0
2011-07-26 13:00:00,67.03,67.12,67.0,67.03,68800.0,57.8712,57.9489,57.8453,57.8712,68800.0
2011-07-26 13:30:00,67.03,67.07,66.93,67.06,45100.0,57.8712,57.9057,57.7849,57.8971,45100.0
2011-07-26 14:00:00,67.07,67.45,67.05,67.4,59300.0,57.9057,58.2338,57.8885,58.1906,59300.0
2011-07-26 14:30:00,67.39,67.4,67.18,67.19,72100.0,58.182,58.1906,58.0007,58.0093,72100.0
2011-07-26 15:00:00,67.2,67.3,67.13,67.14,62600.0,58.018,58.1043,57.9575,57.9662,62600.0
2011-07-26 15:30:00,67.14,67.16,66.75,66.93,177900.0,57.9662,57.9834,57.6295,57.7849,177900.0
2011-07-27 09:30:00,66.2,66.2,65.2,65.31,114700.0,57.1546,57.1546,56.2912,56.3862,114700.0
2011-07-27 10:00:00,65.31,65.47,64.91,64.95,98900.0,56.3862,56.5244,56.0409,56.0754,98900.0
2011-07-27 10:30:00,64.91,65.16,64.57,65.11,75300.0,56.0409,56.2567,55.7473,56.2135,75300.0
2011-07-27 11:00:00,65.12,65.37,65.03,65.35,55500.0,56.2222,56.438,56.1445,56.4207,55500.0
2011-07-27 11:30:00,65.37,65.51,65.1,65.16,57200.0,56.438,56.5589,56.2049,56.2567,57200.0
2011-07-27 12:00:00,65.13,65.3,65.09,65.21,33900.0,56.2308,56.3776,56.1963,56.2999,33900.0
2011-07-27 12:30:00,65.24,65.27,65.03,65.03,26200.0,56.3258,56.3517,56.1445,56.1445,26200.0
2011-07-27 13:00:00,65.05,65.13,64.84,64.84,43400.0,56.1617,56.2308,55.9804,55.9804,43400.0
2011-07-27 13:30:00,64.84,65.04,64.81,64.9,45100.0,55.9804,56.1531,55.9545,56.0322,45100.0
2011-07-27 14:00:00,64.9,64.94,64.73,64.74,58400.0,56.0322,56.0668,55.8855,55.8941,58400.0
2011-07-27 14:30:00,64.74,64.75,64.47,64.54,90200.0,55.8941,55.9027,55.661,55.7214,90200.0
2011-07-27 15:00:00,64.54,64.62,64.24,64.38,195200.0,55.7214,55.7905,55.4624,55.5833,195200.0
2011-07-27 15:30:00,64.38,64.71,64.32,64.4,371600.0,55.5833,55.8682,55.5315,55.6006,371600.0
2011-07-28 09:30:00,64.55,64.77,64.06,64.25,90700.0,55.7301,55.92,55.307,55.4711,90700.0
2011-07-28 10:00:00,64.26,64.82,64.16,64.68,104000.0,55.4797,55.9632,55.3933,55.8423,104000.0
2011-07-28 10:30:00,64.68,64.77,64.5,64.56,69500.0,55.8423,55.92,55.6869,55.7387,69500.0
2011-07-28 11:00:00,64.55,65.36,64.51,65.27,81100.0,55.7301,56.4294,55.6955,56.3517,81100.0
2011-07-28 11:30:00,65.27,65.28,65.12,65.25,38300.0,56.3517,56.3603,56.2222,56.3344,38300.0
2011-07-28 12:00:00,65.24,65.33,64.75,64.78,39100.0,56.3258,56.4035,55.9027,55.9286,39100.0
2011-07-28 12:30:00,64.76,64.87,64.59,64.86,50000.0,55.9114,56.0063,55.7646,55.9977,50000.0
2011-07-28 13:00:00,64.84,64.92,64.64,64.7,80000.0,55.9804,56.0495,55.8078,55.8596,80000.0
2011-07-28 13:30:00,64.7,64.72,64.46,64.46,81400.0,55.8596,55.8768,55.6524,55.6524,81400.0
2011-07-28 14:00:00,64.47,64.49,64.0,64.03,109400.0,55.661,55.6783,55.2552,55.2811,109400.0
2011-07-28 14:30:00,64.02,64.03,63.77,63.77,152800.0,55.2725,55.2811,55.0566,55.0566,152800.0
2011-07-28 15:00:00,63.77,63.77,63.34,63.39,220700.0,55.0566,55.0566,54.6854,54.7286,220700.0
2011-07-28 15:30:00,63.39,63.47,63.18,63.34,417200.0,54.7286,54.7976,54.5473,54.6854,417200.0
2011-07-29 09:30:00,62.39,63.0,62.01,62.88,148000.0,53.8652,54.3918,53.5371,54.2882,148000.0
2011-07-29 10:00:00,62.91,62.98,62.59,62.85,83500.0,54.3141,54.3746,54.0379,54.2623,83500.0
2011-07-29 10:30:00,62.85,63.64,62.78,63.47,145400.0,54.2623,54.9444,54.2019,54.7976,145400.0
2011-07-29 11:00:00,63.47,64.05,63.19,63.7,121000.0,54.7976,55.2984,54.5559,54.9962,121000.0
2011-07-29 11:30:00,63.72,63.93,63.64,63.83,55100.0,55.0135,55.1948,54.9444,55.1084,55100.0
2011-07-29 12:00:00,63.85,63.95,63.52,63.69,125700.0,55.1257,55.212,54.8408,54.9876,125700.0
2011-07-29 12:30:00,63.69,63.93,63.55,63.61,87200.0,54.9876,55.1948,54.8667,54.9185,87200.0
2011-07-29 13:00:00,63.64,63.91,63.54,63.8,40000.0,54.9444,55.1775,54.8581,55.0825,40000.0
2011-07-29 13:30:00,63.85,64.11,63.73,64.0,54200.0,55.1257,55.3502,55.0221,55.2552,54200.0
2011-07-29 14:00:00,64.0,64.13,63.81,63.87,66300.0,55.2552,55.3674,55.0912,55.143,66300.0
2011-07-29 14:30:00,63.87,64.12,63.83,63.88,74100.0,55.143,55.3588,55.1084,55.1516,74100.0
2011-07-29 15:00:00,63.88,64.02,63.69,63.72,87400.0,55.1516,55.2725,54.9876,55.0135,87400.0
2011-07-29 15:30:00,63.72,63.8,63.34,63.54,265700.0,55.0135,55.0825,54.6854,54.8581,265700.0
2011-08-01 09:30:00,64.89,64.98,63.66,63.79,114700.0,56.0236,56.1013,54.9617,55.0739,114700.0
2011-08-01 10:00:00,63.78,63.78,62.75,63.22,112200.0,55.0653,55.0653,54.176,54.5818,112200.0
2011-08-01 10:30:00,63.2,63.37,63.0,63.07,83400.0,54.5645,54.7113,54.3918,54.4523,83400.0
2011-08-01 11:00:00,63.04,63.06,62.4,62.55,111500.0,54.4264,54.4436,53.8738,54.0033,111500.0
2011-08-01 11:30:00,62.56,62.56,62.05,62.13,97500.0,54.012,54.012,53.5717,53.6407,97500.0
2011-08-01 12:00:00,62.17,62.38,62.14,62.37,106500.0,53.6753,53.8566,53.6494,53.8479,106500.0
2011-08-01 12:30:00,62.37,62.39,62.17,62.24,61900.0,53.8479,53.8652,53.6753,53.7357,61900.0
2011-08-01 13:00:00,62.27,62.41,62.14,62.33,55500.0,53.7616,53.8825,53.6494,53.8134,55500.0
2011-08-01 13:30:00,62.32,62.59,62.31,62.59,53700.0,53.8048,54.0379,53.7961,54.0379,53700.0
2011-08-01 14:00:00,62.56,62.58,62.23,62.25,66800.0,54.012,54.0292,53.7271,53.7443,66800.0
2011-08-01 14:30:00,62.26,62.76,62.22,62.74,88900.0,53.753,54.1846,53.7184,54.1674,88900.0
2011-08-01 15:00:00,62.76,62.89,62.64,62.78,142900.0,54.1846,54.2969,54.081,54.2019,142900.0
2011-08-01 15:30:00,62.77,62.94,62.51,62.78,345500.0,54.1933,54.34,53.9688,54.2019,345500.0
2011-08-02 09:30:00,62.27,63.13,62.27,62.89,250300.0,53.7616,54.5041,53.7616,54.2969,250300.0
2011-08-02 10:00:00,62.89,62.97,62.06,62.2,186100.0,54.2969,54.3659,53.5803,53.7012,186100.0
2011-08-02 10:30:00,62.19,62.73,62.15,62.21,174800.0,53.6925,54.1587,53.658,53.7098,174800.0
2011-08-02 11:00:00,62.19,62.21,61.78,62.0,236000.0,53.6925,53.7098,53.3385,53.5285,236000.0
2011-08-02 11:30:00,62.0,62.03,61.54,61.58,102500.0,53.5285,53.5544,53.1313,53.1659,102500.0
2011-08-02 12:00:00,61.6,61.77,61.48,61.62,136300.0,53.1831,53.3299,53.0795,53.2004,136300.0
2011-08-02 12:30:00,61.63,61.64,61.01,61.08,125000.0,53.209,53.2177,52.6738,52.7342,125000.0
2011-08-02 13:00:00,61.07,61.61,61.07,61.43,106700.0,52.7256,53.1918,52.7256,53.0364,106700.0
2011-08-02 13:30:00,61.45,61.48,61.04,61.15,141700.0,53.0536,53.0795,52.6997,52.7946,141700.0
2011-08-02 14:00:00,61.15,61.95,61.13,61.72,232800.0,52.7946,53.4853,52.7774,53.2867,232800.0
2011-08-02 14:30:00,61.72,61.72,61.25,61.53,121100.0,53.2867,53.2867,52.881,53.1227,121100.0
2011-08-02 15:00:00,61.53,61.6,61.01,61.04,160600.0,53.1227,53.1831,52.6738,52.6997,160600.0
2011-08-02 15:30:00,61.07,61.07,60.52,60.55,333200.0,52.7256,52.7256,52.2507,52.2766,333200.0
2011-08-03 09:30:00,60.85,61.21,60.33,60.94,126900.0,52.5356,52.8464,52.0867,52.6133,126900.0
2011-08-03 10:00:00,60.95,61.08,59.53,59.7,317100.0,52.622,52.7342,51.396,51.5428,317100.0
2011-08-03 10:30:00,59.67,59.71,58.63,59.2,275600.0,51.5168,51.5514,50.619,51.1111,275600.0
2011-08-03 11:00:00,59.19,59.71,58.99,59.2,251400.0,51.1024,51.5514,50.9298,51.1111,251400.0
2011-08-03 11:30:00,59.2,59.9,59.2,59.48,125400.0,51.1111,51.7154,51.1111,51.3528,125400.0
2011-08-03 12:00:00,59.53,59.53,58.95,58.95,127400.0,51.396,51.396,50.8952,50.8952,127400.0
2011-08-03 12:30:00,58.96,59.61,58.75,59.52,113900.0,50.9039,51.465,50.7226,51.3873,113900.0
2011-08-03 13:00:00,59.48,59.5,59.06,59.49,64900.0,51.3528,51.3701,50.9902,51.3614,64900.0
2011-08-03 13:30:00,59.46,60.49,59.45,60.1,102900.0,51.3355,52.2248,51.3269,51.8881,102900.0
2011-08-03 14:00:00,60.13,60.51,59.79,59.85,210100.0,51.914,52.2421,51.6205,51.6723,210100.0
2011-08-03 14:30:00,59.88,60.09,59.49,60.05,175100.0,51.6982,51.8795,51.3614,51.8449,175100.0
2011-08-03 15:00:00,60.07,60.63,59.92,60.39,191700.0,51.8622,52.3457,51.7327,52.1385,191700.0
2011-08-03 15:30:00,60.39,60.42,60.04,60.36,394500.0,52.1385,52.1644,51.8363,52.1126,394500.0
2011-08-04 09:30:00,59.27,59.27,57.48,57.72,395100.0,51.1715,51.1715,49.6261,49.8333,395100.0
2011-08-04 10:00:00,57.72,58.2,57.5,58.02,282400.0,49.8333,50.2477,49.6434,50.0923,282400.0
2011-08-04 10:30:00,58.07,58.21,57.29,57.61,180000.0,50.1355,50.2563,49.462,49.7383,180000.0
2011-08-04 11:00:00,57.62,57.62,56.28,56.33,313800.0,49.747,49.747,48.59,48.6332,313800.0
2011-08-04 11:30:00,56.33,56.66,55.45,56.12,291300.0,48.6332,48.9181,47.8735,48.4519,291300.0
2011-08-04 12:00:00,56.19,56.95,56.16,56.95,270300.0,48.5123,49.1685,48.4864,49.1685,270300.0
2011-08-04 12:30:00,56.93,57.59,56.88,57.18,237200.0,49.1512,49.7211,49.1081,49.3671,237200.0
2011-08-04 13:00:00,57.18,57.5,56.74,56.99,167100.0,49.3671,49.6434,48.9872,49.203,167100.0
2011-08-04 13:30:00,56.96,56.96,56.02,56.12,241400.0,49.1771,49.1771,48.3656,48.4519,241400.0
2011-08-04 14:00:00,56.12,56.14,55.15,55.29,295000.0,48.4519,48.4692,47.6144,47.7353,295000.0
2011-08-04 14:30:00,55.25,55.97,55.16,55.72,407600.0,47.7008,48.3224,47.6231,48.1066,407600.0
2011-08-04 15:00:00,55.72,56.04,55.18,55.2,556800.0,48.1066,48.3828,47.6404,47.6576,556800.0
2011-08-04 15:30:00,55.18,55.4,54.51,54.6,774400.0,47.6404,47.8303,47.0619,47.1396,774400.0
2011-08-05 09:30:00,57.64,60.92,55.75,56.89,896000.0,49.7642,52.5961,48.1325,49.1167,896000.0
2011-08-05 10:00:00,56.78,58.36,56.71,58.01,655200.0,49.0217,50.3858,48.9613,50.0837,655200.0
2011-08-05 10:30:00,58.0,58.16,56.92,57.52,295800.0,50.075,50.2132,49.1426,49.6606,295800.0
2011-08-05 11:00:00,57.56,57.56,56.1,56.43,242500.0,49.6952,49.6952,48.4346,48.7196,242500.0
2011-08-05 11:30:00,56.46,56.87,54.89,54.94,244000.0,48.7455,49.0994,47.39,47.4331,244000.0
2011-08-05 12:00:00,54.91,56.55,54.76,56.25,313200.0,47.4072,48.8232,47.2777,48.5641,313200.0
2011-08-05 12:30:00,56.28,57.98,55.98,57.67,298700.0,48.59,50.0578,48.331,49.7901,298700.0
2011-08-05 13:00:00,57.62,58.13,57.01,57.55,321400.0,49.747,50.1873,49.2203,49.6865,321400.0
2011-08-05 13:30:00,57.55,58.12,57.15,57.73,202600.0,49.6865,50.1786,49.3412,49.8419,202600.0
2011-08-05 14:00:00,57.79,58.21,57.39,57.68,392700.0,49.8937,50.2563,49.5484,49.7988,392700.0
2011-08-05 14:30:00,57.68,57.74,57.29,57.33,191900.0,49.7988,49.8506,49.462,49.4966,191900.0
2011-08-05 15:00:00,57.34,57.47,56.22,56.49,262400.0,49.5052,49.6175,48.5382,48.7714,262400.0
2011-08-05 15:30:00,56.48,57.36,56.48,57.07,526900.0,48.7627,49.5225,48.7627,49.2721,526900.0
2011-08-08 09:30:00,54.55,56.34,54.55,55.14,448100.0,47.0964,48.6419,47.0964,47.6058,448100.0
2011-08-08 10:00:00,55.16,55.38,53.16,53.32,434800.0,47.6231,47.813,45.8964,46.0345,434800.0
2011-08-08 10:30:00,53.35,54.1,52.65,52.77,522200.0,46.0604,46.7079,45.456,45.5596,522200.0
2011-08-08 11:00:00,52.77,53.63,52.59,52.89,372100.0,45.5596,46.3021,45.4042,45.6633,372100.0
2011-08-08 11:30:00,52.83,53.0,52.56,52.62,242600.0,45.6114,45.7582,45.3783,45.4301,242600.0
2011-08-08 12:00:00,52.57,52.86,52.07,52.25,160900.0,45.387,45.6373,44.9553,45.1107,160900.0
2011-08-08 12:30:00,52.29,52.69,52.24,52.35,159900.0,45.1452,45.4906,45.1021,45.197,159900.0
2011-08-08 13:00:00,52.29,52.52,51.83,52.02,161100.0,45.1452,45.3438,44.7481,44.9121,161100.0
2011-08-08 13:30:00,52.01,52.05,50.89,50.94,234700.0,44.9035,44.938,43.9365,43.9797,234700.0
2011-08-08 14:00:00,50.94,51.32,49.04,49.51,385500.0,43.9797,44.3078,42.3393,42.7451,385500.0
2011-08-08 14:30:00,49.49,50.11,49.12,49.6,373600.0,42.7278,43.2631,42.4084,42.8228,373600.0
2011-08-08 15:00:00,49.59,51.46,49.59,50.88,484700.0,42.8142,44.4286,42.8142,43.9279,484700.0
2011-08-08 15:30:00,50.84,51.14,50.16,50.21,749800.0,43.8934,44.1524,43.3063,43.3494,749800.0
2011-08-09 09:30:00,51.51,52.73,51.51,52.38,608200.0,44.4718,45.5251,44.4718,45.2229,608200.0
2011-08-09 10:00:00,52.38,53.47,52.18,53.14,440400.0,45.2229,46.164,45.0503,45.8791,440400.0
2011-08-09 10:30:00,53.17,53.66,52.97,53.43,271200.0,45.905,46.328,45.7323,46.1295,271200.0
2011-08-09 11:00:00,53.39,53.54,52.75,53.54,238100.0,46.0949,46.2244,45.5424,46.2244,238100.0
2011-08-09 11:30:00,53.55,53.95,53.5,53.86,155400.0,46.2331,46.5784,46.1899,46.5007,155400.0
2011-08-09 12:00:00,53.87,54.38,53.72,53.81,226400.0,46.5093,46.9497,46.3798,46.4575,226400.0
2011-08-09 12:30:00,53.79,53.93,53.36,53.48,120400.0,46.4403,46.5611,46.069,46.1726,120400.0
2011-08-09 13:00:00,53.48,53.63,53.17,53.59,134400.0,46.1726,46.3021,45.905,46.2676,134400.0
2011-08-09 13:30:00,53.59,53.63,52.86,53.09,201100.0,46.2676,46.3021,45.6373,45.8359,201100.0
2011-08-09 14:00:00,53.06,53.46,52.0,52.71,297300.0,45.81,46.1554,44.8949,45.5078,297300.0
2011-08-09 14:30:00,52.73,52.76,50.65,51.59,446200.0,45.5251,45.551,43.7293,44.5409,446200.0
2011-08-09 15:00:00,51.53,53.53,51.24,53.5,425500.0,44.4891,46.2158,44.2387,46.1899,425500.0
2011-08-09 15:30:00,53.5,54.97,51.25,54.97,588500.0,46.1899,47.459,44.2473,47.459,588500.0
2011-08-10 09:30:00,53.29,53.98,52.53,53.39,313900.0,46.0086,46.6043,45.3524,46.0949,313900.0
2011-08-10 10:00:00,53.38,53.82,52.95,53.21,345500.0,46.0863,46.4662,45.7151,45.9395,345500.0
2011-08-10 10:30:00,53.26,54.19,53.0,53.38,280100.0,45.9827,46.7856,45.7582,46.0863,280100.0
2011-08-10 11:00:00,53.44,53.91,53.0,53.33,241600.0,46.1381,46.5439,45.7582,46.0431,241600.0
2011-08-10 11:30:00,53.28,54.15,53.16,53.92,166000.0,46.0,46.7511,45.8964,46.5525,166000.0
2011-08-10 12:00:00,53.89,54.58,53.7,54.07,301800.0,46.5266,47.1223,46.3626,46.682,301800.0
2011-08-10 12:30:00,54.05,54.63,53.81,54.49,130000.0,46.6648,47.1655,46.4575,47.0446,130000.0
2011-08-10 13:00:00,54.49,54.72,54.13,54.38,193500.0,47.0446,47.2432,46.7338,46.9497,193500.0
2011-08-10 13:30:00,54.37,55.23,54.14,55.17,283800.0,46.941,47.6835,46.7425,47.6317,283800.0
2011-08-10 14:00:00,55.16,56.1,54.86,55.77,339800.0,47.6231,48.4346,47.3641,48.1497,339800.0
2011-08-10 14:30:00,55.74,55.94,54.87,54.9,239800.0,48.1238,48.2965,47.3727,47.3986,239800.0
2011-08-10 15:00:00,54.87,55.19,54.46,54.75,372700.0,47.3727,47.649,47.0187,47.2691,372700.0
2011-08-10 15:30:00,54.75,54.81,53.74,53.87,720700.0,47.2691,47.3209,46.3971,46.5093,720700.0
2011-08-11 09:30:00,54.23,55.47,54.05,54.63,455900.0,46.8202,47.8907,46.6648,47.1655,455900.0
2011-08-11 10:00:00,54.69,55.38,54.4,54.79,311200.0,47.2173,47.813,46.9669,47.3036,311200.0
2011-08-11 10:30:00,54.82,55.25,54.52,54.75,383500.0,47.3295,47.7008,47.0705,47.2691,383500.0
2011-08-11 11:00:00,54.78,54.94,54.23,54.6,448500.0,47.295,47.4331,46.8202,47.1396,448500.0
2011-08-11 11:30:00,54.58,55.05,54.26,54.66,197200.0,47.1223,47.5281,46.8461,47.1914,197200.0
2011-08-11 12:00:00,54.65,54.9,54.26,54.5,273900.0,47.1828,47.3986,46.8461,47.0533,273900.0
2011-08-11 12:30:00,54.51,56.03,54.48,55.94,171400.0,47.0619,48.3742,47.036,48.2965,171400.0
2011-08-11 13:00:00,55.9,56.33,55.62,56.23,193600.0,48.262,48.6332,48.0202,48.5469,193600.0
2011-08-11 13:30:00,56.22,56.6,56.07,56.5,285100.0,48.5382,48.8663,48.4087,48.78,285100.0
2011-08-11 14:00:00,56.53,56.94,56.29,56.94,186600.0,48.8059,49.1599,48.5987,49.1599,186600.0
2011-08-11 14:30:00,56.95,57.08,56.36,56.98,142400.0,49.1685,49.2807,48.6591,49.1944,142400.0
2011-08-11 15:00:00,56.96,57.62,56.89,57.48,315300.0,49.1771,49.747,49.1167,49.6261,315300.0
2011-08-11 15:30:00,57.47,58.29,57.35,57.42,742800.0,49.6175,50.3254,49.5138,49.5743,742800.0
2011-08-12 09:30:00,57.84,58.7,57.16,57.59,277900.0,49.9369,50.6794,49.3498,49.7211,277900.0
2011-08-12 10:00:00,57.55,58.23,57.22,58.23,169400.0,49.6865,50.2736,49.4016,50.2736,169400.0
2011-08-12 10:30:00,58.19,58.26,57.57,57.85,140100.0,50.2391,50.2995,49.7038,49.9455,140100.0
2011-08-12 11:00:00,57.85,57.94,57.31,57.78,250200.0,49.9455,50.0232,49.4793,49.8851,250200.0
2011-08-12 11:30:00,57.78,58.99,57.71,58.89,196800.0,49.8851,50.9298,49.8247,50.8434,196800.0
2011-08-12 12:00:00,58.9,59.03,58.58,58.75,121900.0,50.8521,50.9643,50.5758,50.7226,121900.0
2011-08-12 12:30:00,58.75,58.8,58.22,58.44,130300.0,50.7226,50.7657,50.265,50.4549,130300.0
2011-08-12 13:00:00,58.43,58.49,58.24,58.38,112600.0,50.4463,50.4981,50.2822,50.4031,112600.0
2011-08-12 13:30:00,58.38,58.93,58.36,58.92,113200.0,50.4031,50.878,50.3858,50.8693,113200.0
2011-08-12 14:00:00,58.93,59.15,58.66,58.84,241400.0,50.878,51.0679,50.6449,50.8003,241400.0
2011-08-12 14:30:00,58.81,58.81,58.26,58.72,264300.0,50.7744,50.7744,50.2995,50.6967,264300.0
2011-08-12 15:00:00,58.71,58.91,58.51,58.66,208400.0,50.688,50.8607,50.5153,50.6449,208400.0
2011-08-12 15:30:00,58.68,58.94,58.43,58.77,338500.0,50.6621,50.8866,50.4463,50.7398,338500.0
2011-08-15 09:30:00,59.55,60.06,59.43,59.55,265600.0,51.4132,51.8536,51.3096,51.4132,265600.0
2011-08-15 10:00:00,59.54,59.97,59.39,59.74,215000.0,51.4046,51.7759,51.2751,51.5773,215000.0
2011-08-15 10:30:00,59.78,59.82,59.3,59.51,172500.0,51.6118,51.6464,51.1974,51.3787,172500.0
2011-08-15 11:00:00,59.51,59.67,59.5,59.58,157400.0,51.3787,51.5168,51.3701,51.4391,157400.0
2011-08-15 11:30:00,59.55,59.89,59.37,59.65,112600.0,51.4132,51.7068,51.2578,51.4996,112600.0
2011-08-15 12:00:00,59.65,59.87,59.48,59.55,165000.0,51.4996,51.6895,51.3528,51.4132,165000.0
2011-08-15 12:30:00,59.58,59.67,59.41,59.6,102300.0,51.4391,51.5168,51.2924,51.4564,102300.0
2011-08-15 13:00:00,59.62,59.68,59.4,59.56,129000.0,51.4737,51.5255,51.2837,51.4219,129000.0
2011-08-15 13:30:00,59.58,59.63,59.44,59.58,90100.0,51.4391,51.4823,51.3183,51.4391,90100.0
2011-08-15 14:00:00,59.58,60.11,59.55,60.08,124800.0,51.4391,51.8967,51.4132,51.8708,124800.0
2011-08-15 14:30:00,60.08,60.13,59.79,60.07,167400.0,51.8708,51.914,51.6205,51.8622,167400.0
2011-08-15 15:00:00,60.05,60.21,59.9,60.01,175500.0,51.8449,51.9831,51.7154,51.8104,175500.0
2011-08-15 15:30:00,60.02,60.45,60.01,60.42,374200.0,51.819,52.1903,51.8104,52.1644,374200.0
2011-08-16 09:30:00,59.5,60.4,59.39,59.83,357800.0,51.3701,52.1471,51.2751,51.655,357800.0
2011-08-16 10:00:00,59.8,60.27,59.76,60.18,281400.0,51.6291,52.0349,51.5946,51.9572,281400.0
2011-08-16 10:30:00,60.23,60.54,60.02,60.48,258800.0,52.0003,52.268,51.819,52.2162,258800.0
2011-08-16 11:00:00,60.48,60.5,60.09,60.38,139300.0,52.2162,52.2334,51.8795,52.1298,139300.0
2011-08-16 11:30:00,60.35,60.56,60.3,60.37,136400.0,52.1039,52.2852,52.0608,52.1212,136400.0
2011-08-16 12:00:00,60.37,60.56,59.51,59.6,309500.0,52.1212,52.2852,51.3787,51.4564,309500.0
2011-08-16 12:30:00,59.6,59.84,59.43,59.51,232800.0,51.4564,51.6636,51.3096,51.3787,232800.0
2011-08-16 13:00:00,59.51,59.53,58.88,59.1,130100.0,51.3787,51.396,50.8348,51.0247,130100.0
2011-08-16 13:30:00,59.1,59.5,59.05,59.37,142600.0,51.0247,51.3701,50.9816,51.2578,142600.0
2011-08-16 14:00:00,59.35,59.9,59.25,59.35,176700.0,51.2406,51.7154,51.1542,51.2406,176700.0
2011-08-16 14:30:00,59.34,59.48,59.19,59.23,170200.0,51.2319,51.3528,51.1024,51.137,170200.0
2011-08-16 15:00:00,59.24,60.0,59.17,60.0,462000.0,51.1456,51.8018,51.0852,51.8018,462000.0
2011-08-16 15:30:00,59.99,60.04,59.45,59.57,314000.0,51.7931,51.8363,51.3269,51.4305,314000.0
2011-08-17 09:30:00,59.92,61.61,59.67,61.53,255400.0,51.7327,53.1918,51.5168,53.1227,255400.0
2011-08-17 10:00:00,61.56,61.57,61.1,61.41,205000.0,53.1486,53.1572,52.7515,53.0191,205000.0
2011-08-17 10:30:00,61.41,61.49,60.95,60.95,183600.0,53.0191,53.0882,52.622,52.622,183600.0
2011-08-17 11:00:00,61.0,61.24,60.51,60.61,176400.0,52.6651,52.8723,52.2421,52.3284,176400.0
2011-08-17 11:30:00,60.58,60.72,60.06,60.22,186200.0,52.3025,52.4234,51.8536,51.9917,186200.0
2011-08-17 12:00:00,60.2,60.45,59.92,60.45,156300.0,51.9744,52.1903,51.7327,52.1903,156300.0
2011-08-17 12:30:00,60.46,60.79,60.38,60.51,129300.0,52.1989,52.4838,52.1298,52.2421,129300.0
2011-08-17 13:00:00,60.51,60.55,60.1,60.16,154000.0,52.2421,52.2766,51.8881,51.9399,154000.0
2011-08-17 13:30:00,60.13,60.28,59.85,60.2,147700.0,51.914,52.0435,51.6723,51.9744,147700.0
2011-08-17 14:00:00,60.2,60.74,60.2,60.5,135500.0,51.9744,52.4406,51.9744,52.2334,135500.0
2011-08-17 14:30:00,60.51,60.72,60.37,60.72,182500.0,52.2421,52.4234,52.1212,52.4234,182500.0
2011-08-17 15:00:00,60.72,60.77,60.52,60.65,220700.0,52.4234,52.4665,52.2507,52.3629,220700.0
2011-08-17 15:30:00,60.66,60.75,60.41,60.56,483200.0,52.3716,52.4493,52.1557,52.2852,483200.0
2011-08-18 09:30:00,58.18,58.18,56.9,56.95,285700.0,50.2304,50.2304,49.1253,49.1685,285700.0
2011-08-18 10:00:00,56.93,56.93,55.52,56.23,296600.0,49.1512,49.1512,47.9339,48.5469,296600.0
2011-08-18 10:30:00,56.18,56.53,55.76,56.3,201000.0,48.5037,48.8059,48.1411,48.6073,201000.0
2011-08-18 11:00:00,56.27,56.28,55.44,55.49,271500.0,48.5814,48.59,47.8648,47.908,271500.0
2011-08-18 11:30:00,55.53,56.5,55.45,56.49,292000.0,47.9425,48.78,47.8735,48.7714,292000.0
2011-08-18 12:00:00,56.5,56.89,56.33,56.85,401100.0,48.78,49.1167,48.6332,49.0822,401100.0
2011-08-18 12:30:00,56.85,56.96,56.5,56.59,163800.0,49.0822,49.1771,48.78,48.8577,163800.0
2011-08-18 13:00:00,56.56,56.58,56.3,56.5,153800.0,48.8318,48.8491,48.6073,48.78,153800.0
2011-08-18 13:30:00,56.5,56.5,55.67,55.82,131000.0,48.78,48.78,48.0634,48.1929,131000.0
2011-08-18 14:00:00,55.85,56.26,55.67,55.82,284300.0,48.2188,48.5728,48.0634,48.1929,284300.0
2011-08-18 14:30:00,55.8,55.87,55.09,55.13,185300.0,48.1756,48.2361,47.5626,47.5972,185300.0
2011-08-18 15:00:00,55.11,55.24,54.86,55.06,265800.0,47.5799,47.6922,47.3641,47.5367,265800.0
2011-08-18 15:30:00,55.06,55.28,54.47,55.14,540400.0,47.5367,47.7267,47.0274,47.6058,540400.0
2011-08-19 09:30:00,54.17,55.48,53.86,55.45,366200.0,46.7684,47.8994,46.5007,47.8735,366200.0
2011-08-19 10:00:00,55.44,56.31,55.27,56.16,197900.0,47.8648,48.616,47.7181,48.4864,197900.0
2011-08-19 10:30:00,56.16,56.25,55.48,55.61,166800.0,48.4864,48.5641,47.8994,48.0116,166800.0
2011-08-19 11:00:00,55.61,55.69,54.92,55.12,119600.0,48.0116,48.0807,47.4159,47.5885,119600.0
2011-08-19 11:30:00,55.13,55.25,54.9,55.19,173800.0,47.5972,47.7008,47.3986,47.649,173800.0
2011-08-19 12:00:00,55.18,55.22,54.85,54.99,104400.0,47.6404,47.6749,47.3554,47.4763,104400.0
2011-08-19 12:30:00,55.0,55.13,54.89,54.93,120600.0,47.4849,47.5972,47.39,47.4245,120600.0
2011-08-19 13:00:00,54.91,55.02,54.77,54.9,107400.0,47.4072,47.5022,47.2864,47.3986,107400.0
2011-08-19 13:30:00,54.88,54.9,54.55,54.7,125000.0,47.3813,47.3986,47.0964,47.2259,125000.0
2011-08-19 14:00:00,54.69,54.8,54.1,54.18,129600.0,47.2173,47.3123,46.7079,46.777,129600.0
2011-08-19 14:30:00,54.21,54.43,54.06,54.13,160000.0,46.8029,46.9928,46.6734,46.7338,160000.0
2011-08-19 15:00:00,54.14,54.4,53.98,54.21,216400.0,46.7425,46.9669,46.6043,46.8029,216400.0
2011-08-19 15:30:00,54.21,54.45,54.02,54.18,332000.0,46.8029,47.0101,46.6389,46.777,332000.0
2011-08-22 09:30:00,55.92,56.0,55.14,55.26,184400.0,48.2792,48.3483,47.6058,47.7094,184400.0
2011-08-22 10:00:00,55.18,55.73,55.01,55.42,170600.0,47.6404,48.1152,47.4936,47.8476,170600.0
2011-08-22 10:30:00,55.47,55.62,54.86,54.94,89800.0,47.8907,48.0202,47.3641,47.4331,89800.0
2011-08-22 11:00:00,54.97,55.17,54.55,54.73,112400.0,47.459,47.6317,47.0964,47.2518,112400.0
2011-08-22 11:30:00,54.73,54.85,54.0,54.12,69500.0,47.2518,47.3554,46.6216,46.7252,69500.0
2011-08-22 12:00:00,54.16,54.83,54.11,54.47,55700.0,46.7597,47.3382,46.7166,47.0274,55700.0
2011-08-22 12:30:00,54.46,55.17,54.23,55.08,73100.0,47.0187,47.6317,46.8202,47.554,73100.0
2011-08-22 13:00:00,55.06,55.27,54.93,54.93,64800.0,47.5367,47.7181,47.4245,47.4245,64800.0
2011-08-22 13:30:00,54.99,55.13,54.49,54.83,82800.0,47.4763,47.5972,47.0446,47.3382,82800.0
2011-08-22 14:00:00,54.83,55.05,54.67,54.81,100800.0,47.3382,47.5281,47.2,47.3209,100800.0
2011-08-22 14:30:00,54.82,54.99,54.63,54.63,121000.0,47.3295,47.4763,47.1655,47.1655,121000.0
2011-08-22 15:00:00,54.6,54.9,54.58,54.8,172300.0,47.1396,47.3986,47.1223,47.3123,172300.0
2011-08-22 15:30:00,54.79,54.89,54.29,54.53,305800.0,47.3036,47.39,46.872,47.0792,305800.0
2011-08-23 09:30:00,54.67,55.13,54.01,54.42,129600.0,47.2,47.5972,46.6302,46.9842,129600.0
2011-08-23 10:00:00,54.41,55.29,54.41,55.17,106600.0,46.9756,47.7353,46.9756,47.6317,106600.0
2011-08-23 10:30:00,55.14,55.49,54.9,54.98,68000.0,47.6058,47.908,47.3986,47.4677,68000.0
2011-08-23 11:00:00,55.02,55.35,54.99,55.35,84000.0,47.5022,47.7871,47.4763,47.7871,84000.0
2011-08-23 11:30:00,55.36,55.95,55.28,55.9,56900.0,47.7958,48.3051,47.7267,48.262,56900.0
2011-08-23 12:00:00,55.9,55.95,55.55,55.61,86100.0,48.262,48.3051,47.9598,48.0116,86100.0
2011-08-23 12:30:00,55.63,55.99,55.58,55.85,67400.0,48.0289,48.3397,47.9857,48.2188,67400.0
2011-08-23 13:00:00,55.87,56.03,55.69,55.77,44600.0,48.2361,48.3742,48.0807,48.1497,44600.0
2011-08-23 13:30:00,55.78,55.85,55.24,55.45,67700.0,48.1584,48.2188,47.6922,47.8735,67700.0
2011-08-23 14:00:00,55.46,55.67,55.21,55.66,84100.0,47.8821,48.0634,47.6663,48.0548,84100.0
2011-08-23 14:30:00,55.66,55.84,55.52,55.76,128500.0,48.0548,48.2102,47.9339,48.1411,128500.0
2011-08-23 15:00:00,55.76,56.44,55.76,56.1,157700.0,48.1411,48.7282,48.1411,48.4346,157700.0
2011-08-23 15:30:00,56.09,56.48,56.0,56.44,258700.0,48.426,48.7627,48.3483,48.7282,258700.0
2011-08-24 09:30:00,56.37,57.16,56.07,57.15,85000.0,48.6678,49.3498,48.4087,49.3412,85000.0
2011-08-24 10:00:00,57.16,57.59,57.09,57.33,223300.0,49.3498,49.7211,49.2894,49.4966,223300.0
2011-08-24 10:30:00,57.36,57.46,56.63,56.7,161000.0,49.5225,49.6088,48.8922,48.9527,161000.0
2011-08-24 11:00:00,56.71,56.97,56.51,56.81,102600.0,48.9613,49.1858,48.7886,49.0476,102600.0
2011-08-24 11:30:00,56.83,56.99,56.4,56.44,84600.0,49.0649,49.203,48.6937,48.7282,84600.0
2011-08-24 12:00:00,56.45,56.46,56.0,56.14,105800.0,48.7368,48.7455,48.3483,48.4692,105800.0
2011-08-24 12:30:00,56.14,56.57,56.09,56.48,107600.0,48.4692,48.8404,48.426,48.7627,107600.0
2011-08-24 13:00:00,56.5,56.89,56.38,56.8,96300.0,48.78,49.1167,48.6764,49.039,96300.0
2011-08-24 13:30:00,56.83,56.87,56.5,56.84,94700.0,49.0649,49.0994,48.78,49.0735,94700.0
2011-08-24 14:00:00,56.86,56.94,56.51,56.67,64800.0,49.0908,49.1599,48.7886,48.9268,64800.0
2011-08-24 14:30:00,56.65,56.98,56.58,56.93,132400.0,48.9095,49.1944,48.8491,49.1512,132400.0
2011-08-24 15:00:00,56.96,57.36,56.83,57.23,172200.0,49.1771,49.5225,49.0649,49.4102,172200.0
2011-08-24 15:30:00,57.25,57.68,57.24,57.57,311700.0,49.4275,49.7988,49.4189,49.7038,311700.0
2011-08-25 09:30:00,57.52,58.14,56.74,56.86,148600.0,49.6606,50.1959,48.9872,49.0908,148600.0
2011-08-25 10:00:00,56.91,57.17,56.41,56.54,103700.0,49.134,49.3584,48.7023,48.8145,103700.0
2011-08-25 10:30:00,56.54,56.8,55.94,56.52,91500.0,48.8145,49.039,48.2965,48.7973,91500.0
2011-08-25 11:00:00,56.49,56.73,56.38,56.5,110400.0,48.7714,48.9786,48.6764,48.78,110400.0
2011-08-25 11:30:00,56.55,56.7,56.27,56.55,85100.0,48.8232,48.9527,48.5814,48.8232,85100.0
2011-08-25 12:00:00,56.53,56.61,56.24,56.36,66000.0,48.8059,48.875,48.5555,48.6591,66000.0
2011-08-25 12:30:00,56.36,56.38,55.79,56.15,117800.0,48.6591,48.6764,48.167,48.4778,117800.0
2011-08-25 13:00:00,56.17,56.37,56.06,56.25,128100.0,48.4951,48.6678,48.4001,48.5641,128100.0
2011-08-25 13:30:00,56.29,56.42,56.09,56.42,92200.0,48.5987,48.7109,48.426,48.7109,92200.0
2011-08-25 14:00:00,56.42,56.55,56.26,56.4,123600.0,48.7109,48.8232,48.5728,48.6937,123600.0
2011-08-25 14:30:00,56.42,56.59,56.11,56.11,134100.0,48.7109,48.8577,48.4433,48.4433,134100.0
2011-08-25 15:00:00,56.06,56.72,56.0,56.44,178800.0,48.4001,48.9699,48.3483,48.7282,178800.0
2011-08-25 15:30:00,56.43,56.48,55.91,56.11,395100.0,48.7196,48.7627,48.2706,48.4433,395100.0
2011-08-26 09:30:00,55.27,55.85,54.96,55.3,152100.0,47.7181,48.2188,47.4504,47.744,152100.0
2011-08-26 10:00:00,55.34,55.77,54.37,55.39,330900.0,47.7785,48.1497,46.941,47.8217,330900.0
2011-08-26 10:30:00,55.41,56.24,55.17,55.74,237100.0,47.8389,48.5555,47.6317,48.1238,237100.0
2011-08-26 11:00:00,55.71,56.84,55.6,56.44,132200.0,48.0979,49.0735,48.003,48.7282,132200.0
2011-08-26 11:30:00,56.54,57.05,56.54,56.98,64100.0,48.8145,49.2548,48.8145,49.1944,64100.0
2011-08-26 12:00:00,57.02,57.69,56.96,57.53,109900.0,49.2289,49.8074,49.1771,49.6693,109900.0
2011-08-26 12:30:00,57.59,57.68,57.23,57.34,122400.0,49.7211,49.7988,49.4102,49.5052,122400.0
2011-08-26 13:00:00,57.36,57.75,57.21,57.74,57700.0,49.5225,49.8592,49.393,49.8506,57700.0
2011-08-26 13:30:00,57.77,57.91,57.58,57.74,50000.0,49.8765,49.9973,49.7124,49.8506,50000.0
2011-08-26 14:00:00,57.76,57.85,57.04,57.13,100700.0,49.8678,49.9455,49.2462,49.3239,100700.0
2011-08-26 14:30:00,57.13,57.33,57.04,57.26,126500.0,49.3239,49.4966,49.2462,49.4361,126500.0
2011-08-26 15:00:00,57.25,57.26,56.96,57.13,152400.0,49.4275,49.4361,49.1771,49.3239,152400.0
2011-08-26 15:30:00,57.15,57.43,57.05,57.36,308200.0,49.3412,49.5829,49.2548,49.5225,308200.0
2011-08-29 09:30:00,58.42,59.0,58.42,58.62,119600.0,50.4376,50.9384,50.4376,50.6103,119600.0
2011-08-29 10:00:00,58.65,59.3,58.5,58.99,86300.0,50.6362,51.1974,50.5067,50.9298,86300.0
2011-08-29 10:30:00,58.99,59.11,58.79,58.9,85000.0,50.9298,51.0334,50.7571,50.8521,85000.0
2011-08-29 11:00:00,58.89,59.0,58.77,58.92,57300.0,50.8434,50.9384,50.7398,50.8693,57300.0
2011-08-29 11:30:00,58.94,59.09,58.8,58.82,173800.0,50.8866,51.0161,50.7657,50.783,173800.0
2011-08-29 12:00:00,58.83,58.97,58.8,58.86,44300.0,50.7916,50.9125,50.7657,50.8175,44300.0
2011-08-29 12:30:00,58.86,59.09,58.79,59.05,77300.0,50.8175,51.0161,50.7571,50.9816,77300.0
2011-08-29 13:00:00,59.05,59.24,59.05,59.18,74600.0,50.9816,51.1456,50.9816,51.0938,74600.0
2011-08-29 13:30:00,59.14,59.18,58.79,58.96,171200.0,51.0593,51.0938,50.7571,50.9039,171200.0
2011-08-29 14:00:00,58.97,59.39,58.95,59.39,152400.0,50.9125,51.2751,50.8952,51.2751,152400.0
2011-08-29 14:30:00,59.38,59.53,59.28,59.36,67400.0,51.2665,51.396,51.1801,51.2492,67400.0
2011-08-29 15:00:00,59.39,59.55,59.28,59.54,139400.0,51.2751,51.4132,51.1801,51.4046,139400.0
2011-08-29 15:30:00,59.54,59.65,59.49,59.59,289500.0,51.4046,51.4996,51.3614,51.4478,289500.0
2011-08-30 09:30:00,59.24,59.88,59.0,59.53,121500.0,51.1456,51.6982,50.9384,51.396,121500.0
2011-08-30 10:00:00,59.53,59.55,58.91,59.53,101200.0,51.396,51.4132,50.8607,51.396,101200.0
2011-08-30 10:30:00,59.5,59.8,59.3,59.62,133100.0,51.3701,51.6291,51.1974,51.4737,133100.0
2011-08-30 11:00:00,59.63,60.24,59.56,60.14,153700.0,51.4823,52.009,51.4219,51.9226,153700.0
2011-08-30 11:30:00,60.18,60.71,60.03,60.63,74100.0,51.9572,52.4147,51.8277,52.3457,74100.0
2011-08-30 12:00:00,60.61,60.64,60.1,60.18,85000.0,52.3284,52.3543,51.8881,51.9572,85000.0
2011-08-30 12:30:00,60.16,60.28,59.68,59.82,82800.0,51.9399,52.0435,51.5255,51.6464,82800.0
2011-08-30 13:00:00,59.79,60.09,59.7,59.93,94800.0,51.6205,51.8795,51.5428,51.7413,94800.0
2011-08-30 13:30:00,59.93,59.97,59.63,59.75,99100.0,51.7413,51.7759,51.4823,51.5859,99100.0
2011-08-30 14:00:00,59.79,60.25,59.59,60.19,200200.0,51.6205,52.0176,51.4478,51.9658,200200.0
2011-08-30 14:30:00,60.22,60.67,60.11,60.67,220400.0,51.9917,52.3802,51.8967,52.3802,220400.0
2011-08-30 15:00:00,60.63,60.63,60.3,60.48,124100.0,52.3457,52.3457,52.0608,52.2162,124100.0
2011-08-30 15:30:00,60.5,61.07,60.45,60.58,370900.0,52.2334,52.7256,52.1903,52.3025,370900.0
2011-08-31 09:30:00,60.94,61.94,60.35,61.73,310900.0,52.7216,53.5868,52.2112,53.4051,310900.0
2011-08-31 10:00:00,61.67,62.34,61.65,62.28,145400.0,53.3532,53.9328,53.3359,53.8809,145400.0
2011-08-31 10:30:00,62.28,62.43,61.91,62.08,187900.0,53.8809,54.0107,53.5608,53.7079,187900.0
2011-08-31 11:00:00,62.09,62.13,61.37,61.58,72500.0,53.7165,53.7511,53.0936,53.2753,72500.0
2011-08-31 11:30:00,61.59,61.79,61.41,61.44,113000.0,53.284,53.457,53.1282,53.1542,113000.0
2011-08-31 12:00:00,61.43,61.52,61.32,61.34,146900.0,53.1455,53.2234,53.0504,53.0677,146900.0
2011-08-31 12:30:00,61.37,61.62,61.36,61.6,77800.0,53.0936,53.3099,53.085,53.2926,77800.0
2011-08-31 13:00:00,61.6,61.61,61.04,61.12,60100.0,53.2926,53.3013,52.8081,52.8774,60100.0
2011-08-31 13:30:00,61.13,61.31,60.63,60.72,67200.0,52.886,53.0417,52.4534,52.5313,67200.0
2011-08-31 14:00:00,60.72,60.9,60.58,60.8,93800.0,52.5313,52.687,52.4102,52.6005,93800.0
2011-08-31 14:30:00,60.8,60.82,60.1,60.39,97600.0,52.6005,52.6178,51.9949,52.2458,97600.0
2011-08-31 15:00:00,60.38,60.74,60.09,60.5,152500.0,52.2372,52.5486,51.9863,52.341,152500.0
2011-08-31 15:30:00,60.49,60.89,60.35,60.71,361300.0,52.3323,52.6784,52.2112,52.5226,361300.0
2011-09-01 09:30:00,60.65,60.74,60.01,60.27,103900.0,52.4707,52.5486,51.9171,52.142,103900.0
2011-09-01 10:00:00,60.22,61.5,60.12,61.0,124800.0,52.0987,53.2061,52.0122,52.7735,124800.0
2011-09-01 10:30:00,60.94,61.14,60.61,60.64,106000.0,52.7216,52.8947,52.4361,52.4621,106000.0
2011-09-01 11:00:00,60.63,60.78,60.2,60.49,150200.0,52.4534,52.5832,52.0814,52.3323,150200.0
2011-09-01 11:30:00,60.52,60.79,60.38,60.66,85800.0,52.3583,52.5919,52.2372,52.4794,85800.0
2011-09-01 12:00:00,60.71,60.94,60.58,60.89,99900.0,52.5226,52.7216,52.4102,52.6784,99900.0
2011-09-01 12:30:00,60.87,60.98,60.47,60.47,75900.0,52.6611,52.7562,52.315,52.315,75900.0
2011-09-01 13:00:00,60.45,60.52,60.15,60.38,45100.0,52.2977,52.3583,52.0382,52.2372,45100.0
2011-09-01 13:30:00,60.33,60.36,59.7,59.78,103500.0,52.1939,52.2198,51.6489,51.7181,103500.0
2011-09-01 14:00:00,59.77,59.86,59.48,59.67,199500.0,51.7094,51.7873,51.4585,51.6229,199500.0
2011-09-01 14:30:00,59.67,59.99,59.66,59.79,84600.0,51.6229,51.8997,51.6143,51.7267,84600.0
2011-09-01 15:00:00,59.79,59.99,59.52,59.87,112800.0,51.7267,51.8997,51.4931,51.7959,112800.0
2011-09-01 15:30:00,59.87,59.9,59.56,59.72,302700.0,51.7959,51.8219,51.5277,51.6662,302700.0
2011-09-02 09:30:00,58.1,58.54,57.79,58.52,200400.0,50.2646,50.6453,49.9964,50.628,200400.0
2011-09-02 10:00:00,58.56,58.85,58.26,58.28,96800.0,50.6626,50.9135,50.4031,50.4204,96800.0
2011-09-02 10:30:00,58.28,58.52,58.13,58.52,68400.0,50.4204,50.628,50.2906,50.628,68400.0
2011-09-02 11:00:00,58.52,58.81,58.3,58.55,86700.0,50.628,50.8789,50.4377,50.6539,86700.0
2011-09-02 11:30:00,58.55,58.77,58.44,58.49,56900.0,50.6539,50.8443,50.5588,50.602,56900.0
2011-09-02 12:00:00,58.46,58.81,58.46,58.58,67700.0,50.5761,50.8789,50.5761,50.6799,67700.0
2011-09-02 12:30:00,58.58,58.63,58.45,58.51,32400.0,50.6799,50.7232,50.5674,50.6193,32400.0
2011-09-02 13:00:00,58.48,58.52,58.07,58.09,69400.0,50.5934,50.628,50.2387,50.256,69400.0
2011-09-02 13:30:00,58.09,58.31,58.0,58.25,47200.0,50.256,50.4463,50.1781,50.3944,47200.0
2011-09-02 14:00:00,58.24,58.25,57.82,57.98,113300.0,50.3858,50.3944,50.0224,50.1608,113300.0
2011-09-02 14:30:00,57.95,57.95,57.64,57.88,95800.0,50.1349,50.1349,49.8667,50.0743,95800.0
2011-09-02 15:00:00,57.88,58.17,57.79,58.11,139600.0,50.0743,50.3252,49.9964,50.2733,139600.0
2011-09-02 15:30:00,58.12,58.52,58.06,58.12,266400.0,50.2819,50.628,50.23,50.2819,266400.0
2011-09-06 09:30:00,55.72,56.85,55.52,56.66,296900.0,48.2056,49.1832,48.0326,49.0188,296900.0
2011-09-06 10:00:00,56.63,57.15,55.78,55.8,253100.0,48.9929,49.4428,48.2575,48.2748,253100.0
2011-09-06 10:30:00,55.78,56.08,55.53,56.04,175200.0,48.2575,48.5171,48.0412,48.4824,175200.0
2011-09-06 11:00:00,56.02,56.97,55.88,56.92,215000.0,48.4651,49.287,48.344,49.2438,215000.0
2011-09-06 11:30:00,56.94,57.22,56.55,56.92,129300.0,49.2611,49.5033,48.9237,49.2438,129300.0
2011-09-06 12:00:00,56.92,57.07,56.7,56.86,126000.0,49.2438,49.3735,49.0534,49.1919,126000.0
2011-09-06 12:30:00,56.83,56.86,56.6,56.7,82700.0,49.1659,49.1919,48.9669,49.0534,82700.0
2011-09-06 13:00:00,56.73,57.04,56.66,56.79,90000.0,49.0794,49.3476,49.0188,49.1313,90000.0
2011-09-06 13:30:00,56.79,57.5,56.63,57.44,116100.0,49.1313,49.7455,48.9929,49.6936,116100.0
2011-09-06 14:00:00,57.45,58.19,57.4,58.06,172200.0,49.7023,50.3425,49.659,50.23,172200.0
2011-09-06 14:30:00,58.06,58.06,57.24,57.26,177600.0,50.23,50.23,49.5206,49.5379,177600.0
2011-09-06 15:00:00,57.29,57.38,56.94,57.21,249400.0,49.5639,49.6417,49.2611,49.4947,249400.0
2011-09-06 15:30:00,57.19,58.03,57.07,57.92,429700.0,49.4774,50.2041,49.3735,50.1089,429700.0
2011-09-07 09:30:00,59.24,59.33,58.86,59.11,136500.0,51.2509,51.3288,50.9221,51.1384,136500.0
2011-09-07 10:00:00,59.12,59.31,58.73,58.76,94400.0,51.1471,51.3115,50.8097,50.8356,94400.0
2011-09-07 10:30:00,58.74,59.05,58.51,58.78,207100.0,50.8183,51.0865,50.6193,50.8529,207100.0
2011-09-07 11:00:00,58.79,59.46,58.75,59.35,125700.0,50.8616,51.4412,50.827,51.3461,125700.0
2011-09-07 11:30:00,59.38,59.49,59.22,59.36,79000.0,51.372,51.4672,51.2336,51.3547,79000.0
2011-09-07 12:00:00,59.36,59.6,59.27,59.48,49900.0,51.3547,51.5623,51.2768,51.4585,49900.0
2011-09-07 12:30:00,59.48,59.86,59.48,59.77,83400.0,51.4585,51.7873,51.4585,51.7094,83400.0
2011-09-07 13:00:00,59.75,60.24,59.73,60.24,82100.0,51.6921,52.116,51.6748,52.116,82100.0
2011-09-07 13:30:00,60.21,60.21,59.79,60.05,106500.0,52.0901,52.0901,51.7267,51.9517,106500.0
2011-09-07 14:00:00,60.05,60.29,59.97,60.29,117700.0,51.9517,52.1593,51.8824,52.1593,117700.0
2011-09-07 14:30:00,60.29,60.42,60.16,60.33,84700.0,52.1593,52.2718,52.0468,52.1939,84700.0
2011-09-07 15:00:00,60.32,60.32,59.96,60.05,144400.0,52.1852,52.1852,51.8738,51.9517,144400.0
2011-09-07 15:30:00,60.05,60.23,59.76,60.19,285000.0,51.9517,52.1074,51.7008,52.0728,285000.0
2011-09-08 09:30:00,59.75,60.25,59.27,59.63,136800.0,51.6921,52.1247,51.2768,51.5883,136800.0
2011-09-08 10:00:00,59.68,60.09,59.27,59.9,93900.0,51.6316,51.9863,51.2768,51.8219,93900.0
2011-09-08 10:30:00,59.91,60.93,59.91,60.9,155500.0,51.8305,52.713,51.8305,52.687,155500.0
2011-09-08 11:00:00,60.9,60.98,60.73,60.75,161400.0,52.687,52.7562,52.54,52.5573,161400.0
2011-09-08 11:30:00,60.75,61.0,60.43,60.57,130600.0,52.5573,52.7735,52.2804,52.4015,130600.0
2011-09-08 12:00:00,60.57,60.87,60.36,60.5,108300.0,52.4015,52.6611,52.2198,52.341,108300.0
2011-09-08 12:30:00,60.5,60.76,60.29,60.66,103600.0,52.341,52.5659,52.1593,52.4794,103600.0
2011-09-08 13:00:00,60.71,60.75,60.35,60.4,61700.0,52.5226,52.5573,52.2112,52.2545,61700.0
2011-09-08 13:30:00,60.42,60.64,59.7,59.89,140400.0,52.2718,52.4621,51.6489,51.8132,140400.0
2011-09-08 14:00:00,59.85,60.09,59.59,59.73,111100.0,51.7786,51.9863,51.5537,51.6748,111100.0
2011-09-08 14:30:00,59.72,60.02,59.62,59.86,114600.0,51.6662,51.9257,51.5796,51.7873,114600.0
2011-09-08 15:00:00,59.83,59.83,59.41,59.82,162800.0,51.7613,51.7613,51.398,51.7527,162800.0
2011-09-08 15:30:00,59.82,60.14,59.71,59.85,324700.0,51.7527,52.0295,51.6575,51.7786,324700.0
2011-09-09 09:30:00,58.85,58.85,57.89,58.7,156800.0,50.9135,50.9135,50.083,50.7837,156800.0
2011-09-09 10:00:00,58.67,59.26,58.55,59.26,111500.0,50.7578,51.2682,50.6539,51.2682,111500.0
2011-09-09 10:30:00,59.27,59.3,58.67,58.67,79500.0,51.2768,51.3028,50.7578,50.7578,79500.0
2011-09-09 11:00:00,58.65,58.92,57.78,57.94,136800.0,50.7405,50.974,49.9878,50.1262,136800.0
2011-09-09 11:30:00,57.97,58.4,57.41,57.6,164900.0,50.1522,50.5242,49.6677,49.8321,164900.0
2011-09-09 12:00:00,57.62,57.73,57.3,57.51,80800.0,49.8494,49.9445,49.5725,49.7542,80800.0
2011-09-09 12:30:00,57.54,57.98,57.15,57.97,131400.0,49.7802,50.1608,49.4428,50.1522,131400.0
2011-09-09 13:00:00,57.92,58.31,57.63,57.74,151400.0,50.1089,50.4463,49.858,49.9532,151400.0
2011-09-09 13:30:00,57.74,57.76,57.3,57.41,92300.0,49.9532,49.9705,49.5725,49.6677,92300.0
2011-09-09 14:00:00,57.41,57.44,56.88,56.96,250800.0,49.6677,49.6936,49.2092,49.2784,250800.0
2011-09-09 14:30:00,56.97,57.36,56.82,57.09,166800.0,49.287,49.6244,49.1573,49.3908,166800.0
2011-09-09 15:00:00,57.1,57.3,56.94,57.05,130600.0,49.3995,49.5725,49.2611,49.3562,130600.0
2011-09-09 15:30:00,57.03,57.74,57.03,57.49,306800.0,49.3389,49.9532,49.3389,49.7369,306800.0
2011-09-12 09:30:00,56.32,57.77,56.15,57.6,126600.0,48.7247,49.9791,48.5776,49.8321,126600.0
2011-09-12 10:00:00,57.56,58.0,56.98,56.98,107200.0,49.7975,50.1781,49.2957,49.2957,107200.0
2011-09-12 10:30:00,56.99,57.11,56.46,56.47,78700.0,49.3043,49.4081,48.8458,48.8545,78700.0
2011-09-12 11:00:00,56.45,56.83,56.35,56.7,106000.0,48.8372,49.1659,48.7506,49.0534,106000.0
2011-09-12 11:30:00,56.68,57.0,56.37,56.37,107700.0,49.0361,49.313,48.7679,48.7679,107700.0
2011-09-12 12:00:00,56.43,56.65,56.2,56.5,66100.0,48.8198,49.0102,48.6209,48.8804,66100.0
2011-09-12 12:30:00,56.48,56.48,56.03,56.25,65700.0,48.8631,48.8631,48.4738,48.6641,65700.0
2011-09-12 13:00:00,56.22,56.49,55.97,55.99,122600.0,48.6382,48.8718,48.4219,48.4392,122600.0
2011-09-12 13:30:00,55.99,56.0,55.51,55.86,114900.0,48.4392,48.4478,48.0239,48.3267,114900.0
2011-09-12 14:00:00,55.84,55.92,55.59,55.89,204500.0,48.3094,48.3786,48.0931,48.3527,204500.0
2011-09-12 14:30:00,55.9,56.85,55.8,56.19,188700.0,48.3613,49.1832,48.2748,48.6122,188700.0
2011-09-12 15:00:00,56.2,56.59,55.91,56.52,175000.0,48.6209,48.9583,48.37,48.8977,175000.0
2011-09-12 15:30:00,56.51,57.63,56.51,57.52,325800.0,48.8891,49.858,48.8891,49.7629,325800.0
2011-09-13 09:30:00,57.86,58.32,56.98,58.13,131300.0,50.057,50.455,49.2957,50.2906,131300.0
2011-09-13 10:00:00,58.13,58.7,58.06,58.24,107100.0,50.2906,50.7837,50.23,50.3858,107100.0
2011-09-13 10:30:00,58.23,58.46,57.84,58.1,122100.0,50.3771,50.5761,50.0397,50.2646,122100.0
2011-09-13 11:00:00,58.03,58.11,57.42,57.63,72800.0,50.2041,50.2733,49.6763,49.858,72800.0
2011-09-13 11:30:00,57.65,58.06,57.5,57.9,145500.0,49.8753,50.23,49.7455,50.0916,145500.0
2011-09-13 12:00:00,57.87,58.18,57.59,58.08,89500.0,50.0657,50.3338,49.8234,50.2473,89500.0
2011-09-13 12:30:00,58.05,58.19,57.88,58.13,77400.0,50.2214,50.3425,50.0743,50.2906,77400.0
2011-09-13 13:00:00,58.18,58.42,58.15,58.35,53000.0,50.3338,50.5415,50.3079,50.4809,53000.0
2011-09-13 13:30:00,58.33,58.57,58.22,58.38,148400.0,50.4636,50.6712,50.3685,50.5069,148400.0
2011-09-13 14:00:00,58.35,58.63,58.28,58.63,128300.0,50.4809,50.7232,50.4204,50.7232,128300.0
2011-09-13 14:30:00,58.65,58.67,58.1,58.25,167200.0,50.7405,50.7578,50.2646,50.3944,167200.0
2011-09-13 15:00:00,58.24,58.38,57.84,58.3,197900.0,50.3858,50.5069,50.0397,50.4377,197900.0
2011-09-13 15:30:00,58.33,58.53,58.22,58.37,268400.0,50.4636,50.6366,50.3685,50.4982,268400.0
2011-09-14 09:30:00,58.83,58.98,57.82,58.09,53500.0,50.8962,51.026,50.0224,50.256,53500.0
2011-09-14 10:00:00,58.13,58.18,57.17,57.61,66700.0,50.2906,50.3338,49.4601,49.8407,66700.0
2011-09-14 10:30:00,57.63,57.83,57.35,57.75,49100.0,49.858,50.031,49.6158,49.9618,49100.0
2011-09-14 11:00:00,57.75,58.38,57.59,58.38,40100.0,49.9618,50.5069,49.8234,50.5069,40100.0
2011-09-14 11:30:00,58.34,58.74,58.12,58.74,34800.0,50.4723,50.8183,50.2819,50.8183,34800.0
2011-09-14 12:00:00,58.76,58.83,58.42,58.68,45100.0,50.8356,50.8962,50.5415,50.7664,45100.0
2011-09-14 12:30:00,58.66,59.12,58.66,58.89,37100.0,50.7491,51.1471,50.7491,50.9481,37100.0
2011-09-14 13:00:00,58.9,59.2,58.88,59.09,30300.0,50.9567,51.2163,50.9394,51.1211,30300.0
2011-09-14 13:30:00,59.13,59.73,59.07,59.39,78600.0,51.1557,51.6748,51.1038,51.3807,78600.0
2011-09-14 14:00:00,59.43,59.99,59.41,59.74,140300.0,51.4153,51.8997,51.398,51.6835,140300.0
2011-09-14 14:30:00,59.75,59.77,59.57,59.7,98200.0,51.6921,51.7094,51.5364,51.6489,98200.0
2011-09-14 15:00:00,59.71,59.89,59.57,59.77,280600.0,51.6575,51.8132,51.5364,51.7094,280600.0
2011-09-14 15:30:00,59.77,59.97,59.01,59.04,331500.0,51.7094,51.8824,51.0519,51.0779,331500.0
2011-09-15 09:30:00,59.98,60.15,59.39,59.78,85200.0,51.8911,52.0382,51.3807,51.7181,85200.0
2011-09-15 10:00:00,59.79,60.51,59.69,59.91,128100.0,51.7267,52.3496,51.6402,51.8305,128100.0
2011-09-15 10:30:00,59.92,60.04,59.37,59.46,142500.0,51.8392,51.943,51.3634,51.4412,142500.0
2011-09-15 11:00:00,59.43,59.72,59.23,59.56,65600.0,51.4153,51.6662,51.2422,51.5277,65600.0
2011-09-15 11:30:00,59.6,60.2,59.57,60.04,168100.0,51.5623,52.0814,51.5364,51.943,168100.0
2011-09-15 12:00:00,60.04,60.04,59.75,59.8,63500.0,51.943,51.943,51.6921,51.7354,63500.0
2011-09-15 12:30:00,59.83,59.99,59.77,59.87,67500.0,51.7613,51.8997,51.7094,51.7959,67500.0
2011-09-15 13:00:00,59.87,59.96,59.74,59.74,77100.0,51.7959,51.8738,51.6835,51.6835,77100.0
2011-09-15 13:30:00,59.73,59.8,59.56,59.73,71200.0,51.6748,51.7354,51.5277,51.6748,71200.0
2011-09-15 14:00:00,59.76,60.25,59.76,60.24,127700.0,51.7008,52.1247,51.7008,52.116,127700.0
2011-09-15 14:30:00,60.24,60.59,60.19,60.48,87500.0,52.116,52.4188,52.0728,52.3237,87500.0
2011-09-15 15:00:00,60.51,60.67,60.26,60.35,162000.0,52.3496,52.488,52.1333,52.2112,162000.0
2011-09-15 15:30:00,60.33,60.7,60.31,60.6,234100.0,52.1939,52.514,52.1766,52.4275,234100.0
2011-09-16 09:30:00,60.94,61.07,60.2,60.58,462700.0,52.7216,52.8341,52.0814,52.4102,462700.0
2011-09-16 10:00:00,60.57,61.04,60.32,60.35,155900.0,52.4015,52.8081,52.1852,52.2112,155900.0
2011-09-16 10:30:00,60.3,60.63,59.95,60.3,186300.0,52.1679,52.4534,51.8651,52.1679,186300.0
2011-09-16 11:00:00,60.31,60.7,60.31,60.49,84500.0,52.1766,52.514,52.1766,52.3323,84500.0
2011-09-16 11:30:00,60.55,61.0,60.33,60.77,109100.0,52.3842,52.7735,52.1939,52.5746,109100.0
2011-09-16 12:00:00,60.8,60.92,60.53,60.79,111900.0,52.6005,52.7043,52.3669,52.5919,111900.0
2011-09-16 12:30:00,60.78,60.98,60.68,60.81,71900.0,52.5832,52.7562,52.4967,52.6092,71900.0
2011-09-16 13:00:00,60.8,60.87,60.61,60.75,70700.0,52.6005,52.6611,52.4361,52.5573,70700.0
2011-09-16 13:30:00,60.75,60.77,60.36,60.5,70700.0,52.5573,52.5746,52.2198,52.341,70700.0
2011-09-16 14:00:00,60.54,60.71,60.39,60.39,46800.0,52.3756,52.5226,52.2458,52.2458,46800.0
2011-09-16 14:30:00,60.41,60.66,60.39,60.57,78400.0,52.2631,52.4794,52.2458,52.4015,78400.0
2011-09-16 15:00:00,60.6,60.63,60.23,60.28,60100.0,52.4275,52.4534,52.1074,52.1506,60100.0
2011-09-16 15:30:00,60.25,60.66,60.23,60.58,219900.0,52.1247,52.4794,52.1074,52.4102,219900.0
2011-09-19 09:30:00,59.11,59.28,57.51,57.63,252600.0,51.1384,51.2855,49.7542,49.858,252600.0
2011-09-19 10:00:00,57.58,58.09,57.5,57.75,199500.0,49.8148,50.256,49.7455,49.9618,199500.0
2011-09-19 10:30:00,57.78,57.84,57.5,57.69,186200.0,49.9878,50.0397,49.7455,49.9099,186200.0
2011-09-19 11:00:00,57.68,58.2,57.68,57.98,157200.0,49.9013,50.3511,49.9013,50.1608,157200.0
2011-09-19 11:30:00,57.96,58.5,57.85,58.11,107200.0,50.1435,50.6107,50.0483,50.2733,107200.0
2011-09-19 12:00:00,58.12,58.39,57.9,57.92,115400.0,50.2819,50.5155,50.0916,50.1089,115400.0
2011-09-19 12:30:00,57.92,58.01,57.66,57.74,115300.0,50.1089,50.1868,49.884,49.9532,115300.0
2011-09-19 13:00:00,57.72,57.74,57.52,57.64,65600.0,49.9359,49.9532,49.7629,49.8667,65600.0
2011-09-19 13:30:00,57.64,58.15,57.62,58.07,167200.0,49.8667,50.3079,49.8494,50.2387,167200.0
2011-09-19 14:00:00,58.07,58.34,57.82,58.12,132600.0,50.2387,50.4723,50.0224,50.2819,132600.0
2011-09-19 14:30:00,58.12,58.31,57.9,57.93,107200.0,50.2819,50.4463,50.0916,50.1176,107200.0
2011-09-19 15:00:00,57.93,58.83,57.83,58.75,190800.0,50.1176,50.8962,50.031,50.827,190800.0
2011-09-19 15:30:00,58.73,58.99,58.46,58.54,298000.0,50.8097,51.0346,50.5761,50.6453,298000.0
2011-09-20 09:30:00,59.0,59.0,57.83,58.15,165900.0,51.0433,51.0433,50.031,50.3079,165900.0
2011-09-20 10:00:00,58.17,58.84,58.05,58.72,91500.0,50.3252,50.9048,50.2214,50.801,91500.0
2011-09-20 10:30:00,58.68,59.42,58.5,59.11,119400.0,50.7664,51.4066,50.6107,51.1384,119400.0
2011-09-20 11:00:00,59.11,59.44,59.11,59.31,87000.0,51.1384,51.4239,51.1384,51.3115,87000.0
2011-09-20 11:30:00,59.28,59.33,58.76,59.18,126200.0,51.2855,51.3288,50.8356,51.199,126200.0
2011-09-20 12:00:00,59.16,59.2,58.79,58.93,130700.0,51.1817,51.2163,50.8616,50.9827,130700.0
2011-09-20 12:30:00,58.9,58.98,58.49,58.92,53300.0,50.9567,51.026,50.602,50.974,53300.0
2011-09-20 13:00:00,58.92,59.08,58.86,58.95,77200.0,50.974,51.1125,50.9221,51.0,77200.0
2011-09-20 13:30:00,58.95,59.0,58.7,58.81,47200.0,51.0,51.0433,50.7837,50.8789,47200.0
2011-09-20 14:00:00,58.83,59.06,58.69,58.85,74200.0,50.8962,51.0952,50.7751,50.9135,74200.0
2011-09-20 14:30:00,58.91,58.92,58.21,58.24,99700.0,50.9654,50.974,50.3598,50.3858,99700.0
2011-09-20 15:00:00,58.24,58.32,57.31,57.47,207600.0,50.3858,50.455,49.5812,49.7196,207600.0
2011-09-20 15:30:00,57.45,57.74,57.1,57.17,349000.0,49.7023,49.9532,49.3995,49.4601,349000.0
2011-09-21 09:30:00,56.95,57.55,56.44,56.89,187400.0,49.2697,49.7888,48.8285,49.2178,187400.0
2011-09-21 10:00:00,56.92,57.1,55.9,55.94,171300.0,49.2438,49.3995,48.3613,48.3959,171300.0
2011-09-21 10:30:00,55.96,56.03,55.0,55.16,200700.0,48.4132,48.4738,47.5827,47.7211,200700.0
2011-09-21 11:00:00,55.16,55.59,54.89,54.95,257700.0,47.7211,48.0931,47.4875,47.5394,257700.0
2011-09-21 11:30:00,54.95,55.18,54.95,55.15,199900.0,47.5394,47.7384,47.5394,47.7125,199900.0
2011-09-21 12:00:00,55.15,55.56,55.07,55.13,128000.0,47.7125,48.0672,47.6433,47.6952,128000.0
2011-09-21 12:30:00,55.15,55.48,55.06,55.37,94900.0,47.7125,47.998,47.6346,47.9028,94900.0
2011-09-21 13:00:00,55.36,55.75,55.29,55.7,90200.0,47.8941,48.2316,47.8336,48.1883,90200.0
2011-09-21 13:30:00,55.72,55.88,55.6,55.62,96400.0,48.2056,48.344,48.1018,48.1191,96400.0
2011-09-21 14:00:00,55.64,56.12,55.03,55.45,105700.0,48.1364,48.5517,47.6087,47.972,105700.0
2011-09-21 14:30:00,55.45,55.67,54.81,55.35,232600.0,47.972,48.1623,47.4183,47.8855,232600.0
2011-09-21 15:00:00,55.3,55.63,54.94,55.06,172800.0,47.8422,48.1277,47.5308,47.6346,172800.0
2011-09-21 15:30:00,55.06,55.13,53.74,53.75,450500.0,47.6346,47.6952,46.4926,46.5013,450500.0
2011-09-22 09:30:00,51.63,51.78,49.34,49.38,502600.0,44.6672,44.7969,42.686,42.7206,502600.0
2011-09-22 10:00:00,49.38,51.15,49.38,50.15,251000.0,42.7206,44.2519,42.7206,43.3868,251000.0
2011-09-22 10:30:00,50.15,50.56,49.92,50.19,354900.0,43.3868,43.7415,43.1878,43.4214,354900.0
2011-09-22 11:00:00,50.14,50.37,49.8,49.96,185600.0,43.3781,43.5771,43.084,43.2224,185600.0
2011-09-22 11:30:00,49.99,50.31,49.81,49.81,141300.0,43.2483,43.5252,43.0926,43.0926,141300.0
2011-09-22 12:00:00,49.82,49.91,49.12,49.2,150100.0,43.1013,43.1791,42.4957,42.5649,150100.0
2011-09-22 12:30:00,49.19,49.72,49.13,49.61,199300.0,42.5562,43.0148,42.5043,42.9196,199300.0
2011-09-22 13:00:00,49.61,49.65,48.65,48.83,212600.0,42.9196,42.9542,42.0891,42.2448,212600.0
2011-09-22 13:30:00,48.78,48.97,47.95,47.95,226200.0,42.2015,42.3659,41.4835,41.4835,226200.0
2011-09-22 14:00:00,47.98,49.21,47.81,49.12,272100.0,41.5094,42.5735,41.3623,42.4957,272100.0
2011-09-22 14:30:00,49.12,49.53,48.75,48.88,350900.0,42.4957,42.8504,42.1756,42.288,350900.0
2011-09-22 15:00:00,48.87,49.13,48.41,48.65,390100.0,42.2794,42.5043,41.8814,42.0891,390100.0
2011-09-22 15:30:00,48.7,49.82,48.63,49.52,858300.0,42.1323,43.1013,42.0718,42.8417,858300.0
2011-09-23 09:30:00,49.17,50.91,49.17,50.79,429400.0,42.5389,44.0443,42.5389,43.9405,429400.0
2011-09-23 10:00:00,50.78,50.89,50.04,50.2,429900.0,43.9318,44.027,43.2916,43.43,429900.0
2011-09-23 10:30:00,50.21,50.47,50.04,50.27,313300.0,43.4387,43.6636,43.2916,43.4906,313300.0
2011-09-23 11:00:00,50.26,50.65,50.2,50.62,202700.0,43.4819,43.8193,43.43,43.7934,202700.0
2011-09-23 11:30:00,50.62,50.68,49.99,50.2,158700.0,43.7934,43.8453,43.2483,43.43,158700.0
2011-09-23 12:00:00,50.24,50.48,50.03,50.09,150100.0,43.4646,43.6723,43.283,43.3349,150100.0
2011-09-23 12:30:00,50.09,50.31,49.74,49.96,144200.0,43.3349,43.5252,43.0321,43.2224,144200.0
2011-09-23 13:00:00,49.96,50.23,49.82,50.05,127900.0,43.2224,43.456,43.1013,43.3003,127900.0
2011-09-23 13:30:00,50.06,50.5,49.96,50.39,147000.0,43.3089,43.6896,43.2224,43.5944,147000.0
2011-09-23 14:00:00,50.39,50.55,50.05,50.11,122900.0,43.5944,43.7328,43.3003,43.3522,122900.0
2011-09-23 14:30:00,50.1,50.27,49.9,49.91,121600.0,43.3435,43.4906,43.1705,43.1791,121600.0
2011-09-23 15:00:00,49.93,50.3,49.92,50.25,163700.0,43.1964,43.5165,43.1878,43.4733,163700.0
2011-09-23 15:30:00,50.28,50.43,50.08,50.31,286700.0,43.4992,43.629,43.3262,43.5252,286700.0
2011-09-26 09:30:00,50.62,50.95,49.19,49.21,192700.0,43.7934,44.0789,42.5562,42.5735,192700.0
2011-09-26 10:00:00,49.25,49.5,48.75,49.3,287200.0,42.6081,42.8244,42.1756,42.6514,287200.0
2011-09-26 10:30:00,49.3,49.65,48.6,49.56,135500.0,42.6514,42.9542,42.0458,42.8763,135500.0
2011-09-26 11:00:00,49.56,49.74,49.43,49.55,175600.0,42.8763,43.0321,42.7639,42.8677,175600.0
2011-09-26 11:30:00,49.55,50.24,49.25,50.19,134400.0,42.8677,43.4646,42.6081,43.4214,134400.0
2011-09-26 12:00:00,50.19,50.26,49.75,50.02,104200.0,43.4214,43.4819,43.0407,43.2743,104200.0
2011-09-26 12:30:00,50.01,50.14,49.63,49.85,79900.0,43.2657,43.3781,42.9369,43.1272,79900.0
2011-09-26 13:00:00,49.85,49.95,49.4,49.73,70600.0,43.1272,43.2137,42.7379,43.0234,70600.0
2011-09-26 13:30:00,49.73,50.0,49.54,49.89,105800.0,43.0234,43.257,42.859,43.1618,105800.0
2011-09-26 14:00:00,49.91,50.3,49.76,49.94,294600.0,43.1791,43.5165,43.0494,43.2051,294600.0
2011-09-26 14:30:00,49.92,50.12,49.82,50.1,338600.0,43.1878,43.3608,43.1013,43.3435,338600.0
2011-09-26 15:00:00,50.09,50.46,50.04,50.41,309300.0,43.3349,43.655,43.2916,43.6117,309300.0
2011-09-26 15:30:00,50.39,51.18,50.2,51.01,553900.0,43.5944,44.2779,43.43,44.1308,553900.0
2011-09-27 09:30:00,52.52,53.91,52.52,53.59,452800.0,45.4372,46.6397,45.4372,46.3629,452800.0
2011-09-27 10:00:00,53.53,53.63,53.0,53.45,176600.0,46.3109,46.3975,45.8524,46.2417,176600.0
2011-09-27 10:30:00,53.46,53.46,52.97,53.34,266300.0,46.2504,46.2504,45.8265,46.1466,266300.0
2011-09-27 11:00:00,53.35,53.35,53.0,53.19,125400.0,46.1552,46.1552,45.8524,46.0168,125400.0
2011-09-27 11:30:00,53.21,53.31,52.95,53.09,95900.0,46.0341,46.1206,45.8092,45.9303,95900.0
2011-09-27 12:00:00,53.13,53.53,53.01,53.45,128000.0,45.9649,46.3109,45.8611,46.2417,128000.0
2011-09-27 12:30:00,53.48,53.48,53.15,53.16,103400.0,46.2677,46.2677,45.9822,45.9908,103400.0
2011-09-27 13:00:00,53.19,53.23,52.85,52.97,159300.0,46.0168,46.0514,45.7226,45.8265,159300.0
2011-09-27 13:30:00,52.97,53.41,52.77,53.29,129300.0,45.8265,46.2071,45.6534,46.1033,129300.0
2011-09-27 14:00:00,53.27,53.35,52.94,52.94,216500.0,46.086,46.1552,45.8005,45.8005,216500.0
2011-09-27 14:30:00,52.94,53.22,52.93,53.06,140800.0,45.8005,46.0428,45.7919,45.9043,140800.0
2011-09-27 15:00:00,53.05,53.05,51.75,51.82,260000.0,45.8957,45.8957,44.771,44.8316,260000.0
2011-09-27 15:30:00,51.81,52.14,51.43,51.82,630700.0,44.8229,45.1084,44.4941,44.8316,630700.0
2011-09-28 09:30:00,52.13,52.18,51.38,51.63,169900.0,45.0997,45.143,44.4509,44.6672,169900.0
2011-09-28 10:00:00,51.67,51.69,50.65,51.2,232700.0,44.7018,44.7191,43.8193,44.2952,232700.0
2011-09-28 10:30:00,51.22,51.29,50.73,50.95,168700.0,44.3125,44.373,43.8886,44.0789,168700.0
2011-09-28 11:00:00,50.97,51.0,50.5,50.56,135500.0,44.0962,44.1221,43.6896,43.7415,135500.0
2011-09-28 11:30:00,50.6,51.06,50.4,51.0,141400.0,43.7761,44.174,43.6031,44.1221,141400.0
2011-09-28 12:00:00,51.0,51.04,50.45,50.65,133000.0,44.1221,44.1567,43.6463,43.8193,133000.0
2011-09-28 12:30:00,50.63,50.79,50.35,50.74,103100.0,43.802,43.9405,43.5598,43.8972,103100.0
2011-09-28 13:00:00,50.74,50.76,49.95,50.05,211900.0,43.8972,43.9145,43.2137,43.3003,211900.0
2011-09-28 13:30:00,50.03,50.06,49.46,49.53,125600.0,43.283,43.3089,42.7898,42.8504,125600.0
2011-09-28 14:00:00,49.51,49.9,49.34,49.76,111700.0,42.8331,43.1705,42.686,43.0494,111700.0
2011-09-28 14:30:00,49.75,49.92,49.61,49.81,205500.0,43.0407,43.1878,42.9196,43.0926,205500.0
2011-09-28 15:00:00,49.78,50.03,49.46,49.5,208500.0,43.0667,43.283,42.7898,42.8244,208500.0
2011-09-28 15:30:00,49.5,49.75,49.16,49.26,678900.0,42.8244,43.0407,42.5303,42.6168,678900.0
2011-09-29 09:30:00,50.66,51.1,50.3,50.69,168300.0,43.828,44.2087,43.5165,43.8539,168300.0
2011-09-29 10:00:00,50.7,50.89,49.79,49.84,189400.0,43.8626,44.027,43.0753,43.1186,189400.0
2011-09-29 10:30:00,49.84,49.84,48.87,49.07,179100.0,43.1186,43.1186,42.2794,42.4524,179100.0
2011-09-29 11:00:00,49.07,49.34,48.9,49.25,153100.0,42.4524,42.686,42.3053,42.6081,153100.0
2011-09-29 11:30:00,49.25,49.9,49.22,49.65,89500.0,42.6081,43.1705,42.5822,42.9542,89500.0
2011-09-29 12:00:00,49.69,50.01,49.5,49.89,97800.0,42.9888,43.2657,42.8244,43.1618,97800.0
2011-09-29 12:30:00,49.87,49.92,49.39,49.7,62100.0,43.1445,43.1878,42.7293,42.9975,62100.0
2011-09-29 13:00:00,49.67,50.06,49.63,49.67,52200.0,42.9715,43.3089,42.9369,42.9715,52200.0
2011-09-29 13:30:00,49.67,49.73,48.96,49.32,182700.0,42.9715,43.0234,42.3573,42.6687,182700.0
2011-09-29 14:00:00,49.31,49.39,48.59,48.95,137500.0,42.6601,42.7293,42.0372,42.3486,137500.0
2011-09-29 14:30:00,48.95,49.1,48.56,48.86,129200.0,42.3486,42.4784,42.0112,42.2707,129200.0
2011-09-29 15:00:00,48.9,48.94,48.36,48.65,265800.0,42.3053,42.34,41.8382,42.0891,265800.0
2011-09-29 15:30:00,48.66,49.59,48.6,49.56,408100.0,42.0977,42.9023,42.0458,42.8763,408100.0
2011-09-30 09:30:00,48.75,48.75,47.28,47.3,518100.0,42.1756,42.1756,40.9038,40.9211,518100.0
2011-09-30 10:00:00,47.3,48.24,47.25,47.78,348100.0,40.9211,41.7344,40.8779,41.3364,348100.0
2011-09-30 10:30:00,47.78,48.01,47.36,47.38,209500.0,41.3364,41.5354,40.973,40.9903,209500.0
2011-09-30 11:00:00,47.41,47.94,47.39,47.58,202600.0,41.0163,41.4748,40.999,41.1634,202600.0
2011-09-30 11:30:00,47.61,47.97,47.42,47.59,173300.0,41.1893,41.5008,41.0249,41.172,173300.0
2011-09-30 12:00:00,47.61,47.78,47.35,47.64,111100.0,41.1893,41.3364,40.9644,41.2153,111100.0
2011-09-30 12:30:00,47.58,47.61,47.23,47.27,121300.0,41.1634,41.1893,40.8606,40.8952,121300.0
2011-09-30 13:00:00,47.27,47.3,47.0,47.02,210000.0,40.8952,40.9211,40.6616,40.6789,210000.0
2011-09-30 13:30:00,47.03,47.14,46.67,46.71,183400.0,40.6875,40.7827,40.3761,40.4107,183400.0
2011-09-30 14:00:00,46.7,46.84,46.13,46.2,232700.0,40.402,40.5232,39.9089,39.9695,232700.0
2011-09-30 14:30:00,46.2,46.59,45.86,46.42,367300.0,39.9695,40.3069,39.6753,40.1598,367300.0
2011-09-30 15:00:00,46.42,46.88,46.27,46.47,348200.0,40.1598,40.5578,40.03,40.2031,348200.0
2011-09-30 15:30:00,46.45,47.12,46.45,46.54,984400.0,40.1858,40.7654,40.1858,40.2636,984400.0
2011-10-03 09:30:00,46.28,46.79,45.48,46.6,311600.0,40.0387,40.4799,39.3466,40.3155,311600.0
2011-10-03 10:00:00,46.56,47.5,46.55,47.2,352200.0,40.2809,41.0941,40.2723,40.8346,352200.0
2011-10-03 10:30:00,47.24,47.36,46.82,47.29,216400.0,40.8692,40.973,40.5059,40.9125,216400.0
2011-10-03 11:00:00,47.27,47.48,46.87,47.36,196600.0,40.8952,41.0768,40.5491,40.973,196600.0
2011-10-03 11:30:00,47.36,47.47,47.01,47.42,132100.0,40.973,41.0682,40.6702,41.0249,132100.0
2011-10-03 12:00:00,47.43,47.49,46.72,46.97,123600.0,41.0336,41.0855,40.4193,40.6356,123600.0
2011-10-03 12:30:00,46.97,47.0,46.56,46.66,144600.0,40.6356,40.6616,40.2809,40.3674,144600.0
2011-10-03 13:00:00,46.66,46.66,45.88,46.21,162300.0,40.3674,40.3674,39.6926,39.9781,162300.0
2011-10-03 13:30:00,46.21,46.28,45.66,45.81,179300.0,39.9781,40.0387,39.5023,39.6321,179300.0
2011-10-03 14:00:00,45.8,46.24,45.64,45.73,212100.0,39.6234,40.0041,39.485,39.5629,212100.0
2011-10-03 14:30:00,45.71,45.94,45.5,45.89,190200.0,39.5455,39.7445,39.3639,39.7013,190200.0
2011-10-03 15:00:00,45.92,46.11,45.58,45.72,336500.0,39.7272,39.8916,39.4331,39.5542,336500.0
2011-10-03 15:30:00,45.72,46.37,45.43,45.47,624900.0,39.5542,40.1165,39.3033,39.3379,624900.0
2011-10-04 09:30:00,44.81,45.23,44.39,44.48,332200.0,38.7669,39.1303,38.4036,38.4814,332200.0
2011-10-04 10:00:00,44.5,44.92,44.16,44.59,272700.0,38.4987,38.8621,38.2046,38.5766,272700.0
2011-10-04 10:30:00,44.59,45.86,44.55,45.68,206200.0,38.5766,39.6753,38.542,39.5196,206200.0
2011-10-04 11:00:00,45.68,46.2,45.45,46.03,244900.0,39.5196,39.9695,39.3206,39.8224,244900.0
2011-10-04 11:30:00,46.03,46.77,45.55,46.74,264200.0,39.8224,40.4626,39.4071,40.4366,264200.0
2011-10-04 12:00:00,46.77,47.2,46.47,46.49,159500.0,40.4626,40.8346,40.2031,40.2204,159500.0
2011-10-04 12:30:00,46.49,46.82,46.4,46.53,130700.0,40.2204,40.5059,40.1425,40.255,130700.0
2011-10-04 13:00:00,46.53,46.65,46.25,46.5,126700.0,40.255,40.3588,40.0127,40.229,126700.0
2011-10-04 13:30:00,46.48,46.87,46.45,46.55,239900.0,40.2117,40.5491,40.1858,40.2723,239900.0
2011-10-04 14:00:00,46.58,46.81,46.34,46.58,347800.0,40.2982,40.4972,40.0906,40.2982,347800.0
2011-10-04 14:30:00,46.58,46.74,46.2,46.23,314400.0,40.2982,40.4366,39.9695,39.9954,314400.0
2011-10-04 15:00:00,46.2,47.01,45.91,46.77,475500.0,39.9695,40.6702,39.7186,40.4626,475500.0
2011-10-04 15:30:00,46.75,48.89,46.71,48.83,794400.0,40.4453,42.2967,40.4107,42.2448,794400.0
2011-10-05 09:30:00,48.91,49.29,48.11,48.29,305400.0,42.314,42.6428,41.6219,41.7776,305400.0
2011-10-05 10:00:00,48.24,49.0,48.16,48.73,306000.0,41.7344,42.3919,41.6651,42.1583,306000.0
2011-10-05 10:30:00,48.76,49.55,48.66,49.39,197700.0,42.1842,42.8677,42.0977,42.7293,197700.0
2011-10-05 11:00:00,49.42,49.55,48.98,49.44,154000.0,42.7552,42.8677,42.3746,42.7725,154000.0
2011-10-05 11:30:00,49.45,49.52,49.0,49.26,104900.0,42.7812,42.8417,42.3919,42.6168,104900.0
2011-10-05 12:00:00,49.26,49.36,48.65,48.65,108700.0,42.6168,42.7033,42.0891,42.0891,108700.0
2011-10-05 12:30:00,48.65,48.91,48.33,48.56,128700.0,42.0891,42.314,41.8122,42.0112,128700.0
2011-10-05 13:00:00,48.56,49.17,48.54,49.09,124200.0,42.0112,42.5389,41.9939,42.4697,124200.0
2011-10-05 13:30:00,49.12,49.52,48.88,49.43,78900.0,42.4957,42.8417,42.288,42.7639,78900.0
2011-10-05 14:00:00,49.45,49.58,49.18,49.58,100600.0,42.7812,42.8936,42.5476,42.8936,100600.0
2011-10-05 14:30:00,49.58,49.6,49.04,49.39,132000.0,42.8936,42.9109,42.4265,42.7293,132000.0
2011-10-05 15:00:00,49.45,49.71,49.16,49.48,190300.0,42.7812,43.0061,42.5303,42.8071,190300.0
2011-10-05 15:30:00,49.48,50.18,49.47,49.77,424400.0,42.8071,43.4127,42.7985,43.058,424400.0
2011-10-06 09:30:00,49.86,50.41,49.73,50.13,182400.0,43.1359,43.6117,43.0234,43.3695,182400.0
2011-10-06 10:00:00,50.13,51.43,50.01,51.07,214900.0,43.3695,44.4941,43.2657,44.1827,214900.0
2011-10-06 10:30:00,51.04,51.21,50.5,50.78,170600.0,44.1567,44.3038,43.6896,43.9318,170600.0
2011-10-06 11:00:00,50.75,51.23,50.58,50.98,93600.0,43.9059,44.3211,43.7588,44.1048,93600.0
2011-10-06 11:30:00,50.99,51.62,50.99,51.19,98600.0,44.1135,44.6585,44.1135,44.2865,98600.0
2011-10-06 12:00:00,51.24,51.39,50.97,51.32,63400.0,44.3298,44.4595,44.0962,44.399,63400.0
2011-10-06 12:30:00,51.32,51.45,50.79,50.79,58400.0,44.399,44.5115,43.9405,43.9405,58400.0
2011-10-06 13:00:00,50.79,51.01,50.65,50.73,69600.0,43.9405,44.1308,43.8193,43.8886,69600.0
2011-10-06 13:30:00,50.71,50.86,50.34,50.65,55500.0,43.8712,44.001,43.5511,43.8193,55500.0
2011-10-06 14:00:00,50.66,51.2,50.54,51.06,66700.0,43.828,44.2952,43.7242,44.174,66700.0
2011-10-06 14:30:00,51.07,51.45,51.01,51.37,196900.0,44.1827,44.5115,44.1308,44.4422,196900.0
2011-10-06 15:00:00,51.37,51.78,51.13,51.2,256000.0,44.4422,44.7969,44.2346,44.2952,256000.0
2011-10-06 15:30:00,51.2,51.76,51.12,51.7,374900.0,44.2952,44.7796,44.226,44.7277,374900.0
2011-10-07 09:30:00,52.3,52.3,50.9,51.0,158800.0,45.2468,45.2468,44.0356,44.1221,158800.0
2011-10-07 10:00:00,50.98,51.5,50.77,51.21,232500.0,44.1048,44.5547,43.9232,44.3038,232500.0
2011-10-07 10:30:00,51.26,51.42,50.63,50.63,104000.0,44.3471,44.4855,43.802,43.802,104000.0
2011-10-07 11:00:00,50.58,50.62,49.8,50.38,137300.0,43.7588,43.7934,43.084,43.5858,137300.0
2011-10-07 11:30:00,50.36,50.41,49.85,50.34,102200.0,43.5684,43.6117,43.1272,43.5511,102200.0
2011-10-07 12:00:00,50.36,50.37,49.42,49.59,170100.0,43.5684,43.5771,42.7552,42.9023,170100.0
2011-10-07 12:30:00,49.63,49.86,49.27,49.36,181800.0,42.9369,43.1359,42.6254,42.7033,181800.0
2011-10-07 13:00:00,49.31,49.68,49.21,49.46,116900.0,42.6601,42.9802,42.5735,42.7898,116900.0
2011-10-07 13:30:00,49.47,49.47,48.93,49.37,128500.0,42.7985,42.7985,42.3313,42.712,128500.0
2011-10-07 14:00:00,49.39,50.05,49.37,49.95,158100.0,42.7293,43.3003,42.712,43.2137,158100.0
2011-10-07 14:30:00,49.94,50.41,49.92,50.27,158900.0,43.2051,43.6117,43.1878,43.4906,158900.0
2011-10-07 15:00:00,50.25,51.07,50.06,51.06,104300.0,43.4733,44.1827,43.3089,44.174,104300.0
2011-10-07 15:30:00,51.05,51.1,49.98,50.12,309800.0,44.1654,44.2087,43.2397,43.3608,309800.0
2011-10-10 09:30:00,51.48,52.93,51.48,52.87,173300.0,44.5374,45.7919,44.5374,45.74,173300.0
2011-10-10 10:00:00,52.88,53.2,52.49,52.83,142700.0,45.7486,46.0254,45.4112,45.7053,142700.0
2011-10-10 10:30:00,52.84,52.94,52.39,52.51,105000.0,45.714,45.8005,45.3247,45.4285,105000.0
2011-10-10 11:00:00,52.5,52.59,52.02,52.38,90800.0,45.4198,45.4977,45.0046,45.316,90800.0
2011-10-10 11:30:00,52.38,52.45,51.9,52.03,114400.0,45.316,45.3766,44.9008,45.0132,114400.0
2011-10-10 12:00:00,52.05,52.31,52.03,52.21,102200.0,45.0305,45.2555,45.0132,45.169,102200.0
2011-10-10 12:30:00,52.18,52.26,51.9,52.06,75900.0,45.143,45.2122,44.9008,45.0392,75900.0
2011-10-10 13:00:00,52.03,52.27,51.98,52.14,83800.0,45.0132,45.2209,44.97,45.1084,83800.0
2011-10-10 13:30:00,52.1,52.13,51.75,52.01,94200.0,45.0738,45.0997,44.771,44.9959,94200.0
2011-10-10 14:00:00,51.98,52.2,51.65,52.2,123900.0,44.97,45.1603,44.6845,45.1603,123900.0
2011-10-10 14:30:00,52.2,52.37,52.08,52.17,112200.0,45.1603,45.3074,45.0565,45.1344,112200.0
2011-10-10 15:00:00,52.18,52.21,51.74,51.93,119300.0,45.143,45.169,44.7623,44.9267,119300.0
2011-10-10 15:30:00,51.92,52.8,51.75,52.77,315400.0,44.9181,45.6794,44.771,45.6534,315400.0
2011-10-11 09:30:00,52.17,53.36,52.12,53.31,130700.0,45.1344,46.1639,45.0911,46.1206,130700.0
2011-10-11 10:00:00,53.29,53.84,52.86,53.81,96800.0,46.1033,46.5791,45.7313,46.5532,96800.0
2011-10-11 10:30:00,53.79,54.32,53.72,53.94,162900.0,46.5359,46.9944,46.4753,46.6657,162900.0
2011-10-11 11:00:00,53.94,54.07,53.58,53.86,113500.0,46.6657,46.7781,46.3542,46.5964,113500.0
2011-10-11 11:30:00,53.88,54.11,53.65,54.04,264600.0,46.6137,46.8127,46.4148,46.7522,264600.0
2011-10-11 12:00:00,54.05,54.37,54.01,54.03,86600.0,46.7608,47.0377,46.7262,46.7435,86600.0
2011-10-11 12:30:00,54.04,54.1,53.75,54.06,179900.0,46.7522,46.8041,46.5013,46.7695,179900.0
2011-10-11 13:00:00,54.07,54.18,53.61,54.05,106700.0,46.7781,46.8733,46.3802,46.7608,106700.0
2011-10-11 13:30:00,54.06,54.33,53.78,54.23,91500.0,46.7695,47.0031,46.5272,46.9165,91500.0
2011-10-11 14:00:00,54.25,54.28,53.66,53.68,88000.0,46.9338,46.9598,46.4234,46.4407,88000.0
2011-10-11 14:30:00,53.7,53.86,53.41,53.66,109900.0,46.458,46.5964,46.2071,46.4234,109900.0
2011-10-11 15:00:00,53.66,54.13,53.66,53.68,155900.0,46.4234,46.83,46.4234,46.4407,155900.0
2011-10-11 15:30:00,53.72,54.1,53.69,53.87,325900.0,46.4753,46.8041,46.4494,46.6051,325900.0
2011-10-12 09:30:00,54.32,55.1,54.16,55.1,330900.0,46.9944,47.6692,46.856,47.6692,330900.0
2011-10-12 10:00:00,55.16,55.65,55.01,55.38,203600.0,47.7211,48.145,47.5914,47.9115,203600.0
2011-10-12 10:30:00,55.4,55.65,55.2,55.25,104000.0,47.9288,48.145,47.7557,47.799,104000.0
2011-10-12 11:00:00,55.25,55.38,55.09,55.17,81500.0,47.799,47.9115,47.6606,47.7298,81500.0
2011-10-12 11:30:00,55.15,55.38,55.13,55.22,70000.0,47.7125,47.9115,47.6952,47.773,70000.0
2011-10-12 12:00:00,55.21,55.63,55.14,55.35,113900.0,47.7644,48.1277,47.7038,47.8855,113900.0
2011-10-12 12:30:00,55.34,55.51,55.23,55.46,102300.0,47.8768,48.0239,47.7817,47.9807,102300.0
2011-10-12 13:00:00,55.45,55.57,55.31,55.44,59800.0,47.972,48.0758,47.8509,47.9634,59800.0
2011-10-12 13:30:00,55.42,55.58,55.24,55.4,120400.0,47.9461,48.0845,47.7903,47.9288,120400.0
2011-10-12 14:00:00,55.4,55.9,55.3,55.71,103000.0,47.9288,48.3613,47.8422,48.1969,103000.0
2011-10-12 14:30:00,55.7,55.93,55.22,55.28,108900.0,48.1883,48.3873,47.773,47.8249,108900.0
2011-10-12 15:00:00,55.27,55.52,55.13,55.49,212800.0,47.8163,48.0326,47.6952,48.0066,212800.0
2011-10-12 15:30:00,55.49,55.58,54.98,55.04,448100.0,48.0066,48.0845,47.5654,47.6173,448100.0
2011-10-13 09:30:00,54.46,54.77,54.01,54.4,135800.0,47.1155,47.3837,46.7262,47.0636,135800.0
2011-10-13 10:00:00,54.31,54.5,53.98,54.12,97800.0,46.9858,47.1501,46.7003,46.8214,97800.0
2011-10-13 10:30:00,54.09,54.3,53.44,53.45,85000.0,46.7954,46.9771,46.2331,46.2417,85000.0
2011-10-13 11:00:00,53.48,54.04,53.37,53.66,93300.0,46.2677,46.7522,46.1725,46.4234,93300.0
2011-10-13 11:30:00,53.7,54.13,53.67,53.93,70600.0,46.458,46.83,46.4321,46.657,70600.0
2011-10-13 12:00:00,53.94,54.16,53.75,53.75,70900.0,46.6657,46.856,46.5013,46.5013,70900.0
2011-10-13 12:30:00,53.75,53.96,53.53,53.92,55700.0,46.5013,46.683,46.3109,46.6483,55700.0
2011-10-13 13:00:00,53.92,54.39,53.73,54.37,94200.0,46.6483,47.055,46.484,47.0377,94200.0
2011-10-13 13:30:00,54.33,54.67,54.21,54.21,42200.0,47.0031,47.2972,46.8992,46.8992,42200.0
2011-10-13 14:00:00,54.23,54.49,54.07,54.23,51200.0,46.9165,47.1415,46.7781,46.9165,51200.0
2011-10-13 14:30:00,54.27,55.0,54.19,54.78,87500.0,46.9511,47.5827,46.8819,47.3924,87500.0
2011-10-13 15:00:00,54.81,55.09,54.46,54.49,118300.0,47.4183,47.6606,47.1155,47.1415,118300.0
2011-10-13 15:30:00,54.49,54.75,54.34,54.59,350900.0,47.1415,47.3664,47.0117,47.228,350900.0
2011-10-14 09:30:00,55.49,55.97,55.25,55.42,107600.0,48.0066,48.4219,47.799,47.9461,107600.0
2011-10-14 10:00:00,55.39,55.4,54.47,54.47,93800.0,47.9201,47.9288,47.1242,47.1242,93800.0
2011-10-14 10:30:00,54.45,54.79,54.3,54.76,121800.0,47.1069,47.401,46.9771,47.3751,121800.0
2011-10-14 11:00:00,54.8,54.95,54.53,54.62,69500.0,47.4097,47.5394,47.1761,47.2539,69500.0
2011-10-14 11:30:00,54.62,55.0,54.62,54.79,122300.0,47.2539,47.5827,47.2539,47.401,122300.0
2011-10-14 12:00:00,54.81,54.99,54.71,54.94,85300.0,47.4183,47.574,47.3318,47.5308,85300.0
2011-10-14 12:30:00,54.95,55.25,54.94,55.16,91500.0,47.5394,47.799,47.5308,47.7211,91500.0
2011-10-14 13:00:00,55.14,55.43,55.14,55.31,97400.0,47.7038,47.9547,47.7038,47.8509,97400.0
2011-10-14 13:30:00,55.28,55.37,55.18,55.35,46800.0,47.8249,47.9028,47.7384,47.8855,46800.0
2011-10-14 14:00:00,55.33,55.37,55.2,55.25,43100.0,47.8682,47.9028,47.7557,47.799,43100.0
2011-10-14 14:30:00,55.24,55.37,55.08,55.35,52900.0,47.7903,47.9028,47.6519,47.8855,52900.0
2011-10-14 15:00:00,55.38,55.62,55.28,55.54,128700.0,47.9115,48.1191,47.8249,48.0499,128700.0
2011-10-14 15:30:00,55.53,55.81,55.24,55.67,201300.0,48.0412,48.2835,47.7903,48.1623,201300.0
2011-10-17 09:30:00,55.18,55.27,54.15,54.15,82200.0,47.7384,47.8163,46.8473,46.8473,82200.0
2011-10-17 10:00:00,54.12,54.23,53.58,53.64,68000.0,46.8214,46.9165,46.3542,46.4061,68000.0
2011-10-17 10:30:00,53.68,53.88,53.44,53.68,109900.0,46.4407,46.6137,46.2331,46.4407,109900.0
2011-10-17 11:00:00,53.65,54.38,53.57,54.27,60000.0,46.4148,47.0463,46.3455,46.9511,60000.0
2011-10-17 11:30:00,54.33,54.33,53.68,53.79,45600.0,47.0031,47.0031,46.4407,46.5359,45600.0
2011-10-17 12:00:00,53.73,53.92,53.65,53.76,62200.0,46.484,46.6483,46.4148,46.5099,62200.0
2011-10-17 12:30:00,53.72,53.78,53.33,53.46,52600.0,46.4753,46.5272,46.1379,46.2504,52600.0
2011-10-17 13:00:00,53.41,53.68,53.35,53.54,57400.0,46.2071,46.4407,46.1552,46.3196,57400.0
2011-10-17 13:30:00,53.52,53.54,53.16,53.35,108700.0,46.3023,46.3196,45.9908,46.1552,108700.0
2011-10-17 14:00:00,53.3,53.43,53.03,53.09,81000.0,46.112,46.2244,45.8784,45.9303,81000.0
2011-10-17 14:30:00,53.11,53.22,52.91,53.2,95400.0,45.9476,46.0428,45.7746,46.0254,95400.0
2011-10-17 15:00:00,53.2,53.51,53.16,53.38,156200.0,46.0254,46.2936,45.9908,46.1812,156200.0
2011-10-17 15:30:00,53.36,53.48,52.86,52.99,549600.0,46.1639,46.2677,45.7313,45.8438,549600.0
2011-10-18 09:30:00,53.0,53.42,52.26,52.46,151900.0,45.8524,46.2158,45.2122,45.3852,151900.0
2011-10-18 10:00:00,52.48,53.16,52.21,53.05,256000.0,45.4025,45.9908,45.169,45.8957,256000.0
2011-10-18 10:30:00,53.07,53.32,52.85,52.86,333200.0,45.913,46.1293,45.7226,45.7313,333200.0
2011-10-18 11:00:00,52.85,53.04,52.54,52.68,179200.0,45.7226,45.887,45.4545,45.5756,179200.0
2011-10-18 11:30:00,52.68,53.44,52.68,53.11,315200.0,45.5756,46.2331,45.5756,45.9476,315200.0
2011-10-18 12:00:00,53.11,53.23,52.87,52.91,177600.0,45.9476,46.0514,45.74,45.7746,177600.0
2011-10-18 12:30:00,52.92,53.19,52.72,52.98,142100.0,45.7832,46.0168,45.6102,45.8351,142100.0
2011-10-18 13:00:00,53.0,53.06,52.19,52.51,175700.0,45.8524,45.9043,45.1517,45.4285,175700.0
2011-10-18 13:30:00,52.51,52.71,52.36,52.66,139000.0,45.4285,45.6015,45.2987,45.5583,139000.0
2011-10-18 14:00:00,52.67,52.89,52.55,52.78,141600.0,45.5669,45.7573,45.4631,45.6621,141600.0
2011-10-18 14:30:00,52.8,52.86,52.38,52.85,187100.0,45.6794,45.7313,45.316,45.7226,187100.0
2011-10-18 15:00:00,52.85,53.72,52.62,52.7,746700.0,45.7226,46.4753,45.5237,45.5929,746700.0
2011-10-18 15:30:00,52.67,53.36,52.55,52.97,852200.0,45.5669,46.1639,45.4631,45.8265,852200.0
2011-10-19 09:30:00,53.01,53.51,52.44,52.96,126000.0,45.8611,46.2936,45.3679,45.8178,126000.0
2011-10-19 10:00:00,52.97,53.62,52.55,53.55,232100.0,45.8265,46.3888,45.4631,46.3282,232100.0
2011-10-19 10:30:00,53.56,53.56,53.22,53.22,72100.0,46.3369,46.3369,46.0428,46.0428,72100.0
2011-10-19 11:00:00,53.21,53.31,53.03,53.23,62700.0,46.0341,46.1206,45.8784,46.0514,62700.0
2011-10-19 11:30:00,53.23,53.44,53.0,53.04,51700.0,46.0514,46.2331,45.8524,45.887,51700.0
2011-10-19 12:00:00,53.04,53.34,52.86,53.27,63200.0,45.887,46.1466,45.7313,46.086,63200.0
2011-10-19 12:30:00,53.27,53.28,53.04,53.19,62600.0,46.086,46.0947,45.887,46.0168,62600.0
2011-10-19 13:00:00,53.15,53.4,53.13,53.16,113300.0,45.9822,46.1985,45.9649,45.9908,113300.0
2011-10-19 13:30:00,53.16,53.25,52.84,53.09,105800.0,45.9908,46.0687,45.714,45.9303,105800.0
2011-10-19 14:00:00,53.13,53.19,52.3,52.31,87900.0,45.9649,46.0168,45.2468,45.2555,87900.0
2011-10-19 14:30:00,52.3,52.69,52.2,52.33,90600.0,45.2468,45.5842,45.1603,45.2728,90600.0
2011-10-19 15:00:00,52.32,52.48,52.09,52.23,138700.0,45.2641,45.4025,45.0651,45.1863,138700.0
2011-10-19 15:30:00,52.24,52.71,52.16,52.48,378300.0,45.1949,45.6015,45.1257,45.4025,378300.0
2011-10-20 09:30:00,52.41,52.64,51.5,51.5,89600.0,45.342,45.541,44.5547,44.5547,89600.0
2011-10-20 10:00:00,51.55,52.33,51.55,51.91,362200.0,44.598,45.2728,44.598,44.9094,362200.0
2011-10-20 10:30:00,51.92,52.09,51.35,51.35,120500.0,44.9181,45.0651,44.4249,44.4249,120500.0
2011-10-20 11:00:00,51.31,51.76,51.07,51.67,89000.0,44.3903,44.7796,44.1827,44.7018,89000.0
2011-10-20 11:30:00,51.66,51.77,51.34,51.35,112900.0,44.6931,44.7883,44.4163,44.4249,112900.0
2011-10-20 12:00:00,51.4,51.45,51.19,51.42,89900.0,44.4682,44.5115,44.2865,44.4855,89900.0
2011-10-20 12:30:00,51.42,52.01,51.42,51.9,50000.0,44.4855,44.9959,44.4855,44.9008,50000.0
2011-10-20 13:00:00,51.89,52.76,51.78,52.47,86500.0,44.8921,45.6448,44.7969,45.3939,86500.0
2011-10-20 13:30:00,52.42,52.67,52.07,52.3,108100.0,45.3506,45.5669,45.0478,45.2468,108100.0
2011-10-20 14:00:00,52.32,52.52,52.02,52.29,99800.0,45.2641,45.4372,45.0046,45.2382,99800.0
2011-10-20 14:30:00,52.29,53.02,52.24,52.86,186900.0,45.2382,45.8697,45.1949,45.7313,186900.0
2011-10-20 15:00:00,52.86,52.9,52.37,52.5,113800.0,45.7313,45.7659,45.3074,45.4198,113800.0
2011-10-20 15:30:00,52.5,52.88,52.45,52.74,317400.0,45.4198,45.7486,45.3766,45.6275,317400.0
2011-10-21 09:30:00,53.62,53.64,53.03,53.44,219400.0,46.3888,46.4061,45.8784,46.2331,219400.0
2011-10-21 10:00:00,53.44,54.47,53.33,54.34,196100.0,46.2331,47.1242,46.1379,47.0117,196100.0
2011-10-21 10:30:00,54.34,54.51,54.09,54.16,99200.0,47.0117,47.1588,46.7954,46.856,99200.0
2011-10-21 11:00:00,54.17,54.23,53.89,53.97,52400.0,46.8646,46.9165,46.6224,46.6916,52400.0
2011-10-21 11:30:00,53.94,54.0,53.81,53.85,65900.0,46.6657,46.7176,46.5532,46.5878,65900.0
2011-10-21 12:00:00,53.84,54.08,53.81,54.08,56000.0,46.5791,46.7868,46.5532,46.7868,56000.0
2011-10-21 12:30:00,54.05,54.15,53.81,53.82,90600.0,46.7608,46.8473,46.5532,46.5618,90600.0
2011-10-21 13:00:00,53.81,53.87,53.5,53.63,87300.0,46.5532,46.6051,46.285,46.3975,87300.0
2011-10-21 13:30:00,53.62,53.78,53.49,53.62,53900.0,46.3888,46.5272,46.2763,46.3888,53900.0
2011-10-21 14:00:00,53.6,54.2,53.55,54.13,92500.0,46.3715,46.8906,46.3282,46.83,92500.0
2011-10-21 14:30:00,54.13,54.36,54.06,54.36,132500.0,46.83,47.029,46.7695,47.029,132500.0
2011-10-21 15:00:00,54.36,54.44,54.13,54.2,129800.0,47.029,47.0982,46.83,46.8906,129800.0
2011-10-21 15:30:00,54.18,54.52,54.02,54.51,385200.0,46.8733,47.1674,46.7349,47.1588,385200.0
2011-10-24 09:30:00,54.63,55.76,54.58,55.6,284900.0,47.2626,48.2402,47.2193,48.1018,284900.0
2011-10-24 10:00:00,55.62,55.72,55.21,55.61,264000.0,48.1191,48.2056,47.7644,48.1104,264000.0
2011-10-24 10:30:00,55.59,55.7,55.35,55.4,111900.0,48.0931,48.1883,47.8855,47.9288,111900.0
2011-10-24 11:00:00,55.41,55.82,55.39,55.75,142900.0,47.9374,48.2921,47.9201,48.2316,142900.0
2011-10-24 11:30:00,55.7,55.84,55.54,55.56,94900.0,48.1883,48.3094,48.0499,48.0672,94900.0
2011-10-24 12:00:00,55.55,55.7,55.55,55.65,125100.0,48.0585,48.1883,48.0585,48.145,125100.0
2011-10-24 12:30:00,55.67,56.05,55.59,56.05,116400.0,48.1623,48.4911,48.0931,48.4911,116400.0
2011-10-24 13:00:00,56.04,56.18,55.94,56.11,111200.0,48.4824,48.6036,48.3959,48.543,111200.0
2011-10-24 13:30:00,56.14,56.46,56.07,56.3,125000.0,48.569,48.8458,48.5084,48.7074,125000.0
2011-10-24 14:00:00,56.31,56.33,56.13,56.16,109300.0,48.716,48.7333,48.5603,48.5863,109300.0
2011-10-24 14:30:00,56.18,56.55,56.07,56.55,100200.0,48.6036,48.9237,48.5084,48.9237,100200.0
2011-10-24 15:00:00,56.53,56.66,56.36,56.42,217800.0,48.9064,49.0188,48.7593,48.8112,217800.0
2011-10-24 15:30:00,56.42,56.76,56.36,56.73,416600.0,48.8112,49.1053,48.7593,49.0794,416600.0
2011-10-25 09:30:00,56.25,56.25,54.65,55.9,366300.0,48.6641,48.6641,47.2799,48.3613,366300.0
2011-10-25 10:00:00,55.93,56.28,55.5,56.26,274400.0,48.3873,48.6901,48.0153,48.6728,274400.0
2011-10-25 10:30:00,56.26,56.85,56.2,56.4,155000.0,48.6728,49.1832,48.6209,48.7939,155000.0
2011-10-25 11:00:00,56.42,56.54,55.88,56.21,76500.0,48.8112,48.915,48.344,48.6295,76500.0
2011-10-25 11:30:00,56.2,56.36,56.08,56.34,111800.0,48.6209,48.7593,48.5171,48.742,111800.0
2011-10-25 12:00:00,56.34,56.99,56.32,56.91,140800.0,48.742,49.3043,48.7247,49.2351,140800.0
2011-10-25 12:30:00,56.88,56.91,56.22,56.24,186400.0,49.2092,49.2351,48.6382,48.6555,186400.0
2011-10-25 13:00:00,56.24,56.53,56.2,56.33,70200.0,48.6555,48.9064,48.6209,48.7333,70200.0
2011-10-25 13:30:00,56.34,56.66,56.16,56.49,124300.0,48.742,49.0188,48.5863,48.8718,124300.0
2011-10-25 14:00:00,56.49,56.49,56.17,56.27,92200.0,48.8718,48.8718,48.5949,48.6814,92200.0
2011-10-25 14:30:00,56.26,56.41,55.97,56.36,104800.0,48.6728,48.8025,48.4219,48.7593,104800.0
2011-10-25 15:00:00,56.36,56.44,55.85,56.0,113900.0,48.7593,48.8285,48.3181,48.4478,113900.0
2011-10-25 15:30:00,55.98,56.15,55.66,55.82,345400.0,48.4305,48.5776,48.1537,48.2921,345400.0
2011-10-26 09:30:00,56.68,57.18,56.04,57.03,172900.0,49.0361,49.4687,48.4824,49.3389,172900.0
2011-10-26 10:00:00,57.03,57.04,55.65,55.84,130200.0,49.3389,49.3476,48.145,48.3094,130200.0
2011-10-26 10:30:00,55.87,55.93,54.85,55.16,116300.0,48.3354,48.3873,47.4529,47.7211,116300.0
2011-10-26 11:00:00,55.19,55.51,55.04,55.42,126900.0,47.7471,48.0239,47.6173,47.9461,126900.0
2011-10-26 11:30:00,55.42,55.91,55.24,55.64,161300.0,47.9461,48.37,47.7903,48.1364,161300.0
2011-10-26 12:00:00,55.67,55.92,55.58,55.84,37300.0,48.1623,48.3786,48.0845,48.3094,37300.0
2011-10-26 12:30:00,55.81,55.93,55.5,55.54,39300.0,48.2835,48.3873,48.0153,48.0499,39300.0
2011-10-26 13:00:00,55.51,55.59,55.36,55.59,72200.0,48.0239,48.0931,47.8941,48.0931,72200.0
2011-10-26 13:30:00,55.61,56.19,55.59,55.95,145100.0,48.1104,48.6122,48.0931,48.4046,145100.0
2011-10-26 14:00:00,55.96,56.3,55.91,56.08,112800.0,48.4132,48.7074,48.37,48.5171,112800.0
2011-10-26 14:30:00,56.11,56.59,56.01,56.46,126100.0,48.543,48.9583,48.4565,48.8458,126100.0
2011-10-26 15:00:00,56.44,56.88,56.42,56.78,147500.0,48.8285,49.2092,48.8112,49.1226,147500.0
2011-10-26 15:30:00,56.78,57.01,56.43,56.62,320000.0,49.1226,49.3216,48.8198,48.9842,320000.0
2011-10-27 09:30:00,59.18,59.31,58.3,58.48,395500.0,51.199,51.3115,50.4377,50.5934,395500.0
2011-10-27 10:00:00,58.44,58.89,58.28,58.63,309400.0,50.5588,50.9481,50.4204,50.7232,309400.0
2011-10-27 10:30:00,58.63,58.87,58.5,58.85,158500.0,50.7232,50.9308,50.6107,50.9135,158500.0
2011-10-27 11:00:00,58.88,59.29,58.79,59.25,112100.0,50.9394,51.2942,50.8616,51.2595,112100.0
2011-10-27 11:30:00,59.22,59.94,59.07,59.91,151800.0,51.2336,51.8565,51.1038,51.8305,151800.0
2011-10-27 12:00:00,59.9,60.01,59.35,59.46,223000.0,51.8219,51.9171,51.3461,51.4412,223000.0
2011-10-27 12:30:00,59.45,59.58,59.33,59.45,87800.0,51.4326,51.545,51.3288,51.4326,87800.0
2011-10-27 13:00:00,59.43,59.8,59.43,59.68,161600.0,51.4153,51.7354,51.4153,51.6316,161600.0
2011-10-27 13:30:00,59.68,60.67,59.64,60.6,214000.0,51.6316,52.488,51.5969,52.4275,214000.0
2011-10-27 14:00:00,60.65,60.76,60.11,60.4,135700.0,52.4707,52.5659,52.0036,52.2545,135700.0
2011-10-27 14:30:00,60.43,60.65,60.23,60.41,228900.0,52.2804,52.4707,52.1074,52.2631,228900.0
2011-10-27 15:00:00,60.43,60.7,60.35,60.55,223100.0,52.2804,52.514,52.2112,52.3842,223100.0
2011-10-27 15:30:00,60.54,60.63,59.63,59.96,540500.0,52.3756,52.4534,51.5883,51.8738,540500.0
2011-10-28 09:30:00,59.56,60.13,59.12,59.85,120100.0,51.5277,52.0209,51.1471,51.7786,120100.0
2011-10-28 10:00:00,59.84,60.06,59.44,59.88,141500.0,51.77,51.9603,51.4239,51.8046,141500.0
2011-10-28 10:30:00,59.88,60.07,59.81,59.98,122900.0,51.8046,51.969,51.744,51.8911,122900.0
2011-10-28 11:00:00,59.99,60.0,59.64,59.83,86600.0,51.8997,51.9084,51.5969,51.7613,86600.0
2011-10-28 11:30:00,59.87,60.0,59.27,59.4,129200.0,51.7959,51.9084,51.2768,51.3893,129200.0
2011-10-28 12:00:00,59.36,59.42,58.88,58.98,81100.0,51.3547,51.4066,50.9394,51.026,81100.0
2011-10-28 12:30:00,58.94,59.51,58.93,59.51,83000.0,50.9914,51.4845,50.9827,51.4845,83000.0
2011-10-28 13:00:00,59.5,59.88,59.46,59.79,84500.0,51.4758,51.8046,51.4412,51.7267,84500.0
2011-10-28 13:30:00,59.76,59.77,59.41,59.47,71000.0,51.7008,51.7094,51.398,51.4499,71000.0
2011-10-28 14:00:00,59.5,59.55,59.16,59.34,86100.0,51.4758,51.5191,51.1817,51.3374,86100.0
2011-10-28 14:30:00,59.31,59.43,59.07,59.1,110300.0,51.3115,51.4153,51.1038,51.1298,110300.0
2011-10-28 15:00:00,59.16,59.57,59.15,59.49,113600.0,51.1817,51.5364,51.173,51.4672,113600.0
2011-10-28 15:30:00,59.48,59.8,59.37,59.64,208400.0,51.4585,51.7354,51.3634,51.5969,208400.0
2011-10-31 09:30:00,58.36,58.53,57.31,57.54,185600.0,50.4896,50.6366,49.5812,49.7802,185600.0
2011-10-31 10:00:00,57.51,58.41,57.5,57.78,172300.0,49.7542,50.5328,49.7455,49.9878,172300.0
2011-10-31 10:30:00,57.76,58.34,57.76,57.95,229500.0,49.9705,50.4723,49.9705,50.1349,229500.0
2011-10-31 11:00:00,57.91,58.09,57.43,57.58,44200.0,50.1003,50.256,49.685,49.8148,44200.0
2011-10-31 11:30:00,57.58,57.93,57.58,57.78,47600.0,49.8148,50.1176,49.8148,49.9878,47600.0
2011-10-31 12:00:00,57.76,57.9,57.55,57.55,148000.0,49.9705,50.0916,49.7888,49.7888,148000.0
2011-10-31 12:30:00,57.54,57.95,57.53,57.95,50700.0,49.7802,50.1349,49.7715,50.1349,50700.0
2011-10-31 13:00:00,57.95,58.19,57.9,57.92,52900.0,50.1349,50.3425,50.0916,50.1089,52900.0
2011-10-31 13:30:00,57.94,58.42,57.94,58.21,97100.0,50.1262,50.5415,50.1262,50.3598,97100.0
2011-10-31 14:00:00,58.21,58.21,57.69,57.93,115100.0,50.3598,50.3598,49.9099,50.1176,115100.0
2011-10-31 14:30:00,57.89,57.91,57.5,57.66,96400.0,50.083,50.1003,49.7455,49.884,96400.0
2011-10-31 15:00:00,57.66,57.68,57.04,57.11,143900.0,49.884,49.9013,49.3476,49.4081,143900.0
2011-10-31 15:30:00,57.1,57.34,56.82,56.84,483300.0,49.3995,49.6071,49.1573,49.1746,483300.0
2011-11-01 09:30:00,54.31,54.91,53.23,54.8,340100.0,46.9858,47.5048,46.0514,47.4097,340100.0
2011-11-01 10:00:00,54.75,55.23,54.27,55.0,230500.0,47.3664,47.7817,46.9511,47.5827,230500.0
2011-11-01 10:30:00,54.98,55.47,54.66,54.72,197100.0,47.5654,47.9893,47.2886,47.3405,197100.0
2011-11-01 11:00:00,54.71,54.95,54.45,54.51,108700.0,47.3318,47.5394,47.1069,47.1588,108700.0
2011-11-01 11:30:00,54.5,54.54,53.33,53.47,329700.0,47.1501,47.1847,46.1379,46.259,329700.0
2011-11-01 12:00:00,53.46,53.8,53.09,53.35,177000.0,46.2504,46.5445,45.9303,46.1552,177000.0
2011-11-01 12:30:00,53.36,53.89,53.29,53.36,104700.0,46.1639,46.6224,46.1033,46.1639,104700.0
2011-11-01 13:00:00,53.33,54.11,53.17,54.1,131800.0,46.1379,46.8127,45.9995,46.8041,131800.0
2011-11-01 13:30:00,54.11,54.75,53.92,54.23,221000.0,46.8127,47.3664,46.6483,46.9165,221000.0
2011-11-01 14:00:00,54.19,55.27,54.07,55.22,173200.0,46.8819,47.8163,46.7781,47.773,173200.0
2011-11-01 14:30:00,55.18,55.35,54.57,54.7,212500.0,47.7384,47.8855,47.2107,47.3232,212500.0
2011-11-01 15:00:00,54.7,54.77,54.13,54.37,228700.0,47.3232,47.3837,46.83,47.0377,228700.0
2011-11-01 15:30:00,54.37,54.88,53.97,54.18,601500.0,47.0377,47.4789,46.6916,46.8733,601500.0
2011-11-02 09:30:00,55.48,55.48,54.3,54.65,276700.0,47.998,47.998,46.9771,47.2799,276700.0
2011-11-02 10:00:00,54.65,55.25,54.52,54.99,268400.0,47.2799,47.799,47.1674,47.574,268400.0
2011-11-02 10:30:00,54.99,55.74,54.92,55.57,218800.0,47.574,48.2229,47.5135,48.0758,218800.0
2011-11-02 11:00:00,55.57,56.17,55.53,55.76,83900.0,48.0758,48.5949,48.0412,48.2402,83900.0
2011-11-02 11:30:00,55.76,55.89,55.57,55.72,152900.0,48.2402,48.3527,48.0758,48.2056,152900.0
2011-11-02 12:00:00,55.67,55.92,55.53,55.68,57100.0,48.1623,48.3786,48.0412,48.171,57100.0
2011-11-02 12:30:00,55.73,56.04,55.35,55.35,101400.0,48.2143,48.4824,47.8855,47.8855,101400.0
2011-11-02 13:00:00,55.36,55.42,54.96,55.15,156600.0,47.8941,47.9461,47.5481,47.7125,156600.0
2011-11-02 13:30:00,55.15,55.56,55.03,55.22,191300.0,47.7125,48.0672,47.6087,47.773,191300.0
2011-11-02 14:00:00,55.2,55.51,55.04,55.18,141200.0,47.7557,48.0239,47.6173,47.7384,141200.0
2011-11-02 14:30:00,55.17,55.67,55.08,55.51,149900.0,47.7298,48.1623,47.6519,48.0239,149900.0
2011-11-02 15:00:00,55.5,55.74,55.27,55.39,172200.0,48.0153,48.2229,47.8163,47.9201,172200.0
2011-11-02 15:30:00,55.39,55.73,55.08,55.56,317500.0,47.9201,48.2143,47.6519,48.0672,317500.0
2011-11-03 09:30:00,57.33,57.33,56.61,56.8,185200.0,49.5985,49.5985,48.9756,49.14,185200.0
2011-11-03 10:00:00,56.79,58.2,56.52,58.11,280400.0,49.1313,50.3511,48.8977,50.2733,280400.0
2011-11-03 10:30:00,58.06,58.12,57.48,57.52,189200.0,50.23,50.2819,49.7282,49.7629,189200.0
2011-11-03 11:00:00,57.52,58.0,57.38,57.9,99500.0,49.7629,50.1781,49.6417,50.0916,99500.0
2011-11-03 11:30:00,57.95,58.35,57.84,58.06,120900.0,50.1349,50.4809,50.0397,50.23,120900.0
2011-11-03 12:00:00,58.01,58.38,58.0,58.35,104800.0,50.1868,50.5069,50.1781,50.4809,104800.0
2011-11-03 12:30:00,58.37,58.4,57.75,58.05,182300.0,50.4982,50.5242,49.9618,50.2214,182300.0
2011-11-03 13:00:00,58.05,58.32,57.86,57.94,69700.0,50.2214,50.455,50.057,50.1262,69700.0
2011-11-03 13:30:00,57.9,58.5,57.79,58.14,186000.0,50.0916,50.6107,49.9964,50.2992,186000.0
2011-11-03 14:00:00,58.17,58.27,57.75,57.77,86000.0,50.3252,50.4117,49.9618,49.9791,86000.0
2011-11-03 14:30:00,57.82,57.96,57.66,57.95,127900.0,50.0224,50.1435,49.884,50.1349,127900.0
2011-11-03 15:00:00,57.93,58.61,57.9,58.48,287300.0,50.1176,50.7059,50.0916,50.5934,287300.0
2011-11-03 15:30:00,58.48,58.8,58.4,58.61,651200.0,50.5934,50.8702,50.5242,50.7059,651200.0
2011-11-04 09:30:00,55.28,56.85,54.11,54.52,1303100.0,47.8249,49.1832,46.8127,47.1674,1303100.0
2011-11-04 10:00:00,54.53,55.08,54.3,54.58,647100.0,47.1761,47.6519,46.9771,47.2193,647100.0
2011-11-04 10:30:00,54.58,55.99,54.46,55.77,491600.0,47.2193,48.4392,47.1155,48.2489,491600.0
2011-11-04 11:00:00,55.77,56.11,55.25,55.5,322700.0,48.2489,48.543,47.799,48.0153,322700.0
2011-11-04 11:30:00,55.5,55.66,54.96,55.16,282900.0,48.0153,48.1537,47.5481,47.7211,282900.0
2011-11-04 12:00:00,55.15,55.44,54.93,55.42,153600.0,47.7125,47.9634,47.5221,47.9461,153600.0
2011-11-04 12:30:00,55.4,55.41,54.88,55.1,100400.0,47.9288,47.9374,47.4789,47.6692,100400.0
2011-11-04 13:00:00,55.1,55.19,54.88,55.08,204300.0,47.6692,47.7471,47.4789,47.6519,204300.0
2011-11-04 13:30:00,55.09,55.12,54.53,54.65,405500.0,47.6606,47.6865,47.1761,47.2799,405500.0
2011-11-04 14:00:00,54.6,54.73,54.3,54.64,419000.0,47.2366,47.3491,46.9771,47.2712,419000.0
2011-11-04 14:30:00,54.65,54.79,54.2,54.28,219300.0,47.2799,47.401,46.8906,46.9598,219300.0
2011-11-04 15:00:00,54.27,54.55,53.87,54.53,406500.0,46.9511,47.1934,46.6051,47.1761,406500.0
2011-11-04 15:30:00,54.52,55.17,54.46,54.83,726400.0,47.1674,47.7298,47.1155,47.4356,726400.0
2011-11-07 09:30:00,55.2,55.72,54.87,54.98,291300.0,47.7557,48.2056,47.4702,47.5654,291300.0
2011-11-07 10:00:00,54.98,55.27,54.75,54.92,184800.0,47.5654,47.8163,47.3664,47.5135,184800.0
2011-11-07 10:30:00,54.9,54.92,54.46,54.58,161800.0,47.4962,47.5135,47.1155,47.2193,161800.0
2011-11-07 11:00:00,54.55,54.88,54.33,54.44,190000.0,47.1934,47.4789,47.0031,47.0982,190000.0
2011-11-07 11:30:00,54.41,54.51,54.14,54.17,120500.0,47.0723,47.1588,46.8387,46.8646,120500.0
2011-11-07 12:00:00,54.19,54.43,53.85,53.91,154800.0,46.8819,47.0896,46.5878,46.6397,154800.0
2011-11-07 12:30:00,53.94,54.21,53.73,54.13,89700.0,46.6657,46.8992,46.484,46.83,89700.0
2011-11-07 13:00:00,54.11,54.35,53.89,54.28,165700.0,46.8127,47.0204,46.6224,46.9598,165700.0
2011-11-07 13:30:00,54.28,54.54,54.0,54.46,102700.0,46.9598,47.1847,46.7176,47.1155,102700.0
2011-11-07 14:00:00,54.51,55.04,54.35,54.9,187300.0,47.1588,47.6173,47.0204,47.4962,187300.0
2011-11-07 14:30:00,54.87,55.1,54.72,55.05,111900.0,47.4702,47.6692,47.3405,47.626,111900.0
2011-11-07 15:00:00,55.05,55.28,54.71,54.72,239200.0,47.626,47.8249,47.3318,47.3405,239200.0
2011-11-07 15:30:00,54.71,55.09,54.71,55.03,397100.0,47.3318,47.6606,47.3318,47.6087,397100.0
2011-11-08 09:30:00,55.15,55.8,55.15,55.75,222100.0,47.7125,48.2748,47.7125,48.2316,222100.0
2011-11-08 10:00:00,55.75,55.85,54.85,54.99,216800.0,48.2316,48.3181,47.4529,47.574,216800.0
2011-11-08 10:30:00,54.94,55.11,54.86,54.9,186300.0,47.5308,47.6779,47.4616,47.4962,186300.0
2011-11-08 11:00:00,54.87,55.02,54.44,54.67,131800.0,47.4702,47.6,47.0982,47.2972,131800.0
2011-11-08 11:30:00,54.66,54.81,54.42,54.7,127500.0,47.2886,47.4183,47.0809,47.3232,127500.0
2011-11-08 12:00:00,54.69,54.99,54.55,54.77,97200.0,47.3145,47.574,47.1934,47.3837,97200.0
2011-11-08 12:30:00,54.77,55.02,54.69,54.89,118200.0,47.3837,47.6,47.3145,47.4875,118200.0
2011-11-08 13:00:00,54.88,55.15,54.76,55.13,105300.0,47.4789,47.7125,47.3751,47.6952,105300.0
2011-11-08 13:30:00,55.11,55.65,55.07,55.55,119200.0,47.6779,48.145,47.6433,48.0585,119200.0
2011-11-08 14:00:00,55.55,55.79,55.33,55.78,128600.0,48.0585,48.2662,47.8682,48.2575,128600.0
2011-11-08 14:30:00,55.8,55.89,55.68,55.84,136200.0,48.2748,48.3527,48.171,48.3094,136200.0
2011-11-08 15:00:00,55.82,56.03,55.75,55.95,178000.0,48.2921,48.4738,48.2316,48.4046,178000.0
2011-11-08 15:30:00,55.95,56.22,55.85,56.04,382200.0,48.4046,48.6382,48.3181,48.4824,382200.0
2011-11-09 09:30:00,54.12,54.8,54.02,54.47,250600.0,46.8214,47.4097,46.7349,47.1242,250600.0
2011-11-09 10:00:00,54.5,54.8,54.12,54.17,153600.0,47.1501,47.4097,46.8214,46.8646,153600.0
2011-11-09 10:30:00,54.15,54.58,54.06,54.27,133900.0,46.8473,47.2193,46.7695,46.9511,133900.0
2011-11-09 11:00:00,54.3,54.81,54.15,54.55,188100.0,46.9771,47.4183,46.8473,47.1934,188100.0
2011-11-09 11:30:00,54.56,54.78,54.45,54.46,117300.0,47.202,47.3924,47.1069,47.1155,117300.0
2011-11-09 12:00:00,54.48,54.52,54.1,54.11,186200.0,47.1328,47.1674,46.8041,46.8127,186200.0
2011-11-09 12:30:00,54.14,54.31,54.0,54.18,208400.0,46.8387,46.9858,46.7176,46.8733,208400.0
2011-11-09 13:00:00,54.18,54.25,53.75,53.82,174500.0,46.8733,46.9338,46.5013,46.5618,174500.0
2011-11-09 13:30:00,53.79,53.8,53.1,53.29,169500.0,46.5359,46.5445,45.9389,46.1033,169500.0
2011-11-09 14:00:00,53.3,53.35,52.81,53.18,151200.0,46.112,46.1552,45.688,46.0081,151200.0
2011-11-09 14:30:00,53.18,53.45,53.02,53.2,187100.0,46.0081,46.2417,45.8697,46.0254,187100.0
2011-11-09 15:00:00,53.2,53.56,53.13,53.39,206400.0,46.0254,46.3369,45.9649,46.1898,206400.0
2011-11-09 15:30:00,53.38,53.38,52.92,53.16,429800.0,46.1812,46.1812,45.7832,45.9908,429800.0
2011-11-10 09:30:00,54.13,54.71,53.83,53.95,268700.0,46.83,47.3318,46.5705,46.6743,268700.0
2011-11-10 10:00:00,53.91,54.34,53.56,53.64,241600.0,46.6397,47.0117,46.3369,46.4061,241600.0
2011-11-10 10:30:00,53.59,53.67,53.11,53.53,168600.0,46.3629,46.4321,45.9476,46.3109,168600.0
2011-11-10 11:00:00,53.53,54.14,53.46,53.77,150200.0,46.3109,46.8387,46.2504,46.5186,150200.0
2011-11-10 11:30:00,53.77,54.29,53.65,53.93,186100.0,46.5186,46.9685,46.4148,46.657,186100.0
2011-11-10 12:00:00,53.92,54.08,53.65,53.82,120000.0,46.6483,46.7868,46.4148,46.5618,120000.0
2011-11-10 12:30:00,53.81,54.02,53.5,53.98,109300.0,46.5532,46.7349,46.285,46.7003,109300.0
2011-11-10 13:00:00,53.97,54.33,53.8,53.91,120600.0,46.6916,47.0031,46.5445,46.6397,120600.0
2011-11-10 13:30:00,53.91,54.15,53.8,53.99,123200.0,46.6397,46.8473,46.5445,46.7089,123200.0
2011-11-10 14:00:00,54.01,54.02,53.57,53.7,152500.0,46.7262,46.7349,46.3455,46.458,152500.0
2011-11-10 14:30:00,53.69,54.0,53.57,53.61,165400.0,46.4494,46.7176,46.3455,46.3802,165400.0
2011-11-10 15:00:00,53.61,54.11,53.61,53.98,262400.0,46.3802,46.8127,46.3802,46.7003,262400.0
2011-11-10 15:30:00,53.98,54.15,53.77,53.94,613000.0,46.7003,46.8473,46.5186,46.6657,613000.0
2011-11-11 09:30:00,54.95,55.24,54.65,55.17,221200.0,47.5394,47.7903,47.2799,47.7298,221200.0
2011-11-11 10:00:00,55.16,55.94,55.13,55.9,198200.0,47.7211,48.3959,47.6952,48.3613,198200.0
2011-11-11 10:30:00,55.92,56.27,55.92,56.16,123300.0,48.3786,48.6814,48.3786,48.5863,123300.0
2011-11-11 11:00:00,56.13,56.2,55.89,56.01,94400.0,48.5603,48.6209,48.3527,48.4565,94400.0
2011-11-11 11:30:00,56.04,56.2,55.7,55.95,131000.0,48.4824,48.6209,48.1883,48.4046,131000.0
2011-11-11 12:00:00,55.99,56.22,55.92,55.98,55200.0,48.4392,48.6382,48.3786,48.4305,55200.0
2011-11-11 12:30:00,55.98,56.04,55.8,55.92,44100.0,48.4305,48.4824,48.2748,48.3786,44100.0
2011-11-11 13:00:00,55.95,56.24,55.95,56.16,96700.0,48.4046,48.6555,48.4046,48.5863,96700.0
2011-11-11 13:30:00,56.13,56.43,56.1,56.19,125400.0,48.5603,48.8198,48.5344,48.6122,125400.0
2011-11-11 14:00:00,56.18,56.31,56.13,56.24,73200.0,48.6036,48.716,48.5603,48.6555,73200.0
2011-11-11 14:30:00,56.26,56.33,55.88,55.98,104000.0,48.6728,48.7333,48.344,48.4305,104000.0
2011-11-11 15:00:00,55.93,56.17,55.81,56.17,120700.0,48.3873,48.5949,48.2835,48.5949,120700.0
2011-11-11 15:30:00,56.17,56.19,55.89,56.1,262500.0,48.5949,48.6122,48.3527,48.5344,262500.0
2011-11-14 09:30:00,55.62,56.01,55.04,55.24,198600.0,48.1191,48.4565,47.6173,47.7903,198600.0
2011-11-14 10:00:00,55.26,55.41,54.78,54.88,217700.0,47.8076,47.9374,47.3924,47.4789,217700.0
2011-11-14 10:30:00,54.88,54.89,54.53,54.75,183400.0,47.4789,47.4875,47.1761,47.3664,183400.0
2011-11-14 11:00:00,54.77,54.92,54.51,54.59,113300.0,47.3837,47.5135,47.1588,47.228,113300.0
2011-11-14 11:30:00,54.57,54.69,54.11,54.32,131900.0,47.2107,47.3145,46.8127,46.9944,131900.0
2011-11-14 12:00:00,54.28,54.58,54.05,54.25,147400.0,46.9598,47.2193,46.7608,46.9338,147400.0
2011-11-14 12:30:00,54.21,54.28,53.99,54.22,69600.0,46.8992,46.9598,46.7089,46.9079,69600.0
2011-11-14 13:00:00,54.21,54.4,54.05,54.4,90400.0,46.8992,47.0636,46.7608,47.0636,90400.0
2011-11-14 13:30:00,54.37,54.41,54.2,54.29,96600.0,47.0377,47.0723,46.8906,46.9685,96600.0
2011-11-14 14:00:00,54.28,54.54,54.21,54.45,134200.0,46.9598,47.1847,46.8992,47.1069,134200.0
2011-11-14 14:30:00,54.43,54.53,54.31,54.33,176900.0,47.0896,47.1761,46.9858,47.0031,176900.0
2011-11-14 15:00:00,54.3,54.6,54.27,54.48,137200.0,46.9771,47.2366,46.9511,47.1328,137200.0
2011-11-14 15:30:00,54.48,54.71,54.48,54.66,482100.0,47.1328,47.3318,47.1328,47.2886,482100.0
2011-11-15 09:30:00,53.75,55.0,53.34,54.76,164700.0,46.5013,47.5827,46.1466,47.3751,164700.0
2011-11-15 10:00:00,54.75,54.81,54.48,54.73,120000.0,47.3664,47.4183,47.1328,47.3491,120000.0
2011-11-15 10:30:00,54.72,54.98,54.6,54.62,136100.0,47.3405,47.5654,47.2366,47.2539,136100.0
2011-11-15 11:00:00,54.62,54.76,54.37,54.54,136100.0,47.2539,47.3751,47.0377,47.1847,136100.0
2011-11-15 11:30:00,54.57,54.67,54.39,54.61,131600.0,47.2107,47.2972,47.055,47.2453,131600.0
2011-11-15 12:00:00,54.61,55.07,54.59,54.98,98200.0,47.2453,47.6433,47.228,47.5654,98200.0
2011-11-15 12:30:00,55.01,55.42,54.98,55.34,112800.0,47.5914,47.9461,47.5654,47.8768,112800.0
2011-11-15 13:00:00,55.36,55.5,55.12,55.26,100800.0,47.8941,48.0153,47.6865,47.8076,100800.0
2011-11-15 13:30:00,55.27,55.49,55.17,55.43,120100.0,47.8163,48.0066,47.7298,47.9547,120100.0
2011-11-15 14:00:00,55.39,55.59,55.09,55.13,104000.0,47.9201,48.0931,47.6606,47.6952,104000.0
2011-11-15 14:30:00,55.18,55.42,55.17,55.33,106100.0,47.7384,47.9461,47.7298,47.8682,106100.0
2011-11-15 15:00:00,55.34,55.52,55.25,55.5,183400.0,47.8768,48.0326,47.799,48.0153,183400.0
2011-11-15 15:30:00,55.48,55.53,55.06,55.07,522300.0,47.998,48.0412,47.6346,47.6433,522300.0
2011-11-16 09:30:00,54.15,55.24,54.0,54.74,138500.0,46.8473,47.7903,46.7176,47.3578,138500.0
2011-11-16 10:00:00,54.79,54.98,54.56,54.67,94800.0,47.401,47.5654,47.202,47.2972,94800.0
2011-11-16 10:30:00,54.65,55.1,54.56,55.02,185400.0,47.2799,47.6692,47.202,47.6,185400.0
2011-11-16 11:00:00,55.04,55.73,55.04,55.48,129600.0,47.6173,48.2143,47.6173,47.998,129600.0
2011-11-16 11:30:00,55.52,55.72,55.49,55.58,171100.0,48.0326,48.2056,48.0066,48.0845,171100.0
2011-11-16 12:00:00,55.58,55.63,55.09,55.11,240600.0,48.0845,48.1277,47.6606,47.6779,240600.0
2011-11-16 12:30:00,55.14,55.46,55.09,55.25,103600.0,47.7038,47.9807,47.6606,47.799,103600.0
2011-11-16 13:00:00,55.25,55.54,55.22,55.47,96800.0,47.799,48.0499,47.773,47.9893,96800.0
2011-11-16 13:30:00,55.52,56.07,55.5,55.9,146400.0,48.0326,48.5084,48.0153,48.3613,146400.0
2011-11-16 14:00:00,55.89,56.09,55.76,56.04,180100.0,48.3527,48.5257,48.2402,48.4824,180100.0
2011-11-16 14:30:00,56.06,56.1,55.59,55.69,124500.0,48.4997,48.5344,48.0931,48.1796,124500.0
2011-11-16 15:00:00,55.69,55.91,55.28,55.29,301200.0,48.1796,48.37,47.8249,47.8336,301200.0
2011-11-16 15:30:00,55.31,55.4,54.84,54.92,574500.0,47.8509,47.9288,47.4443,47.5135,574500.0
2011-11-17 09:30:00,54.59,54.73,54.09,54.47,130900.0,47.228,47.3491,46.7954,47.1242,130900.0
2011-11-17 10:00:00,54.43,54.74,54.14,54.74,85500.0,47.0896,47.3578,46.8387,47.3578,85500.0
2011-11-17 10:30:00,54.7,54.91,54.37,54.39,66400.0,47.3232,47.5048,47.0377,47.055,66400.0
2011-11-17 11:00:00,54.4,54.46,54.05,54.24,68700.0,47.0636,47.1155,46.7608,46.9252,68700.0
2011-11-17 11:30:00,54.26,54.65,54.14,54.29,72300.0,46.9425,47.2799,46.8387,46.9685,72300.0
2011-11-17 12:00:00,54.29,54.32,53.84,53.85,113600.0,46.9685,46.9944,46.5791,46.5878,113600.0
2011-11-17 12:30:00,53.85,53.85,52.93,53.38,160000.0,46.5878,46.5878,45.7919,46.1812,160000.0
2011-11-17 13:00:00,53.37,53.55,53.01,53.31,107900.0,46.1725,46.3282,45.8611,46.1206,107900.0
2011-11-17 13:30:00,53.26,53.35,52.75,53.26,99100.0,46.0774,46.1552,45.6361,46.0774,99100.0
2011-11-17 14:00:00,53.22,53.25,52.75,52.95,77300.0,46.0428,46.0687,45.6361,45.8092,77300.0
2011-11-17 14:30:00,52.93,53.22,52.79,53.06,126100.0,45.7919,46.0428,45.6707,45.9043,126100.0
2011-11-17 15:00:00,53.05,53.23,52.79,52.88,164200.0,45.8957,46.0514,45.6707,45.7486,164200.0
2011-11-17 15:30:00,52.87,53.07,52.55,52.98,486400.0,45.74,45.913,45.4631,45.8351,486400.0
2011-11-18 09:30:00,53.42,53.61,52.65,53.08,215300.0,46.2158,46.3802,45.5496,45.9216,215300.0
2011-11-18 10:00:00,53.15,53.28,52.52,52.65,83600.0,45.9822,46.0947,45.4372,45.5496,83600.0
2011-11-18 10:30:00,52.71,53.14,52.61,52.86,96300.0,45.6015,45.9735,45.515,45.7313,96300.0
2011-11-18 11:00:00,52.86,53.02,52.73,52.77,78900.0,45.7313,45.8697,45.6188,45.6534,78900.0
2011-11-18 11:30:00,52.78,52.82,52.26,52.36,107400.0,45.6621,45.6967,45.2122,45.2987,107400.0
2011-11-18 12:00:00,52.37,52.37,52.08,52.31,118600.0,45.3074,45.3074,45.0565,45.2555,118600.0
2011-11-18 12:30:00,52.28,52.45,52.15,52.18,129900.0,45.2295,45.3766,45.1171,45.143,129900.0
2011-11-18 13:00:00,52.17,52.4,52.11,52.33,114500.0,45.1344,45.3333,45.0824,45.2728,114500.0
2011-11-18 13:30:00,52.33,52.57,52.3,52.39,103800.0,45.2728,45.4804,45.2468,45.3247,103800.0
2011-11-18 14:00:00,52.4,52.75,52.26,52.45,94300.0,45.3333,45.6361,45.2122,45.3766,94300.0
2011-11-18 14:30:00,52.49,52.78,52.48,52.53,143800.0,45.4112,45.6621,45.4025,45.4458,143800.0
2011-11-18 15:00:00,52.52,52.65,52.44,52.52,144300.0,45.4372,45.5496,45.3679,45.4372,144300.0
2011-11-18 15:30:00,52.5,52.69,52.45,52.51,321900.0,45.4198,45.5842,45.3766,45.4285,321900.0
2011-11-21 09:30:00,51.99,52.24,50.97,51.11,258700.0,44.9786,45.1949,44.0962,44.2173,258700.0
2011-11-21 10:00:00,51.15,51.25,50.77,51.17,462100.0,44.2519,44.3384,43.9232,44.2692,462100.0
2011-11-21 10:30:00,51.15,51.43,51.01,51.03,193200.0,44.2519,44.4941,44.1308,44.1481,193200.0
2011-11-21 11:00:00,51.01,51.44,50.86,51.42,163900.0,44.1308,44.5028,44.001,44.4855,163900.0
2011-11-21 11:30:00,51.41,51.45,51.06,51.35,137000.0,44.4768,44.5115,44.174,44.4249,137000.0
2011-11-21 12:00:00,51.33,51.65,51.33,51.45,100800.0,44.4076,44.6845,44.4076,44.5115,100800.0
2011-11-21 12:30:00,51.45,51.74,51.32,51.61,129700.0,44.5115,44.7623,44.399,44.6499,129700.0
2011-11-21 13:00:00,51.63,52.07,51.59,51.97,92400.0,44.6672,45.0478,44.6326,44.9613,92400.0
2011-11-21 13:30:00,51.92,51.99,51.77,51.78,154000.0,44.9181,44.9786,44.7883,44.7969,154000.0
2011-11-21 14:00:00,51.79,52.42,51.68,52.12,199300.0,44.8056,45.3506,44.7104,45.0911,199300.0
2011-11-21 14:30:00,52.12,52.36,52.01,52.05,113100.0,45.0911,45.2987,44.9959,45.0305,113100.0
2011-11-21 15:00:00,52.05,52.55,51.88,52.47,157000.0,45.0305,45.4631,44.8835,45.3939,157000.0
2011-11-21 15:30:00,52.45,52.64,52.2,52.21,461200.0,45.3766,45.541,45.1603,45.169,461200.0
2011-11-22 09:30:00,52.08,52.42,51.91,52.31,172800.0,45.0565,45.3506,44.9094,45.2555,172800.0
2011-11-22 10:00:00,52.32,52.38,52.0,52.35,190500.0,45.2641,45.316,44.9873,45.2901,190500.0
2011-11-22 10:30:00,52.35,52.36,51.87,51.96,127800.0,45.2901,45.2987,44.8748,44.9527,127800.0
2011-11-22 11:00:00,51.96,52.19,51.79,51.82,142100.0,44.9527,45.1517,44.8056,44.8316,142100.0
2011-11-22 11:30:00,51.87,51.87,51.56,51.72,126200.0,44.8748,44.8748,44.6066,44.745,126200.0
2011-11-22 12:00:00,51.73,52.51,51.72,52.17,108500.0,44.7537,45.4285,44.745,45.1344,108500.0
2011-11-22 12:30:00,52.17,52.61,52.1,52.61,86800.0,45.1344,45.515,45.0738,45.515,86800.0
2011-11-22 13:00:00,52.62,52.82,52.37,52.49,113300.0,45.5237,45.6967,45.3074,45.4112,113300.0
2011-11-22 13:30:00,52.46,52.9,52.46,52.7,160400.0,45.3852,45.7659,45.3852,45.5929,160400.0
2011-11-22 14:00:00,52.71,53.02,52.66,52.73,178700.0,45.6015,45.8697,45.5583,45.6188,178700.0
2011-11-22 14:30:00,52.72,52.85,52.37,52.45,141100.0,45.6102,45.7226,45.3074,45.3766,141100.0
2011-11-22 15:00:00,52.45,52.63,52.32,52.5,148100.0,45.3766,45.5323,45.2641,45.4198,148100.0
2011-11-22 15:30:00,52.5,52.61,52.27,52.47,294200.0,45.4198,45.515,45.2209,45.3939,294200.0
2011-11-23 09:30:00,51.59,51.7,50.85,51.06,243800.0,44.6326,44.7277,43.9924,44.174,243800.0
2011-11-23 10:00:00,51.05,51.08,50.58,50.59,105300.0,44.1654,44.1914,43.7588,43.7674,105300.0
2011-11-23 10:30:00,50.6,50.92,50.5,50.91,57700.0,43.7761,44.0529,43.6896,44.0443,57700.0
2011-11-23 11:00:00,50.87,50.98,50.55,50.66,68400.0,44.0097,44.1048,43.7328,43.828,68400.0
2011-11-23 11:30:00,50.66,50.81,50.5,50.61,87700.0,43.828,43.9578,43.6896,43.7847,87700.0
2011-11-23 12:00:00,50.63,50.88,50.62,50.75,83200.0,43.802,44.0183,43.7934,43.9059,83200.0
2011-11-23 12:30:00,50.72,50.88,50.44,50.8,67600.0,43.8799,44.0183,43.6377,43.9491,67600.0
2011-11-23 13:00:00,50.77,50.85,50.5,50.65,64700.0,43.9232,43.9924,43.6896,43.8193,64700.0
2011-11-23 13:30:00,50.64,50.7,50.32,50.36,70600.0,43.8107,43.8626,43.5338,43.5684,70600.0
2011-11-23 14:00:00,50.34,50.46,50.17,50.32,75300.0,43.5511,43.655,43.4041,43.5338,75300.0
2011-11-23 14:30:00,50.34,50.53,50.33,50.41,82800.0,43.5511,43.7155,43.5425,43.6117,82800.0
2011-11-23 15:00:00,50.42,50.79,50.33,50.64,150400.0,43.6204,43.9405,43.5425,43.8107,150400.0
2011-11-23 15:30:00,50.64,50.91,50.33,50.35,299700.0,43.8107,44.0443,43.5425,43.5598,299700.0
2011-11-25 09:30:00,50.11,50.66,50.0,50.23,127900.0,43.3522,43.828,43.257,43.456,127900.0
2011-11-25 10:00:00,50.25,50.7,50.13,50.36,86200.0,43.4733,43.8626,43.3695,43.5684,86200.0
2011-11-25 10:30:00,50.34,50.56,50.25,50.26,83000.0,43.5511,43.7415,43.4733,43.4819,83000.0
2011-11-25 11:00:00,50.3,50.41,50.08,50.15,67600.0,43.5165,43.6117,43.3262,43.3868,67600.0
2011-11-25 11:30:00,50.21,50.34,49.84,49.99,85400.0,43.4387,43.5511,43.1186,43.2483,85400.0
2011-11-25 12:00:00,50.0,50.08,49.8,49.94,140100.0,43.257,43.3262,43.084,43.2051,140100.0
2011-11-25 12:30:00,49.94,50.0,49.5,49.53,245100.0,43.2051,43.257,42.8244,42.8504,245100.0
2011-11-28 09:30:00,52.1,52.7,51.9,52.68,349000.0,45.0738,45.5929,44.9008,45.5756,349000.0
2011-11-28 10:00:00,52.65,53.03,52.56,52.88,208400.0,45.5496,45.8784,45.4718,45.7486,208400.0
2011-11-28 10:30:00,52.9,53.2,52.58,52.67,166500.0,45.7659,46.0254,45.4891,45.5669,166500.0
2011-11-28 11:00:00,52.72,53.06,52.68,53.06,100200.0,45.6102,45.9043,45.5756,45.9043,100200.0
2011-11-28 11:30:00,53.06,53.14,52.74,52.87,95900.0,45.9043,45.9735,45.6275,45.74,95900.0
2011-11-28 12:00:00,52.87,52.87,52.49,52.51,128900.0,45.74,45.74,45.4112,45.4285,128900.0
2011-11-28 12:30:00,52.51,52.51,52.23,52.24,68900.0,45.4285,45.4285,45.1863,45.1949,68900.0
2011-11-28 13:00:00,52.22,52.73,52.18,52.66,81300.0,45.1776,45.6188,45.143,45.5583,81300.0
2011-11-28 13:30:00,52.66,52.75,52.27,52.27,106900.0,45.5583,45.6361,45.2209,45.2209,106900.0
2011-11-28 14:00:00,52.27,52.63,52.22,52.44,144300.0,45.2209,45.5323,45.1776,45.3679,144300.0
2011-11-28 14:30:00,52.43,52.49,52.11,52.21,189400.0,45.3593,45.4112,45.0824,45.169,189400.0
2011-11-28 15:00:00,52.23,52.37,51.7,52.03,232400.0,45.1863,45.3074,44.7277,45.0132,232400.0
2011-11-28 15:30:00,52.02,52.39,51.91,52.36,458200.0,45.0046,45.3247,44.9094,45.2987,458200.0
2011-11-29 09:30:00,52.36,52.49,51.79,51.98,201200.0,45.2987,45.4112,44.8056,44.97,201200.0
2011-11-29 10:00:00,51.97,52.27,51.79,51.99,193300.0,44.9613,45.2209,44.8056,44.9786,193300.0
2011-11-29 10:30:00,52.01,52.29,51.84,51.98,92800.0,44.9959,45.2382,44.8489,44.97,92800.0
2011-11-29 11:00:00,51.93,52.05,51.74,51.98,80900.0,44.9267,45.0305,44.7623,44.97,80900.0
2011-11-29 11:30:00,52.0,52.28,51.91,52.01,97600.0,44.9873,45.2295,44.9094,44.9959,97600.0
2011-11-29 12:00:00,51.99,52.45,51.93,52.44,96300.0,44.9786,45.3766,44.9267,45.3679,96300.0
2011-11-29 12:30:00,52.43,52.43,52.0,52.13,59000.0,45.3593,45.3593,44.9873,45.0997,59000.0
2011-11-29 13:00:00,52.12,52.24,51.98,52.15,75900.0,45.0911,45.1949,44.97,45.1171,75900.0
2011-11-29 13:30:00,52.12,52.25,51.83,51.89,113100.0,45.0911,45.2036,44.8402,44.8921,113100.0
2011-11-29 14:00:00,51.88,52.02,51.76,51.9,79800.0,44.8835,45.0046,44.7796,44.9008,79800.0
2011-11-29 14:30:00,51.93,52.1,51.78,51.93,75700.0,44.9267,45.0738,44.7969,44.9267,75700.0
2011-11-29 15:00:00,51.93,52.25,51.87,52.0,111000.0,44.9267,45.2036,44.8748,44.9873,111000.0
2011-11-29 15:30:00,52.01,52.27,52.0,52.08,313600.0,44.9959,45.2209,44.9873,45.0565,313600.0
2011-11-30 09:30:00,54.06,54.5,53.92,54.45,323300.0,46.8761,47.2576,46.7547,47.2143,323300.0
2011-11-30 10:00:00,54.45,54.75,54.42,54.58,133600.0,47.2143,47.4744,47.1883,47.327,133600.0
2011-11-30 10:30:00,54.57,54.74,54.45,54.65,156400.0,47.3183,47.4657,47.2143,47.3877,156400.0
2011-11-30 11:00:00,54.67,54.67,54.23,54.35,139400.0,47.405,47.405,47.0235,47.1276,139400.0
2011-11-30 11:30:00,54.31,54.6,54.24,54.26,113400.0,47.0929,47.3444,47.0322,47.0495,113400.0
2011-11-30 12:00:00,54.25,54.3,54.12,54.22,114200.0,47.0409,47.0842,46.9281,47.0148,114200.0
2011-11-30 12:30:00,54.22,54.35,54.09,54.23,94000.0,47.0148,47.1276,46.9021,47.0235,94000.0
2011-11-30 13:00:00,54.23,54.41,54.23,54.33,69700.0,47.0235,47.1796,47.0235,47.1102,69700.0
2011-11-30 13:30:00,54.33,54.48,54.13,54.15,100600.0,47.1102,47.2403,46.9368,46.9542,100600.0
2011-11-30 14:00:00,54.16,54.4,54.13,54.31,105000.0,46.9628,47.1709,46.9368,47.0929,105000.0
2011-11-30 14:30:00,54.3,54.41,54.05,54.27,92400.0,47.0842,47.1796,46.8674,47.0582,92400.0
2011-11-30 15:00:00,54.26,54.4,54.15,54.31,144600.0,47.0495,47.1709,46.9542,47.0929,144600.0
2011-11-30 15:30:00,54.3,54.85,54.26,54.76,545000.0,47.0842,47.5611,47.0495,47.4831,545000.0
2011-12-01 09:30:00,54.6,54.96,54.25,54.82,96900.0,47.3444,47.6565,47.0409,47.5351,96900.0
2011-12-01 10:00:00,54.87,54.97,54.45,54.67,113700.0,47.5785,47.6652,47.2143,47.405,113700.0
2011-12-01 10:30:00,54.67,54.68,54.29,54.37,81900.0,47.405,47.4137,47.0755,47.1449,81900.0
2011-12-01 11:00:00,54.4,54.58,54.0,54.03,84000.0,47.1709,47.327,46.8241,46.8501,84000.0
2011-12-01 11:30:00,54.06,54.42,53.91,54.41,55500.0,46.8761,47.1883,46.746,47.1796,55500.0
2011-12-01 12:00:00,54.39,54.57,54.31,54.55,49500.0,47.1623,47.3183,47.0929,47.301,49500.0
2011-12-01 12:30:00,54.55,54.62,54.16,54.16,38900.0,47.301,47.3617,46.9628,46.9628,38900.0
2011-12-01 13:00:00,54.17,54.53,54.16,54.5,41500.0,46.9715,47.2837,46.9628,47.2576,41500.0
2011-12-01 13:30:00,54.48,55.0,54.42,54.97,104700.0,47.2403,47.6912,47.1883,47.6652,104700.0
2011-12-01 14:00:00,54.97,55.0,54.74,54.82,88200.0,47.6652,47.6912,47.4657,47.5351,88200.0
2011-12-01 14:30:00,54.82,54.94,54.62,54.8,64900.0,47.5351,47.6392,47.3617,47.5178,64900.0
2011-12-01 15:00:00,54.8,54.81,54.63,54.79,100700.0,47.5178,47.5264,47.3704,47.5091,100700.0
2011-12-01 15:30:00,54.8,54.8,54.27,54.41,234700.0,47.5178,47.5178,47.0582,47.1796,234700.0
2011-12-02 09:30:00,55.17,55.27,54.65,55.2,135900.0,47.8386,47.9253,47.3877,47.8646,135900.0
2011-12-02 10:00:00,55.16,55.45,55.11,55.31,124800.0,47.8299,48.0814,47.7866,47.96,124800.0
2011-12-02 10:30:00,55.36,55.4,55.02,55.17,79900.0,48.0034,48.038,47.7085,47.8386,79900.0
2011-12-02 11:00:00,55.18,55.24,54.75,54.88,89400.0,47.8473,47.8993,47.4744,47.5871,89400.0
2011-12-02 11:30:00,54.91,54.96,54.31,54.58,142900.0,47.6132,47.6565,47.0929,47.327,142900.0
2011-12-02 12:00:00,54.58,54.77,54.43,54.63,74300.0,47.327,47.4918,47.1969,47.3704,74300.0
2011-12-02 12:30:00,54.64,54.74,54.49,54.56,48900.0,47.379,47.4657,47.249,47.3097,48900.0
2011-12-02 13:00:00,54.57,54.59,54.28,54.36,86600.0,47.3183,47.3357,47.0669,47.1362,86600.0
2011-12-02 13:30:00,54.38,54.44,54.12,54.14,135400.0,47.1536,47.2056,46.9281,46.9455,135400.0
2011-12-02 14:00:00,54.14,54.32,53.98,54.17,149300.0,46.9455,47.1016,46.8067,46.9715,149300.0
2011-12-02 14:30:00,54.17,54.25,53.77,53.83,163200.0,46.9715,47.0409,46.6246,46.6767,163200.0
2011-12-02 15:00:00,53.81,54.24,53.79,54.03,149900.0,46.6593,47.0322,46.642,46.8501,149900.0
2011-12-02 15:30:00,54.03,54.13,53.75,53.85,326900.0,46.8501,46.9368,46.6073,46.694,326900.0
2011-12-05 09:30:00,55.04,55.35,54.47,55.17,238100.0,47.7259,47.9947,47.2316,47.8386,238100.0
2011-12-05 10:00:00,55.11,55.5,54.95,55.41,196100.0,47.7866,48.1248,47.6478,48.0467,196100.0
2011-12-05 10:30:00,55.42,55.6,55.42,55.52,193500.0,48.0554,48.2115,48.0554,48.1421,193500.0
2011-12-05 11:00:00,55.51,55.68,55.47,55.63,166000.0,48.1334,48.2808,48.0987,48.2375,166000.0
2011-12-05 11:30:00,55.64,55.85,55.61,55.73,205100.0,48.2461,48.4282,48.2201,48.3242,205100.0
2011-12-05 12:00:00,55.71,56.08,55.69,55.89,196200.0,48.3068,48.6277,48.2895,48.4629,196200.0
2011-12-05 12:30:00,55.89,56.04,55.84,55.92,73000.0,48.4629,48.593,48.4196,48.4889,73000.0
2011-12-05 13:00:00,55.92,55.93,55.58,55.69,58300.0,48.4889,48.4976,48.1941,48.2895,58300.0
2011-12-05 13:30:00,55.68,55.84,55.28,55.38,111200.0,48.2808,48.4196,47.934,48.0207,111200.0
2011-12-05 14:00:00,55.39,55.39,54.95,55.14,138500.0,48.0294,48.0294,47.6478,47.8126,138500.0
2011-12-05 14:30:00,55.15,55.28,55.01,55.25,129400.0,47.8213,47.934,47.6999,47.908,129400.0
2011-12-05 15:00:00,55.24,55.33,54.57,54.7,318500.0,47.8993,47.9773,47.3183,47.4311,318500.0
2011-12-05 15:30:00,54.7,55.14,54.59,55.13,288200.0,47.4311,47.8126,47.3357,47.8039,288200.0
2011-12-06 09:30:00,56.15,56.16,54.92,54.97,318700.0,48.6884,48.697,47.6218,47.6652,318700.0
2011-12-06 10:00:00,54.98,55.37,54.98,55.3,176800.0,47.6739,48.012,47.6739,47.9513,176800.0
2011-12-06 10:30:00,55.35,55.42,54.57,54.6,286700.0,47.9947,48.0554,47.3183,47.3444,286700.0
2011-12-06 11:00:00,54.59,54.65,54.24,54.26,119700.0,47.3357,47.3877,47.0322,47.0495,119700.0
2011-12-06 11:30:00,54.26,54.35,54.01,54.3,139800.0,47.0495,47.1276,46.8328,47.0842,139800.0
2011-12-06 12:00:00,54.3,54.49,54.18,54.32,95600.0,47.0842,47.249,46.9802,47.1016,95600.0
2011-12-06 12:30:00,54.3,54.4,54.23,54.31,84600.0,47.0842,47.1709,47.0235,47.0929,84600.0
2011-12-06 13:00:00,54.32,54.36,54.14,54.2,223600.0,47.1016,47.1362,46.9455,46.9975,223600.0
2011-12-06 13:30:00,54.22,54.27,54.09,54.1,98700.0,47.0148,47.0582,46.9021,46.9108,98700.0
2011-12-06 14:00:00,54.11,54.36,54.06,54.31,80400.0,46.9195,47.1362,46.8761,47.0929,80400.0
2011-12-06 14:30:00,54.35,55.24,54.34,55.15,268900.0,47.1276,47.8993,47.1189,47.8213,268900.0
2011-12-06 15:00:00,55.17,55.23,54.8,54.8,192000.0,47.8386,47.8906,47.5178,47.5178,192000.0
2011-12-06 15:30:00,54.84,54.92,54.6,54.63,322600.0,47.5525,47.6218,47.3444,47.3704,322600.0
2011-12-07 09:30:00,54.28,54.28,53.5,53.9,176500.0,47.0669,47.0669,46.3905,46.7374,176500.0
2011-12-07 10:00:00,53.9,54.01,53.6,53.68,90200.0,46.7374,46.8328,46.4772,46.5466,90200.0
2011-12-07 10:30:00,53.68,53.72,53.4,53.72,108700.0,46.5466,46.5813,46.3038,46.5813,108700.0
2011-12-07 11:00:00,53.71,53.89,53.55,53.86,149000.0,46.5726,46.7287,46.4339,46.7027,149000.0
2011-12-07 11:30:00,53.89,54.05,53.84,53.91,49400.0,46.7287,46.8674,46.6853,46.746,49400.0
2011-12-07 12:00:00,53.91,54.23,53.67,54.2,103400.0,46.746,47.0235,46.5379,46.9975,103400.0
2011-12-07 12:30:00,54.2,54.25,53.99,54.05,93800.0,46.9975,47.0409,46.8154,46.8674,93800.0
2011-12-07 13:00:00,54.05,54.05,53.72,53.85,102300.0,46.8674,46.8674,46.5813,46.694,102300.0
2011-12-07 13:30:00,53.85,53.89,53.53,53.57,120700.0,46.694,46.7287,46.4165,46.4512,120700.0
2011-12-07 14:00:00,53.55,53.6,53.36,53.51,106600.0,46.4339,46.4772,46.2691,46.3992,106600.0
2011-12-07 14:30:00,53.51,53.54,53.2,53.39,144100.0,46.3992,46.4252,46.1304,46.2951,144100.0
2011-12-07 15:00:00,53.39,53.75,53.33,53.7,111700.0,46.2951,46.6073,46.2431,46.564,111700.0
2011-12-07 15:30:00,53.7,54.25,53.57,53.91,279900.0,46.564,47.0409,46.4512,46.746,279900.0
2011-12-08 09:30:00,53.24,53.47,52.93,53.03,166600.0,46.1651,46.3645,45.8963,45.983,166600.0
2011-12-08 10:00:00,53.01,53.12,52.46,52.55,169900.0,45.9656,46.061,45.4887,45.5668,169900.0
2011-12-08 10:30:00,52.53,52.87,52.4,52.4,129000.0,45.5494,45.8442,45.4367,45.4367,129000.0
2011-12-08 11:00:00,52.41,52.65,52.18,52.38,173400.0,45.4454,45.6535,45.2459,45.4194,173400.0
2011-12-08 11:30:00,52.36,52.49,52.12,52.38,125300.0,45.402,45.5147,45.1939,45.4194,125300.0
2011-12-08 12:00:00,52.37,52.54,52.13,52.19,159800.0,45.4107,45.5581,45.2026,45.2546,159800.0
2011-12-08 12:30:00,52.2,52.28,52.04,52.07,88900.0,45.2633,45.3327,45.1245,45.1506,88900.0
2011-12-08 13:00:00,52.05,52.08,51.74,51.91,126000.0,45.1332,45.1592,44.8644,45.0118,126000.0
2011-12-08 13:30:00,51.87,52.07,51.75,52.02,121600.0,44.9771,45.1506,44.8731,45.1072,121600.0
2011-12-08 14:00:00,52.01,52.08,51.79,51.99,133200.0,45.0985,45.1592,44.9078,45.0812,133200.0
2011-12-08 14:30:00,51.97,52.05,51.68,51.9,187700.0,45.0638,45.1332,44.8124,45.0031,187700.0
2011-12-08 15:00:00,51.91,52.29,51.83,52.14,244100.0,45.0118,45.3413,44.9424,45.2113,244100.0
2011-12-08 15:30:00,52.14,52.46,51.5,51.71,650500.0,45.2113,45.4887,44.6563,44.8384,650500.0
2011-12-09 09:30:00,51.71,52.24,51.65,51.95,182000.0,44.8384,45.298,44.7864,45.0465,182000.0
2011-12-09 10:00:00,52.02,52.44,51.94,52.17,116600.0,45.1072,45.4714,45.0378,45.2373,116600.0
2011-12-09 10:30:00,52.16,52.38,51.86,52.28,94300.0,45.2286,45.4194,44.9685,45.3327,94300.0
2011-12-09 11:00:00,52.28,52.68,52.25,52.63,150600.0,45.3327,45.6795,45.3066,45.6361,150600.0
2011-12-09 11:30:00,52.64,52.81,52.29,52.29,98700.0,45.6448,45.7922,45.3413,45.3413,98700.0
2011-12-09 12:00:00,52.3,52.51,52.24,52.34,82800.0,45.35,45.5321,45.298,45.3847,82800.0
2011-12-09 12:30:00,52.34,52.49,52.21,52.21,81300.0,45.3847,45.5147,45.272,45.272,81300.0
2011-12-09 13:00:00,52.23,52.37,52.15,52.32,90100.0,45.2893,45.4107,45.2199,45.3673,90100.0
2011-12-09 13:30:00,52.34,52.44,52.23,52.28,74500.0,45.3847,45.4714,45.2893,45.3327,74500.0
2011-12-09 14:00:00,52.29,52.45,52.19,52.44,79100.0,45.3413,45.4801,45.2546,45.4714,79100.0
2011-12-09 14:30:00,52.45,52.58,52.36,52.37,106300.0,45.4801,45.5928,45.402,45.4107,106300.0
2011-12-09 15:00:00,52.36,52.4,52.18,52.37,125000.0,45.402,45.4367,45.2459,45.4107,125000.0
2011-12-09 15:30:00,52.37,52.73,52.31,52.46,415400.0,45.4107,45.7229,45.3587,45.4887,415400.0
2011-12-12 09:30:00,51.43,51.58,50.85,51.01,196600.0,44.5956,44.7257,44.0927,44.2314,196600.0
2011-12-12 10:00:00,50.99,51.33,50.75,51.04,184300.0,44.2141,44.5089,44.006,44.2574,184300.0
2011-12-12 10:30:00,51.01,51.33,50.87,51.24,109200.0,44.2314,44.5089,44.11,44.4309,109200.0
2011-12-12 11:00:00,51.24,51.31,50.82,50.86,119600.0,44.4309,44.4916,44.0667,44.1014,119600.0
2011-12-12 11:30:00,50.87,50.97,50.46,50.66,108200.0,44.11,44.1967,43.7545,43.9279,108200.0
2011-12-12 12:00:00,50.66,50.74,50.58,50.59,77700.0,43.9279,43.9973,43.8586,43.8672,77700.0
2011-12-12 12:30:00,50.62,50.69,50.58,50.65,159900.0,43.8932,43.9539,43.8586,43.9193,159900.0
2011-12-12 13:00:00,50.65,50.66,50.4,50.63,141400.0,43.9193,43.9279,43.7025,43.9019,141400.0
2011-12-12 13:30:00,50.6,50.64,50.4,50.42,109100.0,43.8759,43.9106,43.7025,43.7198,109100.0
2011-12-12 14:00:00,50.43,50.72,50.41,50.6,233100.0,43.7285,43.98,43.7111,43.8759,233100.0
2011-12-12 14:30:00,50.57,50.75,50.48,50.7,182300.0,43.8499,44.006,43.7718,43.9626,182300.0
2011-12-12 15:00:00,50.7,51.04,50.54,50.96,320200.0,43.9626,44.2574,43.8239,44.1881,320200.0
2011-12-12 15:30:00,50.95,51.13,50.79,51.02,842800.0,44.1794,44.3355,44.0407,44.2401,842800.0
2011-12-13 09:30:00,51.27,51.87,51.27,51.62,225700.0,44.4569,44.9771,44.4569,44.7604,225700.0
2011-12-13 10:00:00,51.6,51.74,51.35,51.37,203500.0,44.743,44.8644,44.5262,44.5436,203500.0
2011-12-13 10:30:00,51.37,51.47,50.91,51.04,209300.0,44.5436,44.6303,44.1447,44.2574,209300.0
2011-12-13 11:00:00,51.06,51.06,50.65,50.9,187300.0,44.2748,44.2748,43.9193,44.136,187300.0
2011-12-13 11:30:00,50.94,51.13,50.87,51.13,88300.0,44.1707,44.3355,44.11,44.3355,88300.0
2011-12-13 12:00:00,51.11,51.16,50.91,50.97,42900.0,44.3181,44.3615,44.1447,44.1967,42900.0
2011-12-13 12:30:00,50.98,51.02,50.78,50.93,54600.0,44.2054,44.2401,44.032,44.162,54600.0
2011-12-13 13:00:00,50.93,50.99,50.77,50.83,63400.0,44.162,44.2141,44.0233,44.0753,63400.0
2011-12-13 13:30:00,50.8,51.03,50.75,51.02,79700.0,44.0493,44.2488,44.006,44.2401,79700.0
2011-12-13 14:00:00,51.01,51.25,50.52,50.83,135000.0,44.2314,44.4395,43.8065,44.0753,135000.0
2011-12-13 14:30:00,50.86,50.86,50.18,50.43,385200.0,44.1014,44.1014,43.5117,43.7285,385200.0
2011-12-13 15:00:00,50.41,50.79,49.88,49.98,291000.0,43.7111,44.0407,43.2516,43.3383,291000.0
2011-12-13 15:30:00,49.97,50.03,49.6,49.96,461200.0,43.3296,43.3816,43.0088,43.3209,461200.0
2011-12-14 09:30:00,49.54,49.69,49.04,49.31,261500.0,42.9568,43.0868,42.5232,42.7573,261500.0
2011-12-14 10:00:00,49.28,49.36,48.88,49.08,186300.0,42.7313,42.8007,42.3845,42.5579,186300.0
2011-12-14 10:30:00,49.08,49.17,48.77,48.85,109000.0,42.5579,42.6359,42.2891,42.3585,109000.0
2011-12-14 11:00:00,48.85,48.97,48.46,48.46,109400.0,42.3585,42.4625,42.0203,42.0203,109400.0
2011-12-14 11:30:00,48.47,48.51,48.12,48.13,146600.0,42.029,42.0636,41.7255,41.7341,146600.0
2011-12-14 12:00:00,48.12,48.39,48.1,48.17,141800.0,41.7255,41.9596,41.7081,41.7688,141800.0
2011-12-14 12:30:00,48.18,48.48,48.16,48.41,142800.0,41.7775,42.0376,41.7601,41.9769,142800.0
2011-12-14 13:00:00,48.43,48.76,48.38,48.72,162300.0,41.9943,42.2804,41.9509,42.2457,162300.0
2011-12-14 13:30:00,48.72,48.8,48.51,48.54,217200.0,42.2457,42.3151,42.0636,42.0896,217200.0
2011-12-14 14:00:00,48.54,48.58,48.27,48.53,146900.0,42.0896,42.1243,41.8555,42.081,146900.0
2011-12-14 14:30:00,48.51,48.55,48.15,48.25,140900.0,42.0636,42.0983,41.7515,41.8382,140900.0
2011-12-14 15:00:00,48.27,48.51,48.18,48.39,180900.0,41.8555,42.0636,41.7775,41.9596,180900.0
2011-12-14 15:30:00,48.39,48.48,48.19,48.29,337100.0,41.9596,42.0376,41.7862,41.8729,337100.0
2011-12-15 09:30:00,49.29,49.67,49.0,49.14,301900.0,42.74,43.0695,42.4885,42.6099,301900.0
2011-12-15 10:00:00,49.16,49.28,48.53,49.03,256700.0,42.6273,42.7313,42.081,42.5145,256700.0
2011-12-15 10:30:00,49.05,49.06,48.7,48.86,272500.0,42.5319,42.5405,42.2284,42.3671,272500.0
2011-12-15 11:00:00,48.85,48.98,48.59,48.77,145000.0,42.3585,42.4712,42.133,42.2891,145000.0
2011-12-15 11:30:00,48.78,48.8,48.33,48.56,171400.0,42.2978,42.3151,41.9076,42.107,171400.0
2011-12-15 12:00:00,48.56,48.82,48.48,48.7,128100.0,42.107,42.3324,42.0376,42.2284,128100.0
2011-12-15 12:30:00,48.7,48.82,48.59,48.7,122300.0,42.2284,42.3324,42.133,42.2284,122300.0
2011-12-15 13:00:00,48.69,48.74,48.43,48.43,176000.0,42.2197,42.2631,41.9943,41.9943,176000.0
2011-12-15 13:30:00,48.43,48.59,48.22,48.35,202200.0,41.9943,42.133,41.8122,41.9249,202200.0
2011-12-15 14:00:00,48.35,48.47,48.29,48.32,124600.0,41.9249,42.029,41.8729,41.8989,124600.0
2011-12-15 14:30:00,48.32,48.39,48.12,48.21,153700.0,41.8989,41.9596,41.7255,41.8035,153700.0
2011-12-15 15:00:00,48.21,48.46,48.15,48.32,209400.0,41.8035,42.0203,41.7515,41.8989,209400.0
2011-12-15 15:30:00,48.33,48.45,48.15,48.29,389000.0,41.9076,42.0116,41.7515,41.8729,389000.0
2011-12-16 09:30:00,48.89,49.21,48.63,49.0,397000.0,42.3931,42.6706,42.1677,42.4885,397000.0
2011-12-16 10:00:00,49.0,49.46,48.94,49.25,151500.0,42.4885,42.8874,42.4365,42.7053,151500.0
2011-12-16 10:30:00,49.27,49.34,48.98,49.03,91500.0,42.7226,42.7833,42.4712,42.5145,91500.0
2011-12-16 11:00:00,49.06,49.14,48.77,48.85,110600.0,42.5405,42.6099,42.2891,42.3585,110600.0
2011-12-16 11:30:00,48.86,48.89,48.4,48.4,137900.0,42.3671,42.3931,41.9683,41.9683,137900.0
2011-12-16 12:00:00,48.4,48.55,48.29,48.37,135400.0,41.9683,42.0983,41.8729,41.9422,135400.0
2011-12-16 12:30:00,48.38,48.38,48.11,48.27,256800.0,41.9509,41.9509,41.7168,41.8555,256800.0
2011-12-16 13:00:00,48.26,48.43,48.19,48.29,132300.0,41.8469,41.9943,41.7862,41.8729,132300.0
2011-12-16 13:30:00,48.28,48.38,48.03,48.11,183400.0,41.8642,41.9509,41.6474,41.7168,183400.0
2011-12-16 14:00:00,48.11,48.18,47.97,48.06,146300.0,41.7168,41.7775,41.5954,41.6734,146300.0
2011-12-16 14:30:00,48.06,48.29,48.02,48.27,127000.0,41.6734,41.8729,41.6388,41.8555,127000.0
2011-12-16 15:00:00,48.27,48.34,48.02,48.07,192300.0,41.8555,41.9162,41.6388,41.6821,192300.0
2011-12-16 15:30:00,48.05,48.17,48.0,48.1,413600.0,41.6648,41.7688,41.6214,41.7081,413600.0
2011-12-19 09:30:00,48.31,48.78,48.2,48.35,298000.0,41.8902,42.2978,41.7948,41.9249,298000.0
2011-12-19 10:00:00,48.35,48.46,48.15,48.36,103200.0,41.9249,42.0203,41.7515,41.9336,103200.0
2011-12-19 10:30:00,48.38,48.49,47.95,48.03,133200.0,41.9509,42.0463,41.5781,41.6474,133200.0
2011-12-19 11:00:00,48.02,48.03,47.56,47.72,122800.0,41.6388,41.6474,41.2399,41.3786,122800.0
2011-12-19 11:30:00,47.75,47.75,47.37,47.43,107300.0,41.4046,41.4046,41.0751,41.1272,107300.0
2011-12-19 12:00:00,47.45,47.84,47.42,47.76,76800.0,41.1445,41.4827,41.1185,41.4133,76800.0
2011-12-19 12:30:00,47.77,47.83,47.65,47.81,57900.0,41.422,41.474,41.3179,41.4567,57900.0
2011-12-19 13:00:00,47.82,47.84,47.4,47.44,92700.0,41.4653,41.4827,41.1011,41.1358,92700.0
2011-12-19 13:30:00,47.45,47.7,47.36,47.54,72100.0,41.1445,41.3613,41.0665,41.2225,72100.0
2011-12-19 14:00:00,47.56,47.66,47.39,47.49,79800.0,41.2399,41.3266,41.0925,41.1792,79800.0
2011-12-19 14:30:00,47.45,47.48,47.28,47.43,110400.0,41.1445,41.1705,40.9971,41.1272,110400.0
2011-12-19 15:00:00,47.42,47.42,46.85,46.91,254600.0,41.1185,41.1185,40.6242,40.6763,254600.0
2011-12-19 15:30:00,46.89,47.1,46.83,47.05,491400.0,40.6589,40.841,40.6069,40.7977,491400.0
2011-12-20 09:30:00,48.01,49.2,47.98,49.18,434100.0,41.6301,42.6619,41.6041,42.6446,434100.0
2011-12-20 10:00:00,49.18,49.77,49.04,49.77,153700.0,42.6446,43.1562,42.5232,43.1562,153700.0
2011-12-20 10:30:00,49.78,49.78,49.53,49.55,173900.0,43.1649,43.1649,42.9481,42.9654,173900.0
2011-12-20 11:00:00,49.59,49.69,49.53,49.62,103600.0,43.0001,43.0868,42.9481,43.0261,103600.0
2011-12-20 11:30:00,49.63,49.7,49.42,49.6,90500.0,43.0348,43.0955,42.8527,43.0088,90500.0
2011-12-20 12:00:00,49.6,49.66,49.35,49.36,122200.0,43.0088,43.0608,42.792,42.8007,122200.0
2011-12-20 12:30:00,49.36,49.36,49.08,49.14,87800.0,42.8007,42.8007,42.5579,42.6099,87800.0
2011-12-20 13:00:00,49.2,49.34,49.13,49.24,90500.0,42.6619,42.7833,42.6012,42.6966,90500.0
2011-12-20 13:30:00,49.26,49.27,49.08,49.11,92500.0,42.714,42.7226,42.5579,42.5839,92500.0
2011-12-20 14:00:00,49.12,49.14,48.82,48.91,144900.0,42.5926,42.6099,42.3324,42.4105,144900.0
2011-12-20 14:30:00,48.89,49.11,48.89,48.93,124600.0,42.3931,42.5839,42.3931,42.4278,124600.0
2011-12-20 15:00:00,48.93,49.11,48.92,49.03,145400.0,42.4278,42.5839,42.4192,42.5145,145400.0
2011-12-20 15:30:00,49.03,49.17,48.9,49.11,334800.0,42.5145,42.6359,42.4018,42.5839,334800.0
2011-12-21 09:30:00,48.85,49.21,48.48,48.59,190600.0,42.3585,42.6706,42.0376,42.133,190600.0
2011-12-21 10:00:00,48.58,48.9,48.28,48.79,114000.0,42.1243,42.4018,41.8642,42.3064,114000.0
2011-12-21 10:30:00,48.82,49.02,48.72,48.77,122100.0,42.3324,42.5059,42.2457,42.2891,122100.0
2011-12-21 11:00:00,48.78,48.82,48.58,48.73,114900.0,42.2978,42.3324,42.1243,42.2544,114900.0
2011-12-21 11:30:00,48.71,48.85,48.59,48.76,89000.0,42.2371,42.3585,42.133,42.2804,89000.0
2011-12-21 12:00:00,48.77,48.83,48.18,48.28,163000.0,42.2891,42.3411,41.7775,41.8642,163000.0
2011-12-21 12:30:00,48.29,48.65,48.27,48.65,41500.0,41.8729,42.185,41.8555,42.185,41500.0
2011-12-21 13:00:00,48.67,48.78,48.62,48.66,62600.0,42.2024,42.2978,42.159,42.1937,62600.0
2011-12-21 13:30:00,48.68,49.03,48.61,49.0,64700.0,42.211,42.5145,42.1503,42.4885,64700.0
2011-12-21 14:00:00,49.02,49.09,48.91,48.94,71700.0,42.5059,42.5666,42.4105,42.4365,71700.0
2011-12-21 14:30:00,48.94,49.13,48.83,49.05,96900.0,42.4365,42.6012,42.3411,42.5319,96900.0
2011-12-21 15:00:00,49.05,49.24,48.97,49.22,110900.0,42.5319,42.6966,42.4625,42.6793,110900.0
2011-12-21 15:30:00,49.22,49.4,49.0,49.22,194200.0,42.6793,42.8354,42.4885,42.6793,194200.0
2011-12-22 09:30:00,49.38,50.09,49.21,50.05,143400.0,42.818,43.4337,42.6706,43.399,143400.0
2011-12-22 10:00:00,50.04,50.22,49.84,49.95,126200.0,43.3903,43.5464,43.2169,43.3123,126200.0
2011-12-22 10:30:00,49.95,49.95,49.58,49.82,136300.0,43.3123,43.3123,42.9914,43.1996,136300.0
2011-12-22 11:00:00,49.81,49.97,49.78,49.91,114200.0,43.1909,43.3296,43.1649,43.2776,114200.0
2011-12-22 11:30:00,49.93,50.11,49.82,50.11,113700.0,43.2949,43.451,43.1996,43.451,113700.0
2011-12-22 12:00:00,50.1,50.39,50.09,50.39,78200.0,43.4423,43.6938,43.4337,43.6938,78200.0
2011-12-22 12:30:00,50.39,50.58,50.26,50.39,155600.0,43.6938,43.8586,43.5811,43.6938,155600.0
2011-12-22 13:00:00,50.41,50.46,50.3,50.42,86100.0,43.7111,43.7545,43.6158,43.7198,86100.0
2011-12-22 13:30:00,50.42,50.65,50.36,50.54,76600.0,43.7198,43.9193,43.6678,43.8239,76600.0
2011-12-22 14:00:00,50.51,50.61,50.43,50.55,69600.0,43.7979,43.8846,43.7285,43.8325,69600.0
2011-12-22 14:30:00,50.56,50.69,50.52,50.53,91200.0,43.8412,43.9539,43.8065,43.8152,91200.0
2011-12-22 15:00:00,50.53,50.64,50.5,50.58,137700.0,43.8152,43.9106,43.7892,43.8586,137700.0
2011-12-22 15:30:00,50.57,50.6,50.36,50.48,256700.0,43.8499,43.8759,43.6678,43.7718,256700.0
2011-12-23 09:30:00,50.42,50.61,49.72,49.92,178300.0,43.7198,43.8846,43.1128,43.2863,178300.0
2011-12-23 10:00:00,49.93,49.93,49.66,49.74,144300.0,43.2949,43.2949,43.0608,43.1302,144300.0
2011-12-23 10:30:00,49.75,49.9,49.7,49.9,141300.0,43.1389,43.2689,43.0955,43.2689,141300.0
2011-12-23 11:00:00,49.9,50.28,49.89,50.28,90900.0,43.2689,43.5984,43.2603,43.5984,90900.0
2011-12-23 11:30:00,50.27,50.67,50.25,50.65,95000.0,43.5898,43.9366,43.5724,43.9193,95000.0
2011-12-23 12:00:00,50.65,50.82,50.61,50.74,76700.0,43.9193,44.0667,43.8846,43.9973,76700.0
2011-12-23 12:30:00,50.73,50.83,50.7,50.77,49100.0,43.9886,44.0753,43.9626,44.0233,49100.0
2011-12-23 13:00:00,50.78,50.78,50.53,50.56,46800.0,44.032,44.032,43.8152,43.8412,46800.0
2011-12-23 13:30:00,50.56,50.75,50.5,50.73,48200.0,43.8412,44.006,43.7892,43.9886,48200.0
2011-12-23 14:00:00,50.73,50.75,50.61,50.62,52000.0,43.9886,44.006,43.8846,43.8932,52000.0
2011-12-23 14:30:00,50.61,50.67,50.58,50.59,20700.0,43.8846,43.9366,43.8586,43.8672,20700.0
2011-12-23 15:00:00,50.59,50.65,50.5,50.62,51300.0,43.8672,43.9193,43.7892,43.8932,51300.0
2011-12-23 15:30:00,50.6,50.74,50.58,50.71,111000.0,43.8759,43.9973,43.8586,43.9713,111000.0
2011-12-27 09:30:00,50.38,50.78,50.23,50.69,106300.0,43.6851,44.032,43.5551,43.9539,106300.0
2011-12-27 10:00:00,50.68,50.76,50.44,50.5,80000.0,43.9453,44.0146,43.7372,43.7892,80000.0
2011-12-27 10:30:00,50.51,50.56,50.33,50.39,94600.0,43.7979,43.8412,43.6418,43.6938,94600.0
2011-12-27 11:00:00,50.39,50.5,50.38,50.45,36100.0,43.6938,43.7892,43.6851,43.7458,36100.0
2011-12-27 11:30:00,50.44,50.94,50.43,50.9,129300.0,43.7372,44.1707,43.7285,44.136,129300.0
2011-12-27 12:00:00,50.9,51.08,50.88,51.05,132000.0,44.136,44.2921,44.1187,44.2661,132000.0
2011-12-27 12:30:00,51.04,51.08,51.0,51.06,29300.0,44.2574,44.2921,44.2227,44.2748,29300.0
2011-12-27 13:00:00,51.06,51.06,50.78,50.86,49600.0,44.2748,44.2748,44.032,44.1014,49600.0
2011-12-27 13:30:00,50.86,51.16,50.8,51.13,57700.0,44.1014,44.3615,44.0493,44.3355,57700.0
2011-12-27 14:00:00,51.11,51.14,50.94,50.99,53900.0,44.3181,44.3441,44.1707,44.2141,53900.0
2011-12-27 14:30:00,50.97,51.1,50.93,51.05,57800.0,44.1967,44.3095,44.162,44.2661,57800.0
2011-12-27 15:00:00,51.06,51.08,50.93,50.94,85000.0,44.2748,44.2921,44.162,44.1707,85000.0
2011-12-27 15:30:00,50.94,50.96,50.83,50.88,174100.0,44.1707,44.1881,44.0753,44.1187,174100.0
2011-12-28 09:30:00,51.02,51.13,50.31,50.46,138600.0,44.2401,44.3355,43.6244,43.7545,138600.0
2011-12-28 10:00:00,50.45,50.71,50.1,50.17,107400.0,43.7458,43.9713,43.4423,43.503,107400.0
2011-12-28 10:30:00,50.15,50.45,49.99,50.17,113400.0,43.4857,43.7458,43.347,43.503,113400.0
2011-12-28 11:00:00,50.16,50.22,49.82,49.84,77800.0,43.4944,43.5464,43.1996,43.2169,77800.0
2011-12-28 11:30:00,49.82,49.93,49.73,49.87,86300.0,43.1996,43.2949,43.1215,43.2429,86300.0
2011-12-28 12:00:00,49.89,50.02,49.76,49.94,61500.0,43.2603,43.373,43.1475,43.3036,61500.0
2011-12-28 12:30:00,49.92,50.01,49.79,49.8,43700.0,43.2863,43.3643,43.1735,43.1822,43700.0
2011-12-28 13:00:00,49.79,49.89,49.76,49.82,39400.0,43.1735,43.2603,43.1475,43.1996,39400.0
2011-12-28 13:30:00,49.83,49.93,49.8,49.92,43300.0,43.2082,43.2949,43.1822,43.2863,43300.0
2011-12-28 14:00:00,49.9,49.9,49.7,49.86,105300.0,43.2689,43.2689,43.0955,43.2342,105300.0
2011-12-28 14:30:00,49.87,49.87,49.71,49.79,70200.0,43.2429,43.2429,43.1042,43.1735,70200.0
2011-12-28 15:00:00,49.78,49.89,49.64,49.7,97700.0,43.1649,43.2603,43.0435,43.0955,97700.0
2011-12-28 15:30:00,49.72,49.8,49.6,49.67,223600.0,43.1128,43.1822,43.0088,43.0695,223600.0
2011-12-29 09:30:00,50.03,50.21,49.9,50.1,107000.0,43.3816,43.5377,43.2689,43.4423,107000.0
2011-12-29 10:00:00,50.14,50.58,50.11,50.52,101400.0,43.477,43.8586,43.451,43.8065,101400.0
2011-12-29 10:30:00,50.5,50.65,50.47,50.48,88100.0,43.7892,43.9193,43.7632,43.7718,88100.0
2011-12-29 11:00:00,50.5,50.55,50.28,50.34,76400.0,43.7892,43.8325,43.5984,43.6505,76400.0
2011-12-29 11:30:00,50.34,50.4,50.22,50.29,58500.0,43.6505,43.7025,43.5464,43.6071,58500.0
2011-12-29 12:00:00,50.29,50.29,50.08,50.08,87100.0,43.6071,43.6071,43.425,43.425,87100.0
2011-12-29 12:30:00,50.07,50.11,50.01,50.05,59900.0,43.4163,43.451,43.3643,43.399,59900.0
2011-12-29 13:00:00,50.06,50.14,49.94,49.99,54300.0,43.4077,43.477,43.3036,43.347,54300.0
2011-12-29 13:30:00,50.0,50.11,49.97,50.06,48500.0,43.3556,43.451,43.3296,43.4077,48500.0
2011-12-29 14:00:00,50.06,50.13,50.02,50.1,38200.0,43.4077,43.4684,43.373,43.4423,38200.0
2011-12-29 14:30:00,50.09,50.15,49.99,50.01,113500.0,43.4337,43.4857,43.347,43.3643,113500.0
2011-12-29 15:00:00,50.01,50.22,50.01,50.17,69200.0,43.3643,43.5464,43.3643,43.503,69200.0
2011-12-29 15:30:00,50.14,50.38,50.13,50.31,203300.0,43.477,43.6851,43.4684,43.6244,203300.0
2011-12-30 09:30:00,50.2,50.61,50.17,50.55,60100.0,43.5291,43.8846,43.503,43.8325,60100.0
2011-12-30 10:00:00,50.55,50.64,50.35,50.4,41400.0,43.8325,43.9106,43.6591,43.7025,41400.0
2011-12-30 10:30:00,50.42,50.5,50.28,50.48,55000.0,43.7198,43.7892,43.5984,43.7718,55000.0
2011-12-30 11:00:00,50.47,50.7,50.43,50.58,77300.0,43.7632,43.9626,43.7285,43.8586,77300.0
2011-12-30 11:30:00,50.58,50.58,50.41,50.41,46100.0,43.8586,43.8586,43.7111,43.7111,46100.0
2011-12-30 12:00:00,50.42,50.47,50.38,50.39,39000.0,43.7198,43.7632,43.6851,43.6938,39000.0
2011-12-30 12:30:00,50.37,50.48,50.37,50.44,49700.0,43.6765,43.7718,43.6765,43.7372,49700.0
2011-12-30 13:00:00,50.43,50.44,50.35,50.37,21000.0,43.7285,43.7372,43.6591,43.6765,21000.0
2011-12-30 13:30:00,50.39,50.39,50.26,50.26,17200.0,43.6938,43.6938,43.5811,43.5811,17200.0
2011-12-30 14:00:00,50.24,50.32,50.1,50.14,48300.0,43.5637,43.6331,43.4423,43.477,48300.0
2011-12-30 14:30:00,50.16,50.29,50.15,50.25,86200.0,43.4944,43.6071,43.4857,43.5724,86200.0
2011-12-30 15:00:00,50.25,50.5,50.25,50.47,100700.0,43.5724,43.7892,43.5724,43.7632,100700.0
2011-12-30 15:30:00,50.47,50.48,50.22,50.26,188400.0,43.7632,43.7718,43.5464,43.5811,188400.0
2012-01-03 09:30:00,51.53,51.94,51.44,51.88,171400.0,44.6823,45.0378,44.6043,44.9858,171400.0
2012-01-03 10:00:00,51.89,52.62,51.83,52.51,182000.0,44.9945,45.6275,44.9424,45.5321,182000.0
2012-01-03 10:30:00,52.52,52.54,52.32,52.42,100700.0,45.5408,45.5581,45.3673,45.454,100700.0
2012-01-03 11:00:00,52.43,52.52,52.35,52.42,77500.0,45.4627,45.5408,45.3933,45.454,77500.0
2012-01-03 11:30:00,52.41,52.47,52.34,52.43,105600.0,45.4454,45.4974,45.3847,45.4627,105600.0
2012-01-03 12:00:00,52.42,52.42,52.08,52.16,96600.0,45.454,45.454,45.1592,45.2286,96600.0
2012-01-03 12:30:00,52.14,52.14,51.79,51.88,79600.0,45.2113,45.2113,44.9078,44.9858,79600.0
2012-01-03 13:00:00,51.85,51.98,51.74,51.91,49000.0,44.9598,45.0725,44.8644,45.0118,49000.0
2012-01-03 13:30:00,51.91,52.11,51.8,52.05,89400.0,45.0118,45.1852,44.9164,45.1332,89400.0
2012-01-03 14:00:00,52.05,52.21,52.03,52.21,85100.0,45.1332,45.272,45.1159,45.272,85100.0
2012-01-03 14:30:00,52.22,52.38,52.16,52.29,82000.0,45.2806,45.4194,45.2286,45.3413,82000.0
2012-01-03 15:00:00,52.3,52.3,51.97,51.98,104100.0,45.35,45.35,45.0638,45.0725,104100.0
2012-01-03 15:30:00,52.02,52.16,51.92,51.98,282900.0,45.1072,45.2286,45.0205,45.0725,282900.0
2012-01-04 09:30:00,51.59,51.69,51.3,51.56,140300.0,44.7343,44.8211,44.4829,44.7083,140300.0
2012-01-04 10:00:00,51.54,51.55,51.19,51.2,77400.0,44.691,44.6997,44.3875,44.3962,77400.0
2012-01-04 10:30:00,51.2,51.44,51.02,51.37,71500.0,44.3962,44.6043,44.2401,44.5436,71500.0
2012-01-04 11:00:00,51.36,51.45,51.31,51.39,92100.0,44.5349,44.6129,44.4916,44.5609,92100.0
2012-01-04 11:30:00,51.4,51.64,51.35,51.55,64200.0,44.5696,44.7777,44.5262,44.6997,64200.0
2012-01-04 12:00:00,51.54,51.95,51.52,51.9,108400.0,44.691,45.0465,44.6736,45.0031,108400.0
2012-01-04 12:30:00,51.89,51.91,51.71,51.81,93600.0,44.9945,45.0118,44.8384,44.9251,93600.0
2012-01-04 13:00:00,51.8,51.82,51.49,51.56,51500.0,44.9164,44.9338,44.6476,44.7083,51500.0
2012-01-04 13:30:00,51.58,51.92,51.57,51.88,64500.0,44.7257,45.0205,44.717,44.9858,64500.0
2012-01-04 14:00:00,51.88,51.9,51.72,51.82,60500.0,44.9858,45.0031,44.8471,44.9338,60500.0
2012-01-04 14:30:00,51.82,52.11,51.82,52.09,87700.0,44.9338,45.1852,44.9338,45.1679,87700.0
2012-01-04 15:00:00,52.1,52.27,52.08,52.19,203500.0,45.1766,45.324,45.1592,45.2546,203500.0
2012-01-04 15:30:00,52.2,52.26,52.02,52.1,265200.0,45.2633,45.3153,45.1072,45.1766,265200.0
2012-01-05 09:30:00,51.59,51.73,51.34,51.57,146200.0,44.7343,44.8557,44.5176,44.717,146200.0
2012-01-05 10:00:00,51.54,51.99,51.39,51.86,190800.0,44.691,45.0812,44.5609,44.9685,190800.0
2012-01-05 10:30:00,51.86,51.89,51.42,51.51,137300.0,44.9685,44.9945,44.5869,44.665,137300.0
2012-01-05 11:00:00,51.49,51.66,51.25,51.65,93800.0,44.6476,44.795,44.4395,44.7864,93800.0
2012-01-05 11:30:00,51.64,51.76,51.58,51.59,40500.0,44.7777,44.8818,44.7257,44.7343,40500.0
2012-01-05 12:00:00,51.61,51.85,51.58,51.76,62000.0,44.7517,44.9598,44.7257,44.8818,62000.0
2012-01-05 12:30:00,51.76,51.9,51.7,51.88,92300.0,44.8818,45.0031,44.8297,44.9858,92300.0
2012-01-05 13:00:00,51.87,52.26,51.81,52.25,91800.0,44.9771,45.3153,44.9251,45.3066,91800.0
2012-01-05 13:30:00,52.25,52.43,52.2,52.24,95000.0,45.3066,45.4627,45.2633,45.298,95000.0
2012-01-05 14:00:00,52.22,52.24,51.94,51.98,93200.0,45.2806,45.298,45.0378,45.0725,93200.0
2012-01-05 14:30:00,51.99,52.05,51.9,51.94,99800.0,45.0812,45.1332,45.0031,45.0378,99800.0
2012-01-05 15:00:00,51.91,52.02,51.86,51.92,112700.0,45.0118,45.1072,44.9685,45.0205,112700.0
2012-01-05 15:30:00,51.92,52.05,51.84,52.01,201000.0,45.0205,45.1332,44.9511,45.0985,201000.0
2012-01-06 09:30:00,52.01,52.16,51.75,51.88,122900.0,45.0985,45.2286,44.8731,44.9858,122900.0
2012-01-06 10:00:00,51.87,52.28,51.85,52.1,63000.0,44.9771,45.3327,44.9598,45.1766,63000.0
2012-01-06 10:30:00,52.07,52.25,52.02,52.12,36100.0,45.1506,45.3066,45.1072,45.1939,36100.0
2012-01-06 11:00:00,52.12,52.32,52.1,52.24,58000.0,45.1939,45.3673,45.1766,45.298,58000.0
2012-01-06 11:30:00,52.24,52.46,52.23,52.32,93300.0,45.298,45.4887,45.2893,45.3673,93300.0
2012-01-06 12:00:00,52.3,52.3,52.12,52.17,46200.0,45.35,45.35,45.1939,45.2373,46200.0
2012-01-06 12:30:00,52.18,52.23,51.98,52.03,45000.0,45.2459,45.2893,45.0725,45.1159,45000.0
2012-01-06 13:00:00,52.03,52.1,51.76,51.78,64600.0,45.1159,45.1766,44.8818,44.8991,64600.0
2012-01-06 13:30:00,51.79,52.18,51.77,52.11,126300.0,44.9078,45.2459,44.8904,45.1852,126300.0
2012-01-06 14:00:00,52.08,52.11,51.9,51.98,58000.0,45.1592,45.1852,45.0031,45.0725,58000.0
2012-01-06 14:30:00,51.98,52.0,51.8,51.8,37600.0,45.0725,45.0899,44.9164,44.9164,37600.0
2012-01-06 15:00:00,51.81,51.9,51.71,51.77,60600.0,44.9251,45.0031,44.8384,44.8904,60600.0
2012-01-06 15:30:00,51.78,51.83,51.65,51.73,159800.0,44.8991,44.9424,44.7864,44.8557,159800.0
2012-01-09 09:30:00,51.9,51.97,51.64,51.88,111800.0,45.0031,45.0638,44.7777,44.9858,111800.0
2012-01-09 10:00:00,51.92,52.38,51.8,52.25,68400.0,45.0205,45.4194,44.9164,45.3066,68400.0
2012-01-09 10:30:00,52.24,52.25,51.66,51.69,104600.0,45.298,45.3066,44.795,44.8211,104600.0
2012-01-09 11:00:00,51.66,51.75,51.38,51.48,85100.0,44.795,44.8731,44.5522,44.639,85100.0
2012-01-09 11:30:00,51.49,51.62,51.41,51.55,219700.0,44.6476,44.7604,44.5783,44.6997,219700.0
2012-01-09 12:00:00,51.55,51.65,51.49,51.65,100000.0,44.6997,44.7864,44.6476,44.7864,100000.0
2012-01-09 12:30:00,51.65,51.7,51.45,51.45,129600.0,44.7864,44.8297,44.6129,44.6129,129600.0
2012-01-09 13:00:00,51.47,51.53,51.41,51.41,103600.0,44.6303,44.6823,44.5783,44.5783,103600.0
2012-01-09 13:30:00,51.41,51.51,51.32,51.48,120000.0,44.5783,44.665,44.5002,44.639,120000.0
2012-01-09 14:00:00,51.47,51.66,51.47,51.57,139800.0,44.6303,44.795,44.6303,44.717,139800.0
2012-01-09 14:30:00,51.57,51.59,51.36,51.37,127200.0,44.717,44.7343,44.5349,44.5436,127200.0
2012-01-09 15:00:00,51.37,51.5,51.36,51.46,167000.0,44.5436,44.6563,44.5349,44.6216,167000.0
2012-01-09 15:30:00,51.46,51.57,51.46,51.53,317800.0,44.6216,44.717,44.6216,44.6823,317800.0
2012-01-10 09:30:00,52.45,53.3,52.38,53.17,207600.0,45.4801,46.2171,45.4194,46.1044,207600.0
2012-01-10 10:00:00,53.18,53.45,53.03,53.1,241000.0,46.1131,46.3472,45.983,46.0437,241000.0
2012-01-10 10:30:00,53.09,53.34,53.04,53.22,118600.0,46.035,46.2518,45.9917,46.1477,118600.0
2012-01-10 11:00:00,53.21,53.22,52.97,53.05,115000.0,46.1391,46.1477,45.931,46.0003,115000.0
2012-01-10 11:30:00,53.04,53.2,53.02,53.03,59400.0,45.9917,46.1304,45.9743,45.983,59400.0
2012-01-10 12:00:00,53.04,53.08,52.82,52.84,150900.0,45.9917,46.0263,45.8009,45.8182,150900.0
2012-01-10 12:30:00,52.81,53.09,52.79,53.06,147800.0,45.7922,46.035,45.7749,46.009,147800.0
2012-01-10 13:00:00,53.05,53.09,52.98,53.06,227100.0,46.0003,46.035,45.9396,46.009,227100.0
2012-01-10 13:30:00,53.05,53.24,52.94,52.96,104800.0,46.0003,46.1651,45.9049,45.9223,104800.0
2012-01-10 14:00:00,52.97,53.03,52.9,52.98,166600.0,45.931,45.983,45.8703,45.9396,166600.0
2012-01-10 14:30:00,52.98,53.07,52.94,53.02,109300.0,45.9396,46.0177,45.9049,45.9743,109300.0
2012-01-10 15:00:00,53.02,53.05,52.95,53.0,150100.0,45.9743,46.0003,45.9136,45.957,150100.0
2012-01-10 15:30:00,53.01,53.06,52.93,53.01,225000.0,45.9656,46.009,45.8963,45.9656,225000.0
2012-01-11 09:30:00,52.89,53.27,52.68,52.97,272000.0,45.8616,46.1911,45.6795,45.931,272000.0
2012-01-11 10:00:00,52.96,53.1,52.86,52.97,161500.0,45.9223,46.0437,45.8356,45.931,161500.0
2012-01-11 10:30:00,52.97,53.19,52.75,52.79,118100.0,45.931,46.1217,45.7402,45.7749,118100.0
2012-01-11 11:00:00,52.79,52.91,52.7,52.77,48100.0,45.7749,45.8789,45.6968,45.7575,48100.0
2012-01-11 11:30:00,52.77,53.0,52.77,52.87,41300.0,45.7575,45.957,45.7575,45.8442,41300.0
2012-01-11 12:00:00,52.88,53.12,52.83,52.99,73300.0,45.8529,46.061,45.8096,45.9483,73300.0
2012-01-11 12:30:00,53.0,53.02,52.94,52.98,58400.0,45.957,45.9743,45.9049,45.9396,58400.0
2012-01-11 13:00:00,52.99,53.06,52.93,53.06,70500.0,45.9483,46.009,45.8963,46.009,70500.0
2012-01-11 13:30:00,53.04,53.12,52.91,52.94,67300.0,45.9917,46.061,45.8789,45.9049,67300.0
2012-01-11 14:00:00,52.94,53.11,52.91,53.04,75600.0,45.9049,46.0524,45.8789,45.9917,75600.0
2012-01-11 14:30:00,53.03,53.07,52.87,52.89,90100.0,45.983,46.0177,45.8442,45.8616,90100.0
2012-01-11 15:00:00,52.9,52.96,52.85,52.91,88300.0,45.8703,45.9223,45.8269,45.8789,88300.0
2012-01-11 15:30:00,52.9,52.91,52.66,52.69,400500.0,45.8703,45.8789,45.6622,45.6882,400500.0
2012-01-12 09:30:00,52.91,53.29,52.63,53.04,154400.0,45.8789,46.2084,45.6361,45.9917,154400.0
2012-01-12 10:00:00,53.04,53.11,52.61,52.81,154300.0,45.9917,46.0524,45.6188,45.7922,154300.0
2012-01-12 10:30:00,52.81,52.9,52.61,52.78,119500.0,45.7922,45.8703,45.6188,45.7662,119500.0
2012-01-12 11:00:00,52.79,53.16,52.74,53.14,144700.0,45.7749,46.0957,45.7315,46.0784,144700.0
2012-01-12 11:30:00,53.13,53.42,53.13,53.42,111000.0,46.0697,46.3212,46.0697,46.3212,111000.0
2012-01-12 12:00:00,53.43,53.49,53.29,53.38,122800.0,46.3298,46.3819,46.2084,46.2865,122800.0
2012-01-12 12:30:00,53.38,53.52,53.28,53.52,171900.0,46.2865,46.4079,46.1998,46.4079,171900.0
2012-01-12 13:00:00,53.52,53.8,53.49,53.8,243400.0,46.4079,46.6507,46.3819,46.6507,243400.0
2012-01-12 13:30:00,53.81,53.82,53.64,53.64,131100.0,46.6593,46.668,46.5119,46.5119,131100.0
2012-01-12 14:00:00,53.64,53.84,53.61,53.82,154200.0,46.5119,46.6853,46.4859,46.668,154200.0
2012-01-12 14:30:00,53.81,54.07,53.8,54.06,116100.0,46.6593,46.8848,46.6507,46.8761,116100.0
2012-01-12 15:00:00,54.06,54.15,54.01,54.11,172000.0,46.8761,46.9542,46.8328,46.9195,172000.0
2012-01-12 15:30:00,54.11,54.35,54.05,54.19,330400.0,46.9195,47.1276,46.8674,46.9888,330400.0
2012-01-13 09:30:00,53.59,53.79,53.22,53.59,226000.0,46.4686,46.642,46.1477,46.4686,226000.0
2012-01-13 10:00:00,53.59,53.7,52.68,53.01,192700.0,46.4686,46.564,45.6795,45.9656,192700.0
2012-01-13 10:30:00,53.0,53.04,52.64,53.0,120800.0,45.957,45.9917,45.6448,45.957,120800.0
2012-01-13 11:00:00,53.0,53.45,53.0,53.4,96800.0,45.957,46.3472,45.957,46.3038,96800.0
2012-01-13 11:30:00,53.41,53.48,53.23,53.25,72400.0,46.3125,46.3732,46.1564,46.1737,72400.0
2012-01-13 12:00:00,53.26,53.26,53.06,53.09,86500.0,46.1824,46.1824,46.009,46.035,86500.0
2012-01-13 12:30:00,53.09,53.15,52.95,53.12,43500.0,46.035,46.087,45.9136,46.061,43500.0
2012-01-13 13:00:00,53.13,53.13,52.98,53.05,48900.0,46.0697,46.0697,45.9396,46.0003,48900.0
2012-01-13 13:30:00,53.03,53.29,52.95,53.18,52000.0,45.983,46.2084,45.9136,46.1131,52000.0
2012-01-13 14:00:00,53.17,53.28,53.09,53.22,56400.0,46.1044,46.1998,46.035,46.1477,56400.0
2012-01-13 14:30:00,53.24,53.31,53.13,53.17,66300.0,46.1651,46.2258,46.0697,46.1044,66300.0
2012-01-13 15:00:00,53.18,53.54,53.18,53.44,135400.0,46.1131,46.4252,46.1131,46.3385,135400.0
2012-01-13 15:30:00,53.44,53.57,53.41,53.53,228200.0,46.3385,46.4512,46.3125,46.4165,228200.0
2012-01-17 09:30:00,54.29,54.43,53.67,53.8,139400.0,47.0755,47.1969,46.5379,46.6507,139400.0
2012-01-17 10:00:00,53.82,54.15,53.74,54.12,187900.0,46.668,46.9542,46.5986,46.9281,187900.0
2012-01-17 10:30:00,54.11,54.39,54.09,54.39,130000.0,46.9195,47.1623,46.9021,47.1623,130000.0
2012-01-17 11:00:00,54.4,54.45,54.24,54.29,60600.0,47.1709,47.2143,47.0322,47.0755,60600.0
2012-01-17 11:30:00,54.3,54.78,54.24,54.76,104900.0,47.0842,47.5004,47.0322,47.4831,104900.0
2012-01-17 12:00:00,54.75,54.75,54.53,54.56,58600.0,47.4744,47.4744,47.2837,47.3097,58600.0
2012-01-17 12:30:00,54.55,54.56,54.41,54.55,152900.0,47.301,47.3097,47.1796,47.301,152900.0
2012-01-17 13:00:00,54.55,54.64,54.51,54.58,89500.0,47.301,47.379,47.2663,47.327,89500.0
2012-01-17 13:30:00,54.58,54.88,54.51,54.88,87200.0,47.327,47.5871,47.2663,47.5871,87200.0
2012-01-17 14:00:00,54.87,54.88,54.71,54.71,86500.0,47.5785,47.5871,47.4397,47.4397,86500.0
2012-01-17 14:30:00,54.7,54.82,54.58,54.67,157200.0,47.4311,47.5351,47.327,47.405,157200.0
2012-01-17 15:00:00,54.66,54.66,54.49,54.62,232000.0,47.3964,47.3964,47.249,47.3617,232000.0
2012-01-17 15:30:00,54.6,54.72,54.55,54.66,365900.0,47.3444,47.4484,47.301,47.3964,365900.0
2012-01-18 09:30:00,54.54,55.33,53.94,55.29,260900.0,47.2923,47.9773,46.7721,47.9427,260900.0
2012-01-18 10:00:00,55.29,55.8,55.29,55.7,200400.0,47.9427,48.3849,47.9427,48.2982,200400.0
2012-01-18 10:30:00,55.7,55.78,55.28,55.42,149900.0,48.2982,48.3675,47.934,48.0554,149900.0
2012-01-18 11:00:00,55.42,55.58,55.39,55.45,178600.0,48.0554,48.1941,48.0294,48.0814,178600.0
2012-01-18 11:30:00,55.45,55.53,55.36,55.47,113300.0,48.0814,48.1508,48.0034,48.0987,113300.0
2012-01-18 12:00:00,55.48,55.62,55.4,55.58,82500.0,48.1074,48.2288,48.038,48.1941,82500.0
2012-01-18 12:30:00,55.58,55.65,55.48,55.59,148300.0,48.1941,48.2548,48.1074,48.2028,148300.0
2012-01-18 13:00:00,55.59,55.97,55.58,55.83,170900.0,48.2028,48.5323,48.1941,48.4109,170900.0
2012-01-18 13:30:00,55.83,55.9,55.71,55.8,106700.0,48.4109,48.4716,48.3068,48.3849,106700.0
2012-01-18 14:00:00,55.8,55.93,55.76,55.9,116700.0,48.3849,48.4976,48.3502,48.4716,116700.0
2012-01-18 14:30:00,55.9,55.9,55.65,55.71,120400.0,48.4716,48.4716,48.2548,48.3068,120400.0
2012-01-18 15:00:00,55.71,55.78,55.57,55.63,183700.0,48.3068,48.3675,48.1855,48.2375,183700.0
2012-01-18 15:30:00,55.62,55.63,55.26,55.36,515800.0,48.2288,48.2375,47.9166,48.0034,515800.0
2012-01-19 09:30:00,55.52,55.92,55.5,55.92,163700.0,48.1421,48.4889,48.1248,48.4889,163700.0
2012-01-19 10:00:00,55.92,56.06,55.6,56.06,157600.0,48.4889,48.6103,48.2115,48.6103,157600.0
2012-01-19 10:30:00,56.07,56.52,56.05,56.47,120000.0,48.619,49.0092,48.6017,48.9659,120000.0
2012-01-19 11:00:00,56.48,56.67,56.47,56.48,200800.0,48.9745,49.1393,48.9659,48.9745,200800.0
2012-01-19 11:30:00,56.48,56.62,56.35,56.62,119700.0,48.9745,49.0959,48.8618,49.0959,119700.0
2012-01-19 12:00:00,56.63,56.8,56.6,56.79,88900.0,49.1046,49.252,49.0786,49.2433,88900.0
2012-01-19 12:30:00,56.76,56.76,56.53,56.73,53200.0,49.2173,49.2173,49.0179,49.1913,53200.0
2012-01-19 13:00:00,56.73,56.93,56.71,56.93,74800.0,49.1913,49.3647,49.174,49.3647,74800.0
2012-01-19 13:30:00,56.92,57.09,56.84,56.84,103100.0,49.3561,49.5035,49.2867,49.2867,103100.0
2012-01-19 14:00:00,56.86,56.88,56.63,56.65,67000.0,49.304,49.3214,49.1046,49.1219,67000.0
2012-01-19 14:30:00,56.65,56.65,56.34,56.4,186000.0,49.1219,49.1219,48.8531,48.9052,186000.0
2012-01-19 15:00:00,56.41,56.56,56.41,56.52,80800.0,48.9138,49.0439,48.9138,49.0092,80800.0
2012-01-19 15:30:00,56.5,56.66,56.4,56.64,344400.0,48.9919,49.1306,48.9052,49.1133,344400.0
2012-01-20 09:30:00,56.46,56.56,56.1,56.3,249700.0,48.9572,49.0439,48.645,48.8184,249700.0
2012-01-20 10:00:00,56.3,56.3,55.97,56.17,74500.0,48.8184,48.8184,48.5323,48.7057,74500.0
2012-01-20 10:30:00,56.16,56.3,56.13,56.19,91200.0,48.697,48.8184,48.671,48.7231,91200.0
2012-01-20 11:00:00,56.18,56.48,56.01,56.45,63900.0,48.7144,48.9745,48.567,48.9485,63900.0
2012-01-20 11:30:00,56.46,56.46,56.07,56.08,66600.0,48.9572,48.9572,48.619,48.6277,66600.0
2012-01-20 12:00:00,56.08,56.11,55.99,56.02,68200.0,48.6277,48.6537,48.5496,48.5757,68200.0
2012-01-20 12:30:00,56.02,56.14,56.01,56.1,60600.0,48.5757,48.6797,48.567,48.645,60600.0
2012-01-20 13:00:00,56.11,56.21,56.04,56.14,51600.0,48.6537,48.7404,48.593,48.6797,51600.0
2012-01-20 13:30:00,56.14,56.19,55.98,55.98,41100.0,48.6797,48.7231,48.541,48.541,41100.0
2012-01-20 14:00:00,55.98,56.02,55.81,55.89,56400.0,48.541,48.5757,48.3936,48.4629,56400.0
2012-01-20 14:30:00,55.9,55.9,55.8,55.83,43400.0,48.4716,48.4716,48.3849,48.4109,43400.0
2012-01-20 15:00:00,55.84,55.86,55.8,55.85,53600.0,48.4196,48.4369,48.3849,48.4282,53600.0
2012-01-20 15:30:00,55.85,55.93,55.78,55.85,248100.0,48.4282,48.4976,48.3675,48.4282,248100.0
2012-01-23 09:30:00,55.94,56.28,55.87,56.09,112500.0,48.5063,48.8011,48.4456,48.6363,112500.0
2012-01-23 10:00:00,56.1,56.18,55.65,55.65,138900.0,48.645,48.7144,48.2548,48.2548,138900.0
2012-01-23 10:30:00,55.63,55.95,55.63,55.88,141100.0,48.2375,48.515,48.2375,48.4543,141100.0
2012-01-23 11:00:00,55.86,55.93,55.45,55.89,111700.0,48.4369,48.4976,48.0814,48.4629,111700.0
2012-01-23 11:30:00,55.89,55.95,55.46,55.65,115400.0,48.4629,48.515,48.0901,48.2548,115400.0
2012-01-23 12:00:00,55.65,55.68,55.23,55.53,107700.0,48.2548,48.2808,47.8906,48.1508,107700.0
2012-01-23 12:30:00,55.55,55.55,55.27,55.35,87100.0,48.1681,48.1681,47.9253,47.9947,87100.0
2012-01-23 13:00:00,55.35,55.78,55.35,55.77,46400.0,47.9947,48.3675,47.9947,48.3589,46400.0
2012-01-23 13:30:00,55.77,55.82,55.49,55.58,86400.0,48.3589,48.4022,48.1161,48.1941,86400.0
2012-01-23 14:00:00,55.57,55.66,55.53,55.65,69400.0,48.1855,48.2635,48.1508,48.2548,69400.0
2012-01-23 14:30:00,55.65,55.72,55.5,55.63,95600.0,48.2548,48.3155,48.1248,48.2375,95600.0
2012-01-23 15:00:00,55.63,55.73,55.52,55.62,153700.0,48.2375,48.3242,48.1421,48.2288,153700.0
2012-01-23 15:30:00,55.63,55.77,55.6,55.63,221500.0,48.2375,48.3589,48.2115,48.2375,221500.0
2012-01-24 09:30:00,55.2,55.2,54.56,54.63,160500.0,47.8646,47.8646,47.3097,47.3704,160500.0
2012-01-24 10:00:00,54.63,54.95,54.55,54.7,117400.0,47.3704,47.6478,47.301,47.4311,117400.0
2012-01-24 10:30:00,54.68,55.11,54.64,55.04,81800.0,47.4137,47.7866,47.379,47.7259,81800.0
2012-01-24 11:00:00,55.04,55.23,54.98,55.11,70000.0,47.7259,47.8906,47.6739,47.7866,70000.0
2012-01-24 11:30:00,55.11,55.16,54.85,54.94,56700.0,47.7866,47.8299,47.5611,47.6392,56700.0
2012-01-24 12:00:00,54.95,55.05,54.89,54.91,65100.0,47.6478,47.7346,47.5958,47.6132,65100.0
2012-01-24 12:30:00,54.91,54.97,54.79,54.95,51200.0,47.6132,47.6652,47.5091,47.6478,51200.0
2012-01-24 13:00:00,54.95,54.95,54.63,54.7,114200.0,47.6478,47.6478,47.3704,47.4311,114200.0
2012-01-24 13:30:00,54.7,54.83,54.61,54.82,68900.0,47.4311,47.5438,47.353,47.5351,68900.0
2012-01-24 14:00:00,54.82,54.96,54.77,54.92,115200.0,47.5351,47.6565,47.4918,47.6218,115200.0
2012-01-24 14:30:00,54.91,55.01,54.83,55.0,112800.0,47.6132,47.6999,47.5438,47.6912,112800.0
2012-01-24 15:00:00,54.99,55.15,54.98,55.15,124000.0,47.6825,47.8213,47.6739,47.8213,124000.0
2012-01-24 15:30:00,55.15,55.15,54.93,55.12,308300.0,47.8213,47.8213,47.6305,47.7953,308300.0
2012-01-25 09:30:00,55.0,55.11,54.81,54.97,109800.0,47.6912,47.7866,47.5264,47.6652,109800.0
2012-01-25 10:00:00,54.96,55.3,54.85,55.29,149200.0,47.6565,47.9513,47.5611,47.9427,149200.0
2012-01-25 10:30:00,55.3,55.57,55.12,55.52,117600.0,47.9513,48.1855,47.7953,48.1421,117600.0
2012-01-25 11:00:00,55.52,55.71,55.52,55.63,120700.0,48.1421,48.3068,48.1421,48.2375,120700.0
2012-01-25 11:30:00,55.63,55.69,55.6,55.66,69800.0,48.2375,48.2895,48.2115,48.2635,69800.0
2012-01-25 12:00:00,55.66,56.0,55.61,55.86,193300.0,48.2635,48.5583,48.2201,48.4369,193300.0
2012-01-25 12:30:00,55.85,56.1,55.67,56.02,178400.0,48.4282,48.645,48.2722,48.5757,178400.0
2012-01-25 13:00:00,56.01,56.52,56.01,56.45,113400.0,48.567,49.0092,48.567,48.9485,113400.0
2012-01-25 13:30:00,56.44,56.66,56.4,56.66,77800.0,48.9398,49.1306,48.9052,49.1306,77800.0
2012-01-25 14:00:00,56.66,56.66,56.25,56.37,119000.0,49.1306,49.1306,48.7751,48.8791,119000.0
2012-01-25 14:30:00,56.39,56.61,56.39,56.55,98000.0,48.8965,49.0872,48.8965,49.0352,98000.0
2012-01-25 15:00:00,56.53,56.8,56.5,56.77,118100.0,49.0179,49.252,48.9919,49.226,118100.0
2012-01-25 15:30:00,56.77,56.94,56.65,56.7,228100.0,49.226,49.3734,49.1219,49.1653,228100.0
2012-01-26 09:30:00,56.92,58.29,56.88,58.24,376100.0,49.3561,50.544,49.3214,50.5006,376100.0
2012-01-26 10:00:00,58.25,58.53,57.8,57.82,356400.0,50.5093,50.7521,50.1191,50.1365,356400.0
2012-01-26 10:30:00,57.83,57.91,57.17,57.34,258800.0,50.1451,50.2145,49.5728,49.7202,258800.0
2012-01-26 11:00:00,57.34,57.85,57.33,57.79,97200.0,49.7202,50.1625,49.7116,50.1104,97200.0
2012-01-26 11:30:00,57.79,57.96,57.75,57.83,109400.0,50.1104,50.2579,50.0758,50.1451,109400.0
2012-01-26 12:00:00,57.84,57.87,57.69,57.76,101000.0,50.1538,50.1798,50.0237,50.0844,101000.0
2012-01-26 12:30:00,57.75,57.8,57.55,57.71,51900.0,50.0758,50.1191,49.9023,50.0411,51900.0
2012-01-26 13:00:00,57.7,57.79,57.61,57.61,42600.0,50.0324,50.1104,49.9544,49.9544,42600.0
2012-01-26 13:30:00,57.6,57.63,57.32,57.43,88700.0,49.9457,49.9717,49.7029,49.7983,88700.0
2012-01-26 14:00:00,57.44,57.44,56.99,57.2,120100.0,49.807,49.807,49.4168,49.5988,120100.0
2012-01-26 14:30:00,57.2,57.35,57.05,57.06,104900.0,49.5988,49.7289,49.4688,49.4774,104900.0
2012-01-26 15:00:00,57.05,57.12,56.74,56.74,103600.0,49.4688,49.5295,49.2,49.2,103600.0
2012-01-26 15:30:00,56.75,57.01,56.74,56.99,173900.0,49.2086,49.4341,49.2,49.4168,173900.0
2012-01-27 09:30:00,56.43,57.17,56.35,57.05,117200.0,48.9312,49.5728,48.8618,49.4688,117200.0
2012-01-27 10:00:00,57.05,57.06,56.61,56.97,111300.0,49.4688,49.4774,49.0872,49.3994,111300.0
2012-01-27 10:30:00,56.96,57.09,56.82,56.98,84200.0,49.3907,49.5035,49.2693,49.4081,84200.0
2012-01-27 11:00:00,56.98,57.2,56.98,57.08,90600.0,49.4081,49.5988,49.4081,49.4948,90600.0
2012-01-27 11:30:00,57.07,57.16,56.85,57.15,123300.0,49.4861,49.5642,49.2954,49.5555,123300.0
2012-01-27 12:00:00,57.14,57.24,57.03,57.15,82300.0,49.5468,49.6335,49.4514,49.5555,82300.0
2012-01-27 12:30:00,57.14,57.32,57.1,57.18,70900.0,49.5468,49.7029,49.5121,49.5815,70900.0
2012-01-27 13:00:00,57.16,57.48,57.14,57.35,100100.0,49.5642,49.8416,49.5468,49.7289,100100.0
2012-01-27 13:30:00,57.35,57.7,57.32,57.7,92300.0,49.7289,50.0324,49.7029,50.0324,92300.0
2012-01-27 14:00:00,57.7,57.76,57.24,57.26,105500.0,50.0324,50.0844,49.6335,49.6509,105500.0
2012-01-27 14:30:00,57.25,57.39,57.14,57.37,85000.0,49.6422,49.7636,49.5468,49.7463,85000.0
2012-01-27 15:00:00,57.37,57.6,57.33,57.47,85200.0,49.7463,49.9457,49.7116,49.833,85200.0
2012-01-27 15:30:00,57.47,57.47,57.23,57.23,178800.0,49.833,49.833,49.6249,49.6249,178800.0
2012-01-30 09:30:00,56.33,56.38,55.72,55.85,167600.0,48.8445,48.8878,48.3155,48.4282,167600.0
2012-01-30 10:00:00,55.85,55.93,55.13,55.16,202700.0,48.4282,48.4976,47.8039,47.8299,202700.0
2012-01-30 10:30:00,55.15,55.58,55.14,55.44,144400.0,47.8213,48.1941,47.8126,48.0727,144400.0
2012-01-30 11:00:00,55.45,55.83,55.44,55.74,106400.0,48.0814,48.4109,48.0727,48.3329,106400.0
2012-01-30 11:30:00,55.74,55.78,55.52,55.56,66800.0,48.3329,48.3675,48.1421,48.1768,66800.0
2012-01-30 12:00:00,55.57,55.75,55.56,55.64,70200.0,48.1855,48.3415,48.1768,48.2461,70200.0
2012-01-30 12:30:00,55.63,55.65,55.41,55.52,82500.0,48.2375,48.2548,48.0467,48.1421,82500.0
2012-01-30 13:00:00,55.52,55.62,55.49,55.54,73500.0,48.1421,48.2288,48.1161,48.1594,73500.0
2012-01-30 13:30:00,55.53,56.02,55.53,55.98,99700.0,48.1508,48.5757,48.1508,48.541,99700.0
2012-01-30 14:00:00,55.98,56.12,55.9,56.01,102500.0,48.541,48.6624,48.4716,48.567,102500.0
2012-01-30 14:30:00,56.02,56.12,55.84,55.97,101600.0,48.5757,48.6624,48.4196,48.5323,101600.0
2012-01-30 15:00:00,55.97,56.03,55.84,56.03,138000.0,48.5323,48.5843,48.4196,48.5843,138000.0
2012-01-30 15:30:00,56.04,56.2,55.97,56.17,317300.0,48.593,48.7317,48.5323,48.7057,317300.0
2012-01-31 09:30:00,56.5,56.96,56.36,56.36,118000.0,48.9919,49.3907,48.8705,48.8705,118000.0
2012-01-31 10:00:00,56.44,56.53,55.86,56.04,127600.0,48.9398,49.0179,48.4369,48.593,127600.0
2012-01-31 10:30:00,56.03,56.04,55.36,55.45,101400.0,48.5843,48.593,48.0034,48.0814,101400.0
2012-01-31 11:00:00,55.45,55.72,55.45,55.6,49900.0,48.0814,48.3155,48.0814,48.2115,49900.0
2012-01-31 11:30:00,55.6,55.78,55.55,55.75,46700.0,48.2115,48.3675,48.1681,48.3415,46700.0
2012-01-31 12:00:00,55.74,55.91,55.73,55.84,45700.0,48.3329,48.4803,48.3242,48.4196,45700.0
2012-01-31 12:30:00,55.83,55.9,55.76,55.86,45600.0,48.4109,48.4716,48.3502,48.4369,45600.0
2012-01-31 13:00:00,55.86,56.0,55.86,55.98,48300.0,48.4369,48.5583,48.4369,48.541,48300.0
2012-01-31 13:30:00,55.97,55.99,55.69,55.73,35300.0,48.5323,48.5496,48.2895,48.3242,35300.0
2012-01-31 14:00:00,55.74,56.01,55.7,55.93,45900.0,48.3329,48.567,48.2982,48.4976,45900.0
2012-01-31 14:30:00,55.94,56.03,55.71,56.01,70800.0,48.5063,48.5843,48.3068,48.567,70800.0
2012-01-31 15:00:00,56.0,56.22,55.95,56.22,135400.0,48.5583,48.7491,48.515,48.7491,135400.0
2012-01-31 15:30:00,56.22,56.31,56.1,56.21,300500.0,48.7491,48.8271,48.645,48.7404,300500.0
2012-02-01 09:30:00,57.14,57.79,56.96,57.78,171600.0,49.5468,50.1104,49.3907,50.1018,171600.0
2012-02-01 10:00:00,57.78,58.42,57.6,58.24,261700.0,50.1018,50.6567,49.9457,50.5006,261700.0
2012-02-01 10:30:00,58.23,58.31,58.03,58.31,77100.0,50.492,50.5613,50.3185,50.5613,77100.0
2012-02-01 11:00:00,58.31,58.31,57.9,57.99,74700.0,50.5613,50.5613,50.2058,50.2839,74700.0
2012-02-01 11:30:00,57.99,58.22,57.98,58.06,150100.0,50.2839,50.4833,50.2752,50.3446,150100.0
2012-02-01 12:00:00,58.06,58.16,57.96,58.02,105400.0,50.3446,50.4313,50.2579,50.3099,105400.0
2012-02-01 12:30:00,58.02,58.06,57.91,57.98,42100.0,50.3099,50.3446,50.2145,50.2752,42100.0
2012-02-01 13:00:00,57.97,58.28,57.96,58.15,50000.0,50.2665,50.5353,50.2579,50.4226,50000.0
2012-02-01 13:30:00,58.17,58.25,57.96,58.01,56800.0,50.4399,50.5093,50.2579,50.3012,56800.0
2012-02-01 14:00:00,58.02,58.21,58.01,58.2,59600.0,50.3099,50.4746,50.3012,50.466,59600.0
2012-02-01 14:30:00,58.2,58.27,58.13,58.15,73700.0,50.466,50.5267,50.4053,50.4226,73700.0
2012-02-01 15:00:00,58.17,58.26,58.11,58.13,107400.0,50.4399,50.518,50.3879,50.4053,107400.0
2012-02-01 15:30:00,58.11,58.13,57.88,57.98,266500.0,50.3879,50.4053,50.1885,50.2752,266500.0
2012-02-02 09:30:00,58.05,58.09,57.77,58.05,73300.0,50.3359,50.3706,50.0931,50.3359,73300.0
2012-02-02 10:00:00,58.05,58.3,58.0,58.02,103200.0,50.3359,50.5527,50.2925,50.3099,103200.0
2012-02-02 10:30:00,58.01,58.21,58.0,58.09,95900.0,50.3012,50.4746,50.2925,50.3706,95900.0
2012-02-02 11:00:00,58.1,58.26,58.05,58.1,118300.0,50.3792,50.518,50.3359,50.3792,118300.0
2012-02-02 11:30:00,58.1,58.13,57.93,58.13,80200.0,50.3792,50.4053,50.2318,50.4053,80200.0
2012-02-02 12:00:00,58.13,58.17,58.01,58.1,61100.0,50.4053,50.4399,50.3012,50.3792,61100.0
2012-02-02 12:30:00,58.1,58.21,57.9,58.21,75200.0,50.3792,50.4746,50.2058,50.4746,75200.0
2012-02-02 13:00:00,58.22,58.3,58.1,58.22,41500.0,50.4833,50.5527,50.3792,50.4833,41500.0
2012-02-02 13:30:00,58.22,58.3,58.18,58.23,41200.0,50.4833,50.5527,50.4486,50.492,41200.0
2012-02-02 14:00:00,58.24,58.28,58.15,58.16,72000.0,50.5006,50.5353,50.4226,50.4313,72000.0
2012-02-02 14:30:00,58.16,58.23,58.06,58.14,79700.0,50.4313,50.492,50.3446,50.4139,79700.0
2012-02-02 15:00:00,58.15,58.21,58.1,58.16,80100.0,50.4226,50.4746,50.3792,50.4313,80100.0
2012-02-02 15:30:00,58.16,58.17,57.93,57.98,278300.0,50.4313,50.4399,50.2318,50.2752,278300.0
2012-02-03 09:30:00,59.09,59.59,59.08,59.59,219000.0,51.2377,51.6712,51.229,51.6712,219000.0
2012-02-03 10:00:00,59.59,60.24,59.59,60.12,385700.0,51.6712,52.2349,51.6712,52.1308,385700.0
2012-02-03 10:30:00,60.12,60.63,60.12,60.14,163500.0,52.1308,52.573,52.1308,52.1482,163500.0
2012-02-03 11:00:00,60.14,60.27,60.02,60.25,105400.0,52.1482,52.2609,52.0441,52.2435,105400.0
2012-02-03 11:30:00,60.25,60.39,60.25,60.34,73400.0,52.2435,52.3649,52.2435,52.3216,73400.0
2012-02-03 12:00:00,60.32,60.46,60.22,60.34,78400.0,52.3042,52.4256,52.2175,52.3216,78400.0
2012-02-03 12:30:00,60.34,60.34,60.15,60.22,102100.0,52.3216,52.3216,52.1568,52.2175,102100.0
2012-02-03 13:00:00,60.22,60.24,60.1,60.16,61100.0,52.2175,52.2349,52.1135,52.1655,61100.0
2012-02-03 13:30:00,60.16,60.16,59.98,59.99,46500.0,52.1655,52.1655,52.0094,52.0181,46500.0
2012-02-03 14:00:00,59.98,60.19,59.98,60.1,63300.0,52.0094,52.1915,52.0094,52.1135,63300.0
2012-02-03 14:30:00,60.09,60.16,60.06,60.12,61100.0,52.1048,52.1655,52.0788,52.1308,61100.0
2012-02-03 15:00:00,60.13,60.13,60.0,60.03,103500.0,52.1395,52.1395,52.0268,52.0528,103500.0
2012-02-03 15:30:00,60.04,60.05,59.8,59.86,336200.0,52.0614,52.0701,51.8533,51.9054,336200.0
2012-02-06 09:30:00,59.62,59.73,59.21,59.62,145300.0,51.6973,51.7926,51.3417,51.6973,145300.0
2012-02-06 10:00:00,59.62,59.78,59.22,59.27,126100.0,51.6973,51.836,51.3504,51.3938,126100.0
2012-02-06 10:30:00,59.25,59.25,58.97,59.16,60200.0,51.3764,51.3764,51.1336,51.2984,60200.0
2012-02-06 11:00:00,59.21,59.42,59.15,59.18,60700.0,51.3417,51.5238,51.2897,51.3157,60700.0
2012-02-06 11:30:00,59.18,59.19,58.97,59.12,57500.0,51.3157,51.3244,51.1336,51.2637,57500.0
2012-02-06 12:00:00,59.13,59.19,59.03,59.03,44000.0,51.2724,51.3244,51.1857,51.1857,44000.0
2012-02-06 12:30:00,59.03,59.17,59.02,59.1,62900.0,51.1857,51.3071,51.177,51.2464,62900.0
2012-02-06 13:00:00,59.11,59.11,59.03,59.05,50400.0,51.255,51.255,51.1857,51.203,50400.0
2012-02-06 13:30:00,59.05,59.15,58.99,59.02,50800.0,51.203,51.2897,51.151,51.177,50800.0
2012-02-06 14:00:00,59.03,59.16,59.01,59.16,66600.0,51.1857,51.2984,51.1683,51.2984,66600.0
2012-02-06 14:30:00,59.16,59.31,59.14,59.25,48400.0,51.2984,51.4285,51.281,51.3764,48400.0
2012-02-06 15:00:00,59.23,59.39,59.23,59.36,58200.0,51.3591,51.4978,51.3591,51.4718,58200.0
2012-02-06 15:30:00,59.35,59.48,59.29,59.41,181900.0,51.4631,51.5759,51.4111,51.5152,181900.0
2012-02-07 09:30:00,59.01,59.18,58.73,58.8,76500.0,51.1683,51.3157,50.9255,50.9862,76500.0
2012-02-07 10:00:00,58.79,58.88,58.54,58.7,58700.0,50.9776,51.0556,50.7608,50.8995,58700.0
2012-02-07 10:30:00,58.7,59.18,58.67,59.11,89600.0,50.8995,51.3157,50.8735,51.255,89600.0
2012-02-07 11:00:00,59.13,59.14,58.92,58.92,83300.0,51.2724,51.281,51.0903,51.0903,83300.0
2012-02-07 11:30:00,58.93,58.95,58.62,58.65,85600.0,51.0989,51.1163,50.8301,50.8562,85600.0
2012-02-07 12:00:00,58.65,58.79,58.62,58.62,48800.0,50.8562,50.9776,50.8301,50.8301,48800.0
2012-02-07 12:30:00,58.63,58.68,58.56,58.66,67200.0,50.8388,50.8822,50.7781,50.8648,67200.0
2012-02-07 13:00:00,58.65,58.81,58.61,58.71,65100.0,50.8562,50.9949,50.8215,50.9082,65100.0
2012-02-07 13:30:00,58.72,58.77,58.64,58.72,66200.0,50.9169,50.9602,50.8475,50.9169,66200.0
2012-02-07 14:00:00,58.74,58.78,58.66,58.69,48900.0,50.9342,50.9689,50.8648,50.8908,48900.0
2012-02-07 14:30:00,58.69,58.73,58.55,58.56,48300.0,50.8908,50.9255,50.7694,50.7781,48300.0
2012-02-07 15:00:00,58.56,58.72,58.55,58.65,109400.0,50.7781,50.9169,50.7694,50.8562,109400.0
2012-02-07 15:30:00,58.65,58.7,58.54,58.57,245400.0,50.8562,50.8995,50.7608,50.7868,245400.0
2012-02-08 09:30:00,58.71,59.1,58.6,58.88,170400.0,50.9082,51.2464,50.8128,51.0556,170400.0
2012-02-08 10:00:00,58.91,59.25,58.8,59.09,87000.0,51.0816,51.3764,50.9862,51.2377,87000.0
2012-02-08 10:30:00,59.07,59.1,58.83,58.86,70000.0,51.2203,51.2464,51.0122,51.0383,70000.0
2012-02-08 11:00:00,58.86,58.96,58.57,58.77,103100.0,51.0383,51.125,50.7868,50.9602,103100.0
2012-02-08 11:30:00,58.76,58.87,58.69,58.84,68200.0,50.9515,51.0469,50.8908,51.0209,68200.0
2012-02-08 12:00:00,58.86,59.05,58.83,59.0,43900.0,51.0383,51.203,51.0122,51.1596,43900.0
2012-02-08 12:30:00,58.97,59.12,58.95,59.12,36000.0,51.1336,51.2637,51.1163,51.2637,36000.0
2012-02-08 13:00:00,59.11,59.11,58.91,59.07,31600.0,51.255,51.255,51.0816,51.2203,31600.0
2012-02-08 13:30:00,59.08,59.09,58.96,58.97,62000.0,51.229,51.2377,51.125,51.1336,62000.0
2012-02-08 14:00:00,58.98,59.14,58.96,59.09,61700.0,51.1423,51.281,51.125,51.2377,61700.0
2012-02-08 14:30:00,59.09,59.22,59.05,59.05,97600.0,51.2377,51.3504,51.203,51.203,97600.0
2012-02-08 15:00:00,59.05,59.12,58.98,59.0,85600.0,51.203,51.2637,51.1423,51.1596,85600.0
2012-02-08 15:30:00,59.0,59.12,58.95,59.12,219400.0,51.1596,51.2637,51.1163,51.2637,219400.0
2012-02-09 09:30:00,59.33,59.95,59.26,59.95,106500.0,51.4458,51.9834,51.3851,51.9834,106500.0
2012-02-09 10:00:00,59.93,60.0,59.47,59.55,125700.0,51.9661,52.0268,51.5672,51.6366,125700.0
2012-02-09 10:30:00,59.55,59.81,59.45,59.74,63500.0,51.6366,51.862,51.5498,51.8013,63500.0
2012-02-09 11:00:00,59.75,59.97,59.67,59.92,62400.0,51.81,52.0007,51.7406,51.9574,62400.0
2012-02-09 11:30:00,59.9,60.11,59.71,60.07,61500.0,51.94,52.1221,51.7753,52.0875,61500.0
2012-02-09 12:00:00,60.07,60.2,60.07,60.09,68900.0,52.0875,52.2002,52.0875,52.1048,68900.0
2012-02-09 12:30:00,60.08,60.24,60.04,60.22,43600.0,52.0961,52.2349,52.0614,52.2175,43600.0
2012-02-09 13:00:00,60.23,60.26,60.02,60.25,103300.0,52.2262,52.2522,52.0441,52.2435,103300.0
2012-02-09 13:30:00,60.25,60.38,60.21,60.38,71100.0,52.2435,52.3563,52.2089,52.3563,71100.0
2012-02-09 14:00:00,60.37,60.44,60.31,60.37,47900.0,52.3476,52.4083,52.2956,52.3476,47900.0
2012-02-09 14:30:00,60.37,60.42,60.29,60.29,54300.0,52.3476,52.3909,52.2782,52.2782,54300.0
2012-02-09 15:00:00,60.3,60.38,60.11,60.22,86600.0,52.2869,52.3563,52.1221,52.2175,86600.0
2012-02-09 15:30:00,60.22,60.26,60.1,60.2,187700.0,52.2175,52.2522,52.1135,52.2002,187700.0
2012-02-10 09:30:00,59.57,59.78,58.86,58.97,135700.0,51.6539,51.836,51.0383,51.1336,135700.0
2012-02-10 10:00:00,58.93,59.12,58.63,59.07,69200.0,51.0989,51.2637,50.8388,51.2203,69200.0
2012-02-10 10:30:00,59.08,59.23,59.03,59.22,64700.0,51.229,51.3591,51.1857,51.3504,64700.0
2012-02-10 11:00:00,59.25,59.44,59.19,59.31,61900.0,51.3764,51.5412,51.3244,51.4285,61900.0
2012-02-10 11:30:00,59.29,59.49,59.23,59.41,53600.0,51.4111,51.5845,51.3591,51.5152,53600.0
2012-02-10 12:00:00,59.4,59.41,59.26,59.29,60400.0,51.5065,51.5152,51.3851,51.4111,60400.0
2012-02-10 12:30:00,59.29,59.42,59.28,59.41,43900.0,51.4111,51.5238,51.4024,51.5152,43900.0
2012-02-10 13:00:00,59.41,59.41,59.25,59.38,51900.0,51.5152,51.5152,51.3764,51.4892,51900.0
2012-02-10 13:30:00,59.38,59.43,59.23,59.3,76100.0,51.4892,51.5325,51.3591,51.4198,76100.0
2012-02-10 14:00:00,59.29,59.45,59.28,59.35,61000.0,51.4111,51.5498,51.4024,51.4631,61000.0
2012-02-10 14:30:00,59.36,59.43,59.26,59.28,61200.0,51.4718,51.5325,51.3851,51.4024,61200.0
2012-02-10 15:00:00,59.28,59.35,59.15,59.34,84200.0,51.4024,51.4631,51.2897,51.4545,84200.0
2012-02-10 15:30:00,59.34,59.57,59.3,59.57,173800.0,51.4545,51.6539,51.4198,51.6539,173800.0
2012-02-13 09:30:00,60.28,60.29,59.64,59.68,131800.0,52.2696,52.2782,51.7146,51.7493,131800.0
2012-02-13 10:00:00,59.67,59.8,59.22,59.3,77400.0,51.7406,51.8533,51.3504,51.4198,77400.0
2012-02-13 10:30:00,59.28,59.35,59.12,59.32,51000.0,51.4024,51.4631,51.2637,51.4371,51000.0
2012-02-13 11:00:00,59.33,59.56,59.28,59.54,65500.0,51.4458,51.6452,51.4024,51.6279,65500.0
2012-02-13 11:30:00,59.53,59.73,59.53,59.6,44400.0,51.6192,51.7926,51.6192,51.6799,44400.0
2012-02-13 12:00:00,59.6,59.81,59.6,59.75,42600.0,51.6799,51.862,51.6799,51.81,42600.0
2012-02-13 12:30:00,59.7,59.87,59.65,59.86,45500.0,51.7666,51.914,51.7233,51.9054,45500.0
2012-02-13 13:00:00,59.88,59.92,59.83,59.88,43600.0,51.9227,51.9574,51.8794,51.9227,43600.0
2012-02-13 13:30:00,59.87,60.02,59.84,60.0,53400.0,51.914,52.0441,51.888,52.0268,53400.0
2012-02-13 14:00:00,59.98,60.1,59.98,60.08,31300.0,52.0094,52.1135,52.0094,52.0961,31300.0
2012-02-13 14:30:00,60.07,60.28,60.07,60.28,61600.0,52.0875,52.2696,52.0875,52.2696,61600.0
2012-02-13 15:00:00,60.28,60.36,60.19,60.25,99800.0,52.2696,52.3389,52.1915,52.2435,99800.0
2012-02-13 15:30:00,60.25,60.27,60.07,60.14,181800.0,52.2435,52.2609,52.0875,52.1482,181800.0
2012-02-14 09:30:00,60.37,60.45,60.0,60.34,139200.0,52.3476,52.417,52.0268,52.3216,139200.0
2012-02-14 10:00:00,60.34,60.38,60.06,60.36,89700.0,52.3216,52.3563,52.0788,52.3389,89700.0
2012-02-14 10:30:00,60.36,60.37,59.98,60.15,82000.0,52.3389,52.3476,52.0094,52.1568,82000.0
2012-02-14 11:00:00,60.15,60.3,60.13,60.28,87500.0,52.1568,52.2869,52.1395,52.2696,87500.0
2012-02-14 11:30:00,60.28,60.45,60.28,60.4,103900.0,52.2696,52.417,52.2696,52.3736,103900.0
2012-02-14 12:00:00,60.4,60.43,60.29,60.37,93000.0,52.3736,52.3996,52.2782,52.3476,93000.0
2012-02-14 12:30:00,60.37,60.46,60.26,60.32,97300.0,52.3476,52.4256,52.2522,52.3042,97300.0
2012-02-14 13:00:00,60.32,60.41,60.22,60.36,100700.0,52.3042,52.3823,52.2175,52.3389,100700.0
2012-02-14 13:30:00,60.35,60.47,60.25,60.37,67600.0,52.3302,52.4343,52.2435,52.3476,67600.0
2012-02-14 14:00:00,60.37,60.38,60.15,60.16,77800.0,52.3476,52.3563,52.1568,52.1655,77800.0
2012-02-14 14:30:00,60.16,60.3,60.12,60.3,114800.0,52.1655,52.2869,52.1308,52.2869,114800.0
2012-02-14 15:00:00,60.31,60.47,60.23,60.27,132900.0,52.2956,52.4343,52.2262,52.2609,132900.0
2012-02-14 15:30:00,60.27,60.82,60.26,60.81,229600.0,52.2609,52.7378,52.2522,52.7291,229600.0
2012-02-15 09:30:00,61.22,61.22,60.7,60.91,169100.0,53.0846,53.0846,52.6337,52.8158,169100.0
2012-02-15 10:00:00,60.94,61.04,60.85,60.92,119200.0,52.8418,52.9286,52.7638,52.8245,119200.0
2012-02-15 10:30:00,60.93,61.1,60.68,60.71,190500.0,52.8332,52.9806,52.6164,52.6424,190500.0
2012-02-15 11:00:00,60.72,60.72,60.35,60.46,139200.0,52.6511,52.6511,52.3302,52.4256,139200.0
2012-02-15 11:30:00,60.47,60.53,60.31,60.38,78200.0,52.4343,52.4863,52.2956,52.3563,78200.0
2012-02-15 12:00:00,60.38,60.4,60.21,60.21,81500.0,52.3563,52.3736,52.2089,52.2089,81500.0
2012-02-15 12:30:00,60.24,60.27,59.68,59.77,148300.0,52.2349,52.2609,51.7493,51.8273,148300.0
2012-02-15 13:00:00,59.77,59.89,59.65,59.84,99700.0,51.8273,51.9314,51.7233,51.888,99700.0
2012-02-15 13:30:00,59.85,59.89,59.57,59.78,86200.0,51.8967,51.9314,51.6539,51.836,86200.0
2012-02-15 14:00:00,59.79,59.83,59.32,59.55,116200.0,51.8447,51.8794,51.4371,51.6366,116200.0
2012-02-15 14:30:00,59.54,59.54,59.15,59.17,145200.0,51.6279,51.6279,51.2897,51.3071,145200.0
2012-02-15 15:00:00,59.15,59.22,59.0,59.14,190600.0,51.2897,51.3504,51.1596,51.281,190600.0
2012-02-15 15:30:00,59.14,59.42,59.12,59.25,347700.0,51.281,51.5238,51.2637,51.3764,347700.0
2012-02-16 09:30:00,59.63,60.43,59.29,60.26,128300.0,51.7059,52.3996,51.4111,52.2522,128300.0
2012-02-16 10:00:00,60.22,60.47,60.21,60.29,92600.0,52.2175,52.4343,52.2089,52.2782,92600.0
2012-02-16 10:30:00,60.29,60.44,60.16,60.23,86300.0,52.2782,52.4083,52.1655,52.2262,86300.0
2012-02-16 11:00:00,60.24,60.34,60.07,60.23,92100.0,52.2349,52.3216,52.0875,52.2262,92100.0
2012-02-16 11:30:00,60.22,60.6,60.15,60.56,72300.0,52.2175,52.547,52.1568,52.5123,72300.0
2012-02-16 12:00:00,60.56,60.58,60.14,60.16,140100.0,52.5123,52.5297,52.1482,52.1655,140100.0
2012-02-16 12:30:00,60.16,60.18,60.0,60.02,54200.0,52.1655,52.1828,52.0268,52.0441,54200.0
2012-02-16 13:00:00,60.05,60.23,60.01,60.13,58500.0,52.0701,52.2262,52.0354,52.1395,58500.0
2012-02-16 13:30:00,60.14,60.29,60.08,60.18,56000.0,52.1482,52.2782,52.0961,52.1828,56000.0
2012-02-16 14:00:00,60.18,60.22,60.15,60.2,44000.0,52.1828,52.2175,52.1568,52.2002,44000.0
2012-02-16 14:30:00,60.21,60.28,60.11,60.16,43400.0,52.2089,52.2696,52.1221,52.1655,43400.0
2012-02-16 15:00:00,60.16,60.22,60.07,60.12,57200.0,52.1655,52.2175,52.0875,52.1308,57200.0
2012-02-16 15:30:00,60.14,60.3,60.11,60.26,176600.0,52.1482,52.2869,52.1221,52.2522,176600.0
2012-02-17 09:30:00,60.48,61.05,60.34,60.97,226300.0,52.443,52.9372,52.3216,52.8679,226300.0
2012-02-17 10:00:00,60.98,61.05,60.81,61.03,72500.0,52.8765,52.9372,52.7291,52.9199,72500.0
2012-02-17 10:30:00,61.04,61.08,60.97,60.98,92100.0,52.9286,52.9632,52.8679,52.8765,92100.0
2012-02-17 11:00:00,60.97,60.97,60.78,60.85,122100.0,52.8679,52.8679,52.7031,52.7638,122100.0
2012-02-17 11:30:00,60.85,60.99,60.82,60.85,46500.0,52.7638,52.8852,52.7378,52.7638,46500.0
2012-02-17 12:00:00,60.85,60.93,60.78,60.9,55400.0,52.7638,52.8332,52.7031,52.8072,55400.0
2012-02-17 12:30:00,60.9,60.94,60.87,60.94,39100.0,52.8072,52.8418,52.7811,52.8418,39100.0
2012-02-17 13:00:00,60.93,61.0,60.91,60.97,47300.0,52.8332,52.8939,52.8158,52.8679,47300.0
2012-02-17 13:30:00,60.95,61.07,60.95,61.02,39400.0,52.8505,52.9546,52.8505,52.9112,39400.0
2012-02-17 14:00:00,61.01,61.19,60.99,61.19,63300.0,52.9025,53.0586,52.8852,53.0586,63300.0
2012-02-17 14:30:00,61.2,61.24,61.11,61.13,95500.0,53.0673,53.102,52.9893,53.0066,95500.0
2012-02-17 15:00:00,61.13,61.13,61.01,61.02,114400.0,53.0066,53.0066,52.9025,52.9112,114400.0
2012-02-17 15:30:00,61.03,61.08,60.98,61.01,358700.0,52.9199,52.9632,52.8765,52.9025,358700.0
2012-02-21 09:30:00,61.32,62.05,61.32,61.99,237700.0,53.1713,53.8043,53.1713,53.7523,237700.0
2012-02-21 10:00:00,61.99,62.15,61.91,62.03,91700.0,53.7523,53.8911,53.6829,53.787,91700.0
2012-02-21 10:30:00,62.04,62.07,61.85,62.04,111700.0,53.7957,53.8217,53.6309,53.7957,111700.0
2012-02-21 11:00:00,62.04,62.05,61.83,62.02,175000.0,53.7957,53.8043,53.6136,53.7783,175000.0
2012-02-21 11:30:00,62.01,62.03,61.86,61.89,75200.0,53.7697,53.787,53.6396,53.6656,75200.0
2012-02-21 12:00:00,61.88,62.2,61.87,61.99,86500.0,53.6569,53.9344,53.6483,53.7523,86500.0
2012-02-21 12:30:00,61.97,62.06,61.94,62.0,73600.0,53.735,53.813,53.709,53.761,73600.0
2012-02-21 13:00:00,62.02,62.06,61.98,62.0,57100.0,53.7783,53.813,53.7436,53.761,57100.0
2012-02-21 13:30:00,62.01,62.03,61.8,61.86,80300.0,53.7697,53.787,53.5876,53.6396,80300.0
2012-02-21 14:00:00,61.87,61.91,61.42,61.74,106500.0,53.6483,53.6829,53.2581,53.5355,106500.0
2012-02-21 14:30:00,61.74,61.74,61.37,61.46,92600.0,53.5355,53.5355,53.2147,53.2927,92600.0
2012-02-21 15:00:00,61.49,61.59,61.33,61.45,128000.0,53.3188,53.4055,53.18,53.2841,128000.0
2012-02-21 15:30:00,61.46,61.68,61.34,61.66,324700.0,53.2927,53.4835,53.1887,53.4662,324700.0
2012-02-22 09:30:00,61.38,61.64,60.6,60.83,170400.0,53.2234,53.4488,52.547,52.7465,170400.0
2012-02-22 10:00:00,60.83,60.84,60.31,60.38,155800.0,52.7465,52.7551,52.2956,52.3563,155800.0
2012-02-22 10:30:00,60.38,60.68,60.34,60.58,139800.0,52.3563,52.6164,52.3216,52.5297,139800.0
2012-02-22 11:00:00,60.63,60.91,60.51,60.72,102100.0,52.573,52.8158,52.469,52.6511,102100.0
2012-02-22 11:30:00,60.73,60.79,60.25,60.36,108300.0,52.6598,52.7118,52.2435,52.3389,108300.0
2012-02-22 12:00:00,60.36,60.44,60.15,60.22,103600.0,52.3389,52.4083,52.1568,52.2175,103600.0
2012-02-22 12:30:00,60.23,60.48,60.21,60.43,63400.0,52.2262,52.443,52.2089,52.3996,63400.0
2012-02-22 13:00:00,60.43,60.66,60.41,60.42,75900.0,52.3996,52.5991,52.3823,52.3909,75900.0
2012-02-22 13:30:00,60.42,60.47,60.28,60.42,95800.0,52.3909,52.4343,52.2696,52.3909,95800.0
2012-02-22 14:00:00,60.42,60.59,60.3,60.41,124900.0,52.3909,52.5384,52.2869,52.3823,124900.0
2012-02-22 14:30:00,60.42,60.48,60.13,60.13,128000.0,52.3909,52.443,52.1395,52.1395,128000.0
2012-02-22 15:00:00,60.13,60.43,60.11,60.22,161100.0,52.1395,52.3996,52.1221,52.2175,161100.0
2012-02-22 15:30:00,60.21,60.5,60.18,60.36,331300.0,52.2089,52.4603,52.1828,52.3389,331300.0
2012-02-23 09:30:00,61.55,63.69,61.0,63.65,934000.0,53.3708,55.2264,52.8939,55.1917,934000.0
2012-02-23 10:00:00,63.65,64.56,63.01,63.35,663100.0,55.1917,55.9808,54.6368,54.9316,663100.0
2012-02-23 10:30:00,63.38,63.7,63.17,63.36,304900.0,54.9576,55.2351,54.7755,54.9403,304900.0
2012-02-23 11:00:00,63.35,63.71,63.17,63.59,244400.0,54.9316,55.2437,54.7755,55.1397,244400.0
2012-02-23 11:30:00,63.59,63.76,63.36,63.66,184700.0,55.1397,55.2871,54.9403,55.2004,184700.0
2012-02-23 12:00:00,63.65,64.1,63.55,63.98,232700.0,55.1917,55.5819,55.105,55.4779,232700.0
2012-02-23 12:30:00,64.01,64.15,63.68,63.82,206600.0,55.5039,55.6253,55.2177,55.3391,206600.0
2012-02-23 13:00:00,63.84,63.99,63.73,63.88,137800.0,55.3565,55.4865,55.2611,55.3912,137800.0
2012-02-23 13:30:00,63.88,64.63,63.83,64.54,340600.0,55.3912,56.0415,55.3478,55.9635,340600.0
2012-02-23 14:00:00,64.55,64.6,64.35,64.57,301700.0,55.9721,56.0155,55.7987,55.9895,301700.0
2012-02-23 14:30:00,64.58,64.67,64.15,64.34,342400.0,55.9981,56.0762,55.6253,55.79,342400.0
2012-02-23 15:00:00,64.34,64.56,64.22,64.28,434800.0,55.79,55.9808,55.686,55.738,434800.0
2012-02-23 15:30:00,64.28,64.3,63.88,63.99,684200.0,55.738,55.7553,55.3912,55.4865,684200.0
2012-02-24 09:30:00,64.06,64.06,63.22,63.82,396200.0,55.5472,55.5472,54.8189,55.3391,396200.0
2012-02-24 10:00:00,63.81,63.81,63.25,63.34,397300.0,55.3305,55.3305,54.8449,54.9229,397300.0
2012-02-24 10:30:00,63.35,63.53,63.31,63.38,314200.0,54.9316,55.0877,54.8969,54.9576,314200.0
2012-02-24 11:00:00,63.39,63.49,63.34,63.43,153600.0,54.9663,55.053,54.9229,55.001,153600.0
2012-02-24 11:30:00,63.42,63.47,63.31,63.4,121100.0,54.9923,55.0356,54.8969,54.9749,121100.0
2012-02-24 12:00:00,63.41,63.43,63.25,63.31,130400.0,54.9836,55.001,54.8449,54.8969,130400.0
2012-02-24 12:30:00,63.3,63.49,63.28,63.42,202300.0,54.8882,55.053,54.8709,54.9923,202300.0
2012-02-24 13:00:00,63.43,63.66,63.43,63.52,163600.0,55.001,55.2004,55.001,55.079,163600.0
2012-02-24 13:30:00,63.52,63.62,63.45,63.52,105700.0,55.079,55.1657,55.0183,55.079,105700.0
2012-02-24 14:00:00,63.53,63.81,63.45,63.49,192400.0,55.0877,55.3305,55.0183,55.053,192400.0
2012-02-24 14:30:00,63.49,63.6,63.41,63.52,178500.0,55.053,55.1484,54.9836,55.079,178500.0
2012-02-24 15:00:00,63.51,63.56,63.33,63.47,201800.0,55.0703,55.1137,54.9142,55.0356,201800.0
2012-02-24 15:30:00,63.44,63.48,63.32,63.39,272100.0,55.0096,55.0443,54.9056,54.9663,272100.0
2012-02-27 09:30:00,62.45,62.59,62.07,62.25,289600.0,54.1512,54.2726,53.8217,53.9778,289600.0
2012-02-27 10:00:00,62.25,62.41,61.85,61.96,203200.0,53.9778,54.1165,53.6309,53.7263,203200.0
2012-02-27 10:30:00,61.97,62.81,61.83,62.65,197100.0,53.735,54.4633,53.6136,54.3246,197100.0
2012-02-27 11:00:00,62.66,63.0,62.61,62.93,163800.0,54.3333,54.6281,54.2899,54.5674,163800.0
2012-02-27 11:30:00,62.96,63.2,62.93,63.18,117000.0,54.5934,54.8015,54.5674,54.7842,117000.0
2012-02-27 12:00:00,63.18,63.25,62.96,63.02,143100.0,54.7842,54.8449,54.5934,54.6454,143100.0
2012-02-27 12:30:00,63.03,63.25,62.91,63.02,53700.0,54.6541,54.8449,54.5501,54.6454,53700.0
2012-02-27 13:00:00,63.03,63.06,62.95,62.95,56200.0,54.6541,54.6801,54.5847,54.5847,56200.0
2012-02-27 13:30:00,62.95,62.96,62.76,62.83,68800.0,54.5847,54.5934,54.42,54.4807,68800.0
2012-02-27 14:00:00,62.82,62.87,62.69,62.73,69600.0,54.472,54.5154,54.3593,54.394,69600.0
2012-02-27 14:30:00,62.73,62.83,62.62,62.72,75900.0,54.394,54.4807,54.2986,54.3853,75900.0
2012-02-27 15:00:00,62.71,62.86,62.51,62.55,240300.0,54.3766,54.5067,54.2032,54.2379,240300.0
2012-02-27 15:30:00,62.56,62.7,62.48,62.49,307000.0,54.2466,54.368,54.1772,54.1859,307000.0
2012-02-28 09:30:00,62.35,62.5,61.64,61.78,162300.0,54.0645,54.1945,53.4488,53.5702,162300.0
2012-02-28 10:00:00,61.8,62.06,61.72,61.9,118800.0,53.5876,53.813,53.5182,53.6743,118800.0
2012-02-28 10:30:00,61.89,62.39,61.89,62.26,103100.0,53.6656,54.0992,53.6656,53.9864,103100.0
2012-02-28 11:00:00,62.26,62.34,62.05,62.07,106000.0,53.9864,54.0558,53.8043,53.8217,106000.0
2012-02-28 11:30:00,62.08,62.12,61.86,62.02,80800.0,53.8304,53.865,53.6396,53.7783,80800.0
2012-02-28 12:00:00,62.03,62.06,61.79,61.82,38700.0,53.787,53.813,53.5789,53.6049,38700.0
2012-02-28 12:30:00,61.83,62.0,61.82,62.0,52800.0,53.6136,53.761,53.6049,53.761,52800.0
2012-02-28 13:00:00,61.99,62.07,61.95,62.0,40900.0,53.7523,53.8217,53.7176,53.761,40900.0
2012-02-28 13:30:00,61.99,62.01,61.88,61.9,97300.0,53.7523,53.7697,53.6569,53.6743,97300.0
2012-02-28 14:00:00,61.91,61.98,61.71,61.72,60900.0,53.6829,53.7436,53.5095,53.5182,60900.0
2012-02-28 14:30:00,61.7,61.84,61.64,61.77,54700.0,53.5009,53.6222,53.4488,53.5615,54700.0
2012-02-28 15:00:00,61.78,61.99,61.75,61.94,73000.0,53.5702,53.7523,53.5442,53.709,73000.0
2012-02-28 15:30:00,61.95,62.14,61.91,62.01,151000.0,53.7176,53.8824,53.6829,53.7697,151000.0
2012-02-29 09:30:00,62.0,62.32,61.86,61.97,101600.0,53.761,54.0385,53.6396,53.735,101600.0
2012-02-29 10:00:00,61.98,62.03,61.55,61.58,79400.0,53.7436,53.787,53.3708,53.3968,79400.0
2012-02-29 10:30:00,61.57,61.57,60.38,60.9,282200.0,53.3881,53.3881,52.3563,52.8072,282200.0
2012-02-29 11:00:00,60.9,60.99,60.41,60.45,135000.0,52.8072,52.8852,52.3823,52.417,135000.0
2012-02-29 11:30:00,60.44,60.86,60.4,60.71,91500.0,52.4083,52.7725,52.3736,52.6424,91500.0
2012-02-29 12:00:00,60.77,61.17,60.67,60.98,135800.0,52.6944,53.0413,52.6077,52.8765,135800.0
2012-02-29 12:30:00,60.98,61.0,60.86,60.92,66900.0,52.8765,52.8939,52.7725,52.8245,66900.0
2012-02-29 13:00:00,60.93,61.0,60.71,60.79,86800.0,52.8332,52.8939,52.6424,52.7118,86800.0
2012-02-29 13:30:00,60.77,60.83,60.63,60.75,156000.0,52.6944,52.7465,52.573,52.6771,156000.0
2012-02-29 14:00:00,60.74,60.95,60.71,60.9,86400.0,52.6684,52.8505,52.6424,52.8072,86400.0
2012-02-29 14:30:00,60.9,60.91,60.6,60.65,75500.0,52.8072,52.8158,52.547,52.5904,75500.0
2012-02-29 15:00:00,60.66,60.66,60.43,60.55,113100.0,52.5991,52.5991,52.3996,52.5037,113100.0
2012-02-29 15:30:00,60.55,60.64,60.34,60.48,364100.0,52.5037,52.5817,52.3216,52.443,364100.0
2012-03-01 09:30:00,60.95,61.76,60.95,61.72,159700.0,52.9873,53.6914,52.9873,53.6567,159700.0
2012-03-01 10:00:00,61.66,61.72,61.18,61.53,227100.0,53.6045,53.6567,53.1872,53.4915,227100.0
2012-03-01 10:30:00,61.53,61.59,60.94,61.14,121100.0,53.4915,53.5436,52.9786,53.1524,121100.0
2012-03-01 11:00:00,61.13,61.16,60.76,61.12,179300.0,53.1437,53.1698,52.8221,53.135,179300.0
2012-03-01 11:30:00,61.12,61.37,61.07,61.24,219900.0,53.135,53.3524,53.0916,53.2394,219900.0
2012-03-01 12:00:00,61.23,61.47,61.2,61.41,132600.0,53.2307,53.4393,53.2046,53.3872,132600.0
2012-03-01 12:30:00,61.41,61.53,61.33,61.48,41300.0,53.3872,53.4915,53.3176,53.448,41300.0
2012-03-01 13:00:00,61.49,61.61,61.45,61.58,110600.0,53.4567,53.561,53.4219,53.535,110600.0
2012-03-01 13:30:00,61.56,61.66,61.56,61.64,89200.0,53.5176,53.6045,53.5176,53.5871,89200.0
2012-03-01 14:00:00,61.64,61.65,61.59,61.65,116400.0,53.5871,53.5958,53.5436,53.5958,116400.0
2012-03-01 14:30:00,61.64,61.78,61.64,61.75,114400.0,53.5871,53.7088,53.5871,53.6827,114400.0
2012-03-01 15:00:00,61.75,61.84,61.68,61.77,211900.0,53.6827,53.761,53.6219,53.7001,211900.0
2012-03-01 15:30:00,61.75,61.9,61.59,61.84,410200.0,53.6827,53.8131,53.5436,53.761,410200.0
2012-03-02 09:30:00,61.51,61.83,61.01,61.01,92500.0,53.4741,53.7523,53.0394,53.0394,92500.0
2012-03-02 10:00:00,61.01,61.56,60.91,61.45,81300.0,53.0394,53.5176,52.9525,53.4219,81300.0
2012-03-02 10:30:00,61.46,61.48,61.03,61.03,40600.0,53.4306,53.448,53.0568,53.0568,40600.0
2012-03-02 11:00:00,61.04,61.34,61.0,61.28,110100.0,53.0655,53.3263,53.0307,53.2741,110100.0
2012-03-02 11:30:00,61.27,61.47,61.21,61.34,117200.0,53.2655,53.4393,53.2133,53.3263,117200.0
2012-03-02 12:00:00,61.34,61.41,61.26,61.34,122100.0,53.3263,53.3872,53.2568,53.3263,122100.0
2012-03-02 12:30:00,61.35,61.46,61.28,61.43,103100.0,53.335,53.4306,53.2741,53.4045,103100.0
2012-03-02 13:00:00,61.43,61.51,61.36,61.5,107400.0,53.4045,53.4741,53.3437,53.4654,107400.0
2012-03-02 13:30:00,61.49,61.69,61.45,61.64,95300.0,53.4567,53.6306,53.4219,53.5871,95300.0
2012-03-02 14:00:00,61.65,61.74,61.57,61.71,121300.0,53.5958,53.6741,53.5263,53.648,121300.0
2012-03-02 14:30:00,61.71,61.71,61.59,61.69,95300.0,53.648,53.648,53.5436,53.6306,95300.0
2012-03-02 15:00:00,61.69,61.83,61.63,61.83,141400.0,53.6306,53.7523,53.5784,53.7523,141400.0
2012-03-02 15:30:00,61.81,61.87,61.64,61.71,283700.0,53.7349,53.7871,53.5871,53.648,283700.0
2012-03-05 09:30:00,61.63,61.82,61.5,61.68,156800.0,53.5784,53.7436,53.4654,53.6219,156800.0
2012-03-05 10:00:00,61.69,61.91,61.48,61.57,128100.0,53.6306,53.8218,53.448,53.5263,128100.0
2012-03-05 10:30:00,61.59,61.72,61.37,61.44,65600.0,53.5436,53.6567,53.3524,53.4132,65600.0
2012-03-05 11:00:00,61.43,61.55,61.08,61.23,58400.0,53.4045,53.5089,53.1003,53.2307,58400.0
2012-03-05 11:30:00,61.21,61.26,61.03,61.07,50600.0,53.2133,53.2568,53.0568,53.0916,50600.0
2012-03-05 12:00:00,61.08,61.16,60.91,61.03,67000.0,53.1003,53.1698,52.9525,53.0568,67000.0
2012-03-05 12:30:00,61.02,61.04,60.82,60.84,45300.0,53.0481,53.0655,52.8742,52.8916,45300.0
2012-03-05 13:00:00,60.83,61.04,60.81,60.96,51800.0,52.8829,53.0655,52.8655,52.996,51800.0
2012-03-05 13:30:00,60.96,60.97,60.83,60.87,52000.0,52.996,53.0046,52.8829,52.9177,52000.0
2012-03-05 14:00:00,60.87,61.03,60.82,61.0,51200.0,52.9177,53.0568,52.8742,53.0307,51200.0
2012-03-05 14:30:00,60.97,61.1,60.85,61.1,58400.0,53.0046,53.1177,52.9003,53.1177,58400.0
2012-03-05 15:00:00,61.1,61.24,61.09,61.24,78500.0,53.1177,53.2394,53.109,53.2394,78500.0
2012-03-05 15:30:00,61.23,61.27,61.13,61.18,160200.0,53.2307,53.2655,53.1437,53.1872,160200.0
2012-03-06 09:30:00,58.98,59.1,58.34,58.6,569000.0,51.2746,51.3789,50.7182,50.9443,569000.0
2012-03-06 10:00:00,58.59,58.84,58.58,58.68,271800.0,50.9356,51.1529,50.9269,51.0138,271800.0
2012-03-06 10:30:00,58.67,58.84,58.47,58.6,195500.0,51.0051,51.1529,50.8313,50.9443,195500.0
2012-03-06 11:00:00,58.6,58.98,58.59,58.74,112600.0,50.9443,51.2746,50.9356,51.066,112600.0
2012-03-06 11:30:00,58.73,58.73,58.18,58.23,185200.0,51.0573,51.0573,50.5791,50.6226,185200.0
2012-03-06 12:00:00,58.22,58.31,57.89,57.92,136900.0,50.6139,50.6922,50.327,50.3531,136900.0
2012-03-06 12:30:00,57.94,58.21,57.93,58.2,121900.0,50.3705,50.6052,50.3618,50.5965,121900.0
2012-03-06 13:00:00,58.2,58.45,58.19,58.41,176200.0,50.5965,50.8139,50.5878,50.7791,176200.0
2012-03-06 13:30:00,58.4,58.49,58.26,58.41,155400.0,50.7704,50.8486,50.6487,50.7791,155400.0
2012-03-06 14:00:00,58.41,58.44,58.25,58.27,132400.0,50.7791,50.8052,50.64,50.6574,132400.0
2012-03-06 14:30:00,58.26,58.31,58.07,58.07,162100.0,50.6487,50.6922,50.4835,50.4835,162100.0
2012-03-06 15:00:00,58.06,58.31,58.06,58.2,157100.0,50.4748,50.6922,50.4748,50.5965,157100.0
2012-03-06 15:30:00,58.2,58.38,58.11,58.32,532500.0,50.5965,50.753,50.5183,50.7009,532500.0
2012-03-07 09:30:00,58.2,58.97,58.2,58.75,157800.0,50.5965,51.2659,50.5965,51.0747,157800.0
2012-03-07 10:00:00,58.73,58.94,58.64,58.94,129600.0,51.0573,51.2399,50.979,51.2399,129600.0
2012-03-07 10:30:00,58.95,59.1,58.86,58.87,228200.0,51.2485,51.3789,51.1703,51.179,228200.0
2012-03-07 11:00:00,58.86,59.05,58.86,58.97,107400.0,51.1703,51.3355,51.1703,51.2659,107400.0
2012-03-07 11:30:00,58.97,59.05,58.74,58.93,78300.0,51.2659,51.3355,51.066,51.2312,78300.0
2012-03-07 12:00:00,58.94,58.99,58.86,58.87,72800.0,51.2399,51.2833,51.1703,51.179,72800.0
2012-03-07 12:30:00,58.87,58.93,58.78,58.78,67400.0,51.179,51.2312,51.1008,51.1008,67400.0
2012-03-07 13:00:00,58.79,58.93,58.75,58.85,93400.0,51.1094,51.2312,51.0747,51.1616,93400.0
2012-03-07 13:30:00,58.85,58.94,58.78,58.85,87100.0,51.1616,51.2399,51.1008,51.1616,87100.0
2012-03-07 14:00:00,58.86,58.99,58.86,58.96,76500.0,51.1703,51.2833,51.1703,51.2572,76500.0
2012-03-07 14:30:00,58.96,59.0,58.84,59.0,87100.0,51.2572,51.292,51.1529,51.292,87100.0
2012-03-07 15:00:00,59.0,59.05,58.9,58.97,160900.0,51.292,51.3355,51.2051,51.2659,160900.0
2012-03-07 15:30:00,58.97,59.02,58.86,58.93,261600.0,51.2659,51.3094,51.1703,51.2312,261600.0
2012-03-08 09:30:00,59.41,60.13,59.41,59.47,258600.0,51.6485,52.2744,51.6485,51.7006,258600.0
2012-03-08 10:00:00,59.46,59.53,59.27,59.41,126700.0,51.6919,51.7528,51.5267,51.6485,126700.0
2012-03-08 10:30:00,59.41,59.71,59.4,59.6,117300.0,51.6485,51.9093,51.6398,51.8136,117300.0
2012-03-08 11:00:00,59.61,59.9,59.61,59.8,105500.0,51.8223,52.0744,51.8223,51.9875,105500.0
2012-03-08 11:30:00,59.79,59.88,59.61,59.88,84900.0,51.9788,52.057,51.8223,52.057,84900.0
2012-03-08 12:00:00,59.87,60.13,59.87,60.0,68500.0,52.0484,52.2744,52.0484,52.1614,68500.0
2012-03-08 12:30:00,60.02,60.27,60.0,60.24,81200.0,52.1788,52.3961,52.1614,52.37,81200.0
2012-03-08 13:00:00,60.25,60.4,60.22,60.35,78700.0,52.3787,52.5091,52.3526,52.4656,78700.0
2012-03-08 13:30:00,60.36,60.49,60.33,60.42,86300.0,52.4743,52.5874,52.4483,52.5265,86300.0
2012-03-08 14:00:00,60.42,60.48,60.14,60.17,137300.0,52.5265,52.5787,52.2831,52.3092,137300.0
2012-03-08 14:30:00,60.16,60.5,60.16,60.47,94900.0,52.3005,52.596,52.3005,52.57,94900.0
2012-03-08 15:00:00,60.47,60.52,60.22,60.23,211500.0,52.57,52.6134,52.3526,52.3613,211500.0
2012-03-08 15:30:00,60.22,60.27,60.02,60.09,323200.0,52.3526,52.3961,52.1788,52.2396,323200.0
2012-03-09 09:30:00,60.61,60.88,60.29,60.78,203900.0,52.6917,52.9264,52.4135,52.8395,203900.0
2012-03-09 10:00:00,60.76,61.18,60.76,61.09,122600.0,52.8221,53.1872,52.8221,53.109,122600.0
2012-03-09 10:30:00,61.1,61.24,60.95,61.18,70300.0,53.1177,53.2394,52.9873,53.1872,70300.0
2012-03-09 11:00:00,61.17,61.25,61.02,61.04,73100.0,53.1785,53.2481,53.0481,53.0655,73100.0
2012-03-09 11:30:00,61.03,61.16,60.97,61.09,64900.0,53.0568,53.1698,53.0046,53.109,64900.0
2012-03-09 12:00:00,61.11,61.2,61.04,61.07,44900.0,53.1264,53.2046,53.0655,53.0916,44900.0
2012-03-09 12:30:00,61.06,61.19,61.04,61.13,37700.0,53.0829,53.1959,53.0655,53.1437,37700.0
2012-03-09 13:00:00,61.12,61.17,61.02,61.09,40800.0,53.135,53.1785,53.0481,53.109,40800.0
2012-03-09 13:30:00,61.09,61.2,61.09,61.15,61600.0,53.109,53.2046,53.109,53.1611,61600.0
2012-03-09 14:00:00,61.17,61.28,61.17,61.27,42800.0,53.1785,53.2741,53.1785,53.2655,42800.0
2012-03-09 14:30:00,61.26,61.38,61.0,61.03,130000.0,53.2568,53.3611,53.0307,53.0568,130000.0
2012-03-09 15:00:00,61.04,61.18,61.0,61.09,74200.0,53.0655,53.1872,53.0307,53.109,74200.0
2012-03-09 15:30:00,61.09,61.15,60.94,61.08,213500.0,53.109,53.1611,52.9786,53.1003,213500.0
2012-03-12 09:30:00,61.04,61.37,60.82,60.86,112100.0,53.0655,53.3524,52.8742,52.909,112100.0
2012-03-12 10:00:00,60.87,60.88,60.56,60.81,104400.0,52.9177,52.9264,52.6482,52.8655,104400.0
2012-03-12 10:30:00,60.83,60.83,60.47,60.59,87200.0,52.8829,52.8829,52.57,52.6743,87200.0
2012-03-12 11:00:00,60.6,60.81,60.53,60.55,92800.0,52.683,52.8655,52.6221,52.6395,92800.0
2012-03-12 11:30:00,60.55,60.75,60.49,60.54,96300.0,52.6395,52.8134,52.5874,52.6308,96300.0
2012-03-12 12:00:00,60.54,60.66,60.37,60.4,93700.0,52.6308,52.7351,52.483,52.5091,93700.0
2012-03-12 12:30:00,60.39,60.55,60.39,60.51,48900.0,52.5004,52.6395,52.5004,52.6047,48900.0
2012-03-12 13:00:00,60.52,60.58,60.43,60.44,76800.0,52.6134,52.6656,52.5352,52.5439,76800.0
2012-03-12 13:30:00,60.44,60.68,60.43,60.5,58500.0,52.5439,52.7525,52.5352,52.596,58500.0
2012-03-12 14:00:00,60.51,60.65,60.49,60.56,76800.0,52.6047,52.7265,52.5874,52.6482,76800.0
2012-03-12 14:30:00,60.56,60.57,60.46,60.5,88500.0,52.6482,52.6569,52.5613,52.596,88500.0
2012-03-12 15:00:00,60.5,60.56,60.4,60.46,101800.0,52.596,52.6482,52.5091,52.5613,101800.0
2012-03-12 15:30:00,60.45,60.51,60.32,60.4,219500.0,52.5526,52.6047,52.4396,52.5091,219500.0
2012-03-13 09:30:00,60.91,61.01,60.51,60.51,115100.0,52.9525,53.0394,52.6047,52.6047,115100.0
2012-03-13 10:00:00,60.51,60.9,60.47,60.76,55500.0,52.6047,52.9438,52.57,52.8221,55500.0
2012-03-13 10:30:00,60.74,60.97,60.7,60.77,76600.0,52.8047,53.0046,52.7699,52.8308,76600.0
2012-03-13 11:00:00,60.81,61.17,60.81,61.15,81200.0,52.8655,53.1785,52.8655,53.1611,81200.0
2012-03-13 11:30:00,61.14,61.42,61.14,61.42,126800.0,53.1524,53.3959,53.1524,53.3959,126800.0
2012-03-13 12:00:00,61.42,61.6,61.42,61.59,83600.0,53.3959,53.5523,53.3959,53.5436,83600.0
2012-03-13 12:30:00,61.59,61.73,61.57,61.65,94200.0,53.5436,53.6654,53.5263,53.5958,94200.0
2012-03-13 13:00:00,61.65,61.93,61.64,61.89,140000.0,53.5958,53.8392,53.5871,53.8045,140000.0
2012-03-13 13:30:00,61.9,61.9,61.69,61.8,92200.0,53.8131,53.8131,53.6306,53.7262,92200.0
2012-03-13 14:00:00,61.82,62.06,61.74,61.8,112800.0,53.7436,53.9522,53.6741,53.7262,112800.0
2012-03-13 14:30:00,61.79,62.0,61.75,61.86,130300.0,53.7175,53.9001,53.6827,53.7784,130300.0
2012-03-13 15:00:00,61.87,62.38,61.8,62.28,207300.0,53.7871,54.2304,53.7262,54.1435,207300.0
2012-03-13 15:30:00,62.28,62.56,62.21,62.52,410700.0,54.1435,54.3869,54.0826,54.3521,410700.0
2012-03-14 09:30:00,62.35,62.67,62.2,62.64,61700.0,54.2044,54.4826,54.074,54.4565,61700.0
2012-03-14 10:00:00,62.64,62.69,62.39,62.44,102200.0,54.4565,54.4999,54.2391,54.2826,102200.0
2012-03-14 10:30:00,62.44,62.54,62.17,62.23,134500.0,54.2826,54.3695,54.0479,54.1,134500.0
2012-03-14 11:00:00,62.24,62.25,62.06,62.08,89200.0,54.1087,54.1174,53.9522,53.9696,89200.0
2012-03-14 11:30:00,62.08,62.25,62.0,62.24,71300.0,53.9696,54.1174,53.9001,54.1087,71300.0
2012-03-14 12:00:00,62.23,62.34,62.17,62.24,60100.0,54.1,54.1957,54.0479,54.1087,60100.0
2012-03-14 12:30:00,62.24,62.29,62.19,62.28,57300.0,54.1087,54.1522,54.0653,54.1435,57300.0
2012-03-14 13:00:00,62.28,62.66,62.2,62.61,115100.0,54.1435,54.4739,54.074,54.4304,115100.0
2012-03-14 13:30:00,62.61,62.61,62.06,62.12,156200.0,54.4304,54.4304,53.9522,54.0044,156200.0
2012-03-14 14:00:00,62.14,62.33,62.11,62.17,70800.0,54.0218,54.187,53.9957,54.0479,70800.0
2012-03-14 14:30:00,62.16,62.3,62.1,62.28,71200.0,54.0392,54.1609,53.987,54.1435,71200.0
2012-03-14 15:00:00,62.28,62.41,62.14,62.32,142100.0,54.1435,54.2565,54.0218,54.1783,142100.0
2012-03-14 15:30:00,62.33,62.37,62.14,62.36,162900.0,54.187,54.2217,54.0218,54.2131,162900.0
2012-03-15 09:30:00,62.45,62.48,62.0,62.3,64700.0,54.2913,54.3174,53.9001,54.1609,64700.0
2012-03-15 10:00:00,62.27,62.6,62.23,62.5,71900.0,54.1348,54.4217,54.1,54.3348,71900.0
2012-03-15 10:30:00,62.51,62.52,61.96,61.96,225300.0,54.3435,54.3521,53.8653,53.8653,225300.0
2012-03-15 11:00:00,61.97,62.32,61.9,62.25,82000.0,53.874,54.1783,53.8131,54.1174,82000.0
2012-03-15 11:30:00,62.24,62.42,62.15,62.18,51900.0,54.1087,54.2652,54.0305,54.0566,51900.0
2012-03-15 12:00:00,62.2,62.49,62.17,62.42,40900.0,54.074,54.3261,54.0479,54.2652,40900.0
2012-03-15 12:30:00,62.43,62.43,62.16,62.17,48400.0,54.2739,54.2739,54.0392,54.0479,48400.0
2012-03-15 13:00:00,62.17,62.22,62.02,62.05,55700.0,54.0479,54.0913,53.9175,53.9436,55700.0
2012-03-15 13:30:00,62.04,62.11,61.96,62.0,83700.0,53.9349,53.9957,53.8653,53.9001,83700.0
2012-03-15 14:00:00,62.0,62.22,61.97,62.2,82700.0,53.9001,54.0913,53.874,54.074,82700.0
2012-03-15 14:30:00,62.21,62.31,62.05,62.2,175100.0,54.0826,54.1696,53.9436,54.074,175100.0
2012-03-15 15:00:00,62.2,62.23,62.14,62.18,123900.0,54.074,54.1,54.0218,54.0566,123900.0
2012-03-15 15:30:00,62.19,62.39,62.17,62.34,213700.0,54.0653,54.2391,54.0479,54.1957,213700.0
2012-03-16 09:30:00,62.82,62.82,62.48,62.67,384100.0,54.613,54.613,54.3174,54.4826,384100.0
2012-03-16 10:00:00,62.68,62.9,62.47,62.79,148900.0,54.4912,54.6825,54.3087,54.5869,148900.0
2012-03-16 10:30:00,62.78,63.0,62.6,62.99,106100.0,54.5782,54.7694,54.4217,54.7607,106100.0
2012-03-16 11:00:00,62.98,62.99,62.66,62.71,94900.0,54.7521,54.7607,54.4739,54.5173,94900.0
2012-03-16 11:30:00,62.72,62.89,62.65,62.87,88800.0,54.526,54.6738,54.4652,54.6564,88800.0
2012-03-16 12:00:00,62.86,62.99,62.75,62.92,74100.0,54.6477,54.7607,54.5521,54.6999,74100.0
2012-03-16 12:30:00,62.94,63.13,62.94,63.11,79600.0,54.7173,54.8825,54.7173,54.8651,79600.0
2012-03-16 13:00:00,63.11,63.23,63.08,63.18,77400.0,54.8651,54.9694,54.839,54.9259,77400.0
2012-03-16 13:30:00,63.19,63.23,63.14,63.17,49500.0,54.9346,54.9694,54.8911,54.9172,49500.0
2012-03-16 14:00:00,63.17,63.3,63.16,63.24,89300.0,54.9172,55.0302,54.9085,54.9781,89300.0
2012-03-16 14:30:00,63.24,63.33,63.23,63.29,111600.0,54.9781,55.0563,54.9694,55.0216,111600.0
2012-03-16 15:00:00,63.3,63.3,62.94,62.94,126400.0,55.0302,55.0302,54.7173,54.7173,126400.0
2012-03-16 15:30:00,62.94,62.94,62.64,62.69,233200.0,54.7173,54.7173,54.4565,54.4999,233200.0
2012-03-19 09:30:00,62.47,62.47,61.75,62.36,177700.0,54.3087,54.3087,53.6827,54.2131,177700.0
2012-03-19 10:00:00,62.36,62.36,61.68,61.77,86600.0,54.2131,54.2131,53.6219,53.7001,86600.0
2012-03-19 10:30:00,61.78,61.86,61.53,61.55,96800.0,53.7088,53.7784,53.4915,53.5089,96800.0
2012-03-19 11:00:00,61.54,61.66,61.33,61.39,149900.0,53.5002,53.6045,53.3176,53.3698,149900.0
2012-03-19 11:30:00,61.4,61.83,61.39,61.83,75800.0,53.3785,53.7523,53.3698,53.7523,75800.0
2012-03-19 12:00:00,61.82,61.95,61.73,61.75,57300.0,53.7436,53.8566,53.6654,53.6827,57300.0
2012-03-19 12:30:00,61.75,62.06,61.68,62.06,48900.0,53.6827,53.9522,53.6219,53.9522,48900.0
2012-03-19 13:00:00,62.07,62.18,62.01,62.13,37600.0,53.9609,54.0566,53.9088,54.0131,37600.0
2012-03-19 13:30:00,62.14,62.16,62.02,62.05,50100.0,54.0218,54.0392,53.9175,53.9436,50100.0
2012-03-19 14:00:00,62.05,62.16,62.02,62.11,47600.0,53.9436,54.0392,53.9175,53.9957,47600.0
2012-03-19 14:30:00,62.12,62.13,61.93,61.94,50100.0,54.0044,54.0131,53.8392,53.8479,50100.0
2012-03-19 15:00:00,61.95,62.0,61.87,61.87,75700.0,53.8566,53.9001,53.7871,53.7871,75700.0
2012-03-19 15:30:00,61.87,61.97,61.72,61.76,217100.0,53.7871,53.874,53.6567,53.6914,217100.0
2012-03-20 09:30:00,61.05,61.05,59.82,60.09,279200.0,53.0742,53.0742,52.0049,52.2396,279200.0
2012-03-20 10:00:00,60.09,60.69,60.01,60.37,150000.0,52.2396,52.7612,52.1701,52.483,150000.0
2012-03-20 10:30:00,60.38,60.66,60.3,60.52,83400.0,52.4917,52.7351,52.4222,52.6134,83400.0
2012-03-20 11:00:00,60.52,60.76,60.47,60.52,134400.0,52.6134,52.8221,52.57,52.6134,134400.0
2012-03-20 11:30:00,60.54,60.55,59.91,60.03,106600.0,52.6308,52.6395,52.0831,52.1875,106600.0
2012-03-20 12:00:00,60.02,60.08,59.84,59.84,140800.0,52.1788,52.2309,52.0223,52.0223,140800.0
2012-03-20 12:30:00,59.86,59.98,59.84,59.84,94200.0,52.0397,52.144,52.0223,52.0223,94200.0
2012-03-20 13:00:00,59.85,60.03,59.83,59.98,116400.0,52.031,52.1875,52.0136,52.144,116400.0
2012-03-20 13:30:00,60.0,60.02,59.89,59.98,91600.0,52.1614,52.1788,52.0657,52.144,91600.0
2012-03-20 14:00:00,59.96,60.05,59.94,60.0,125500.0,52.1266,52.2048,52.1092,52.1614,125500.0
2012-03-20 14:30:00,60.01,60.18,59.94,60.17,204400.0,52.1701,52.3179,52.1092,52.3092,204400.0
2012-03-20 15:00:00,60.18,60.45,60.18,60.45,185300.0,52.3179,52.5526,52.3179,52.5526,185300.0
2012-03-20 15:30:00,60.44,60.5,60.23,60.37,416900.0,52.5439,52.596,52.3613,52.483,416900.0
2012-03-21 09:30:00,60.66,60.77,60.36,60.58,277400.0,52.7351,52.8308,52.4743,52.6656,277400.0
2012-03-21 10:00:00,60.56,60.56,59.96,60.07,120200.0,52.6482,52.6482,52.1266,52.2222,120200.0
2012-03-21 10:30:00,60.09,60.25,59.88,59.92,77000.0,52.2396,52.3787,52.057,52.0918,77000.0
2012-03-21 11:00:00,59.92,60.17,59.86,60.12,84600.0,52.0918,52.3092,52.0397,52.2657,84600.0
2012-03-21 11:30:00,60.1,60.49,60.1,60.45,154200.0,52.2483,52.5874,52.2483,52.5526,154200.0
2012-03-21 12:00:00,60.46,60.73,60.44,60.71,107300.0,52.5613,52.796,52.5439,52.7786,107300.0
2012-03-21 12:30:00,60.7,60.75,60.62,60.67,47100.0,52.7699,52.8134,52.7004,52.7438,47100.0
2012-03-21 13:00:00,60.68,60.68,60.37,60.44,44000.0,52.7525,52.7525,52.483,52.5439,44000.0
2012-03-21 13:30:00,60.43,60.43,60.22,60.23,64700.0,52.5352,52.5352,52.3526,52.3613,64700.0
2012-03-21 14:00:00,60.21,60.33,60.15,60.21,100500.0,52.3439,52.4483,52.2918,52.3439,100500.0
2012-03-21 14:30:00,60.2,60.33,60.15,60.3,89100.0,52.3352,52.4483,52.2918,52.4222,89100.0
2012-03-21 15:00:00,60.3,60.5,60.3,60.5,203300.0,52.4222,52.596,52.4222,52.596,203300.0
2012-03-21 15:30:00,60.49,60.57,60.29,60.37,284600.0,52.5874,52.6569,52.4135,52.483,284600.0
2012-03-22 09:30:00,59.61,59.98,59.38,59.59,117800.0,51.8223,52.144,51.6224,51.8049,117800.0
2012-03-22 10:00:00,59.6,59.91,59.17,59.23,119500.0,51.8136,52.0831,51.4398,51.492,119500.0
2012-03-22 10:30:00,59.23,59.25,58.85,59.0,151900.0,51.492,51.5094,51.1616,51.292,151900.0
2012-03-22 11:00:00,59.0,59.2,58.93,59.01,145200.0,51.292,51.4659,51.2312,51.3007,145200.0
2012-03-22 11:30:00,59.01,59.08,58.88,58.97,61700.0,51.3007,51.3616,51.1877,51.2659,61700.0
2012-03-22 12:00:00,58.97,59.22,58.96,59.2,143000.0,51.2659,51.4833,51.2572,51.4659,143000.0
2012-03-22 12:30:00,59.2,59.32,59.06,59.3,87700.0,51.4659,51.5702,51.3442,51.5528,87700.0
2012-03-22 13:00:00,59.3,59.4,59.21,59.29,83100.0,51.5528,51.6398,51.4746,51.5441,83100.0
2012-03-22 13:30:00,59.28,59.33,59.16,59.25,75300.0,51.5354,51.5789,51.4311,51.5094,75300.0
2012-03-22 14:00:00,59.25,59.26,59.13,59.24,52300.0,51.5094,51.518,51.405,51.5007,52300.0
2012-03-22 14:30:00,59.24,59.27,59.11,59.21,55800.0,51.5007,51.5267,51.3876,51.4746,55800.0
2012-03-22 15:00:00,59.21,59.21,58.89,59.18,220300.0,51.4746,51.4746,51.1964,51.4485,220300.0
2012-03-22 15:30:00,59.19,59.6,59.12,59.56,316600.0,51.4572,51.8136,51.3963,51.7789,316600.0
2012-03-23 09:30:00,59.75,59.84,59.4,59.74,110200.0,51.944,52.0223,51.6398,51.9353,110200.0
2012-03-23 10:00:00,59.74,59.84,59.19,59.76,209400.0,51.9353,52.0223,51.4572,51.9527,209400.0
2012-03-23 10:30:00,59.75,60.37,59.72,60.21,247700.0,51.944,52.483,51.918,52.3439,247700.0
2012-03-23 11:00:00,60.2,60.4,60.11,60.4,243700.0,52.3352,52.5091,52.257,52.5091,243700.0
2012-03-23 11:30:00,60.42,60.71,60.42,60.7,198500.0,52.5265,52.7786,52.5265,52.7699,198500.0
2012-03-23 12:00:00,60.7,60.85,60.64,60.7,105500.0,52.7699,52.9003,52.7178,52.7699,105500.0
2012-03-23 12:30:00,60.71,60.77,60.48,60.71,62000.0,52.7786,52.8308,52.5787,52.7786,62000.0
2012-03-23 13:00:00,60.71,60.72,60.51,60.58,67700.0,52.7786,52.7873,52.6047,52.6656,67700.0
2012-03-23 13:30:00,60.59,60.73,60.51,60.52,140200.0,52.6743,52.796,52.6047,52.6134,140200.0
2012-03-23 14:00:00,60.53,60.78,60.52,60.75,83300.0,52.6221,52.8395,52.6134,52.8134,83300.0
2012-03-23 14:30:00,60.75,60.93,60.65,60.86,126000.0,52.8134,52.9699,52.7265,52.909,126000.0
2012-03-23 15:00:00,60.86,61.09,60.84,60.89,280000.0,52.909,53.109,52.8916,52.9351,280000.0
2012-03-23 15:30:00,60.88,60.94,60.6,60.75,379000.0,52.9264,52.9786,52.683,52.8134,379000.0
2012-03-26 09:30:00,61.43,62.24,61.43,62.03,255600.0,53.4045,54.1087,53.4045,53.9262,255600.0
2012-03-26 10:00:00,62.01,62.21,61.99,62.08,205400.0,53.9088,54.0826,53.8914,53.9696,205400.0
2012-03-26 10:30:00,62.08,62.33,61.97,62.2,163800.0,53.9696,54.187,53.874,54.074,163800.0
2012-03-26 11:00:00,62.2,62.44,62.0,62.38,143100.0,54.074,54.2826,53.9001,54.2304,143100.0
2012-03-26 11:30:00,62.38,62.4,62.25,62.31,80100.0,54.2304,54.2478,54.1174,54.1696,80100.0
2012-03-26 12:00:00,62.31,62.36,62.23,62.32,85300.0,54.1696,54.2131,54.1,54.1783,85300.0
2012-03-26 12:30:00,62.3,62.45,62.16,62.37,257800.0,54.1609,54.2913,54.0392,54.2217,257800.0
2012-03-26 13:00:00,62.39,62.5,62.36,62.45,111700.0,54.2391,54.3348,54.2131,54.2913,111700.0
2012-03-26 13:30:00,62.47,62.55,62.41,62.52,91100.0,54.3087,54.3782,54.2565,54.3521,91100.0
2012-03-26 14:00:00,62.53,62.67,62.5,62.57,86400.0,54.3608,54.4826,54.3348,54.3956,86400.0
2012-03-26 14:30:00,62.58,62.63,62.45,62.51,106200.0,54.4043,54.4478,54.2913,54.3435,106200.0
2012-03-26 15:00:00,62.51,62.66,62.44,62.51,160100.0,54.3435,54.4739,54.2826,54.3435,160100.0
2012-03-26 15:30:00,62.51,62.57,62.41,62.51,411100.0,54.3435,54.3956,54.2565,54.3435,411100.0
2012-03-27 09:30:00,62.5,62.73,62.27,62.66,126400.0,54.3348,54.5347,54.1348,54.4739,126400.0
2012-03-27 10:00:00,62.61,62.63,61.98,62.09,139900.0,54.4304,54.4478,53.8827,53.9783,139900.0
2012-03-27 10:30:00,62.11,62.24,61.92,61.94,118400.0,53.9957,54.1087,53.8305,53.8479,118400.0
2012-03-27 11:00:00,61.94,62.09,61.83,62.02,112300.0,53.8479,53.9783,53.7523,53.9175,112300.0
2012-03-27 11:30:00,62.02,62.24,61.98,62.21,99100.0,53.9175,54.1087,53.8827,54.0826,99100.0
2012-03-27 12:00:00,62.21,62.34,62.18,62.33,92300.0,54.0826,54.1957,54.0566,54.187,92300.0
2012-03-27 12:30:00,62.32,62.35,62.19,62.35,95400.0,54.1783,54.2044,54.0653,54.2044,95400.0
2012-03-27 13:00:00,62.33,62.33,61.97,62.03,91000.0,54.187,54.187,53.874,53.9262,91000.0
2012-03-27 13:30:00,62.03,62.09,61.97,62.04,96500.0,53.9262,53.9783,53.874,53.9349,96500.0
2012-03-27 14:00:00,62.05,62.31,62.03,62.31,115500.0,53.9436,54.1696,53.9262,54.1696,115500.0
2012-03-27 14:30:00,62.3,62.49,62.29,62.37,162600.0,54.1609,54.3261,54.1522,54.2217,162600.0
2012-03-27 15:00:00,62.36,62.36,62.01,62.06,145200.0,54.2131,54.2131,53.9088,53.9522,145200.0
2012-03-27 15:30:00,62.07,62.13,61.94,61.98,328300.0,53.9609,54.0131,53.8479,53.8827,328300.0
2012-03-28 09:30:00,61.55,61.7,60.89,60.89,194400.0,53.5089,53.6393,52.9351,52.9351,194400.0
2012-03-28 10:00:00,60.89,61.24,60.56,60.57,139400.0,52.9351,53.2394,52.6482,52.6569,139400.0
2012-03-28 10:30:00,60.56,60.58,60.06,60.29,156100.0,52.6482,52.6656,52.2135,52.4135,156100.0
2012-03-28 11:00:00,60.33,60.36,60.1,60.14,136200.0,52.4483,52.4743,52.2483,52.2831,136200.0
2012-03-28 11:30:00,60.14,60.15,59.39,59.69,142300.0,52.2831,52.2918,51.6311,51.8919,142300.0
2012-03-28 12:00:00,59.7,60.11,59.62,60.1,94100.0,51.9006,52.257,51.831,52.2483,94100.0
2012-03-28 12:30:00,60.1,60.14,59.9,60.0,128700.0,52.2483,52.2831,52.0744,52.1614,128700.0
2012-03-28 13:00:00,59.98,60.07,59.75,59.94,59200.0,52.144,52.2222,51.944,52.1092,59200.0
2012-03-28 13:30:00,59.93,60.05,59.82,59.95,78500.0,52.1005,52.2048,52.0049,52.1179,78500.0
2012-03-28 14:00:00,59.94,59.96,59.57,59.64,78200.0,52.1092,52.1266,51.7875,51.8484,78200.0
2012-03-28 14:30:00,59.64,59.99,59.62,59.97,95200.0,51.8484,52.1527,51.831,52.1353,95200.0
2012-03-28 15:00:00,59.97,60.06,59.71,59.85,172900.0,52.1353,52.2135,51.9093,52.031,172900.0
2012-03-28 15:30:00,59.84,60.12,59.75,60.04,421700.0,52.0223,52.2657,51.944,52.1961,421700.0
2012-03-29 09:30:00,59.63,59.88,59.31,59.32,102300.0,51.8397,52.057,51.5615,51.5702,102300.0
2012-03-29 10:00:00,59.32,59.74,59.11,59.11,96100.0,51.5702,51.9353,51.3876,51.3876,96100.0
2012-03-29 10:30:00,59.07,59.45,59.05,59.45,121700.0,51.3529,51.6832,51.3355,51.6832,121700.0
2012-03-29 11:00:00,59.43,59.55,59.14,59.15,47500.0,51.6658,51.7702,51.4137,51.4224,47500.0
2012-03-29 11:30:00,59.14,59.29,59.09,59.25,38800.0,51.4137,51.5441,51.3703,51.5094,38800.0
2012-03-29 12:00:00,59.24,59.39,59.22,59.28,56000.0,51.5007,51.6311,51.4833,51.5354,56000.0
2012-03-29 12:30:00,59.28,59.47,59.19,59.46,37800.0,51.5354,51.7006,51.4572,51.6919,37800.0
2012-03-29 13:00:00,59.45,59.45,59.23,59.37,36300.0,51.6832,51.6832,51.492,51.6137,36300.0
2012-03-29 13:30:00,59.39,59.53,59.32,59.44,78700.0,51.6311,51.7528,51.5702,51.6745,78700.0
2012-03-29 14:00:00,59.41,59.72,59.41,59.69,71800.0,51.6485,51.918,51.6485,51.8919,71800.0
2012-03-29 14:30:00,59.69,59.71,59.56,59.58,53700.0,51.8919,51.9093,51.7789,51.7962,53700.0
2012-03-29 15:00:00,59.58,59.99,59.54,59.88,75300.0,51.7962,52.1527,51.7615,52.057,75300.0
2012-03-29 15:30:00,59.9,60.22,59.85,60.06,261500.0,52.0744,52.3526,52.031,52.2135,261500.0
2012-03-30 09:30:00,60.48,60.85,59.72,59.72,153200.0,52.5787,52.9003,51.918,51.918,153200.0
2012-03-30 10:00:00,59.73,59.99,59.59,59.72,73500.0,51.9266,52.1527,51.8049,51.918,73500.0
2012-03-30 10:30:00,59.72,59.78,59.45,59.58,60300.0,51.918,51.9701,51.6832,51.7962,60300.0
2012-03-30 11:00:00,59.6,60.07,59.58,59.97,38900.0,51.8136,52.2222,51.7962,52.1353,38900.0
2012-03-30 11:30:00,59.98,59.98,59.74,59.9,37300.0,52.144,52.144,51.9353,52.0744,37300.0
2012-03-30 12:00:00,59.91,59.97,59.88,59.92,58400.0,52.0831,52.1353,52.057,52.0918,58400.0
2012-03-30 12:30:00,59.92,60.12,59.89,59.93,29000.0,52.0918,52.2657,52.0657,52.1005,29000.0
2012-03-30 13:00:00,59.93,60.14,59.91,60.12,35500.0,52.1005,52.2831,52.0831,52.2657,35500.0
2012-03-30 13:30:00,60.13,60.21,60.09,60.12,33300.0,52.2744,52.3439,52.2396,52.2657,33300.0
2012-03-30 14:00:00,60.11,60.19,60.07,60.08,44900.0,52.257,52.3265,52.2222,52.2309,44900.0
2012-03-30 14:30:00,60.09,60.24,60.05,60.05,47000.0,52.2396,52.37,52.2048,52.2048,47000.0
2012-03-30 15:00:00,60.05,60.19,60.04,60.1,75600.0,52.2048,52.3265,52.1961,52.2483,75600.0
2012-03-30 15:30:00,60.1,60.19,59.95,60.04,204900.0,52.2483,52.3265,52.1179,52.1961,204900.0
2012-04-02 09:30:00,59.98,60.1,59.53,59.99,130800.0,52.144,52.2483,51.7528,52.1527,130800.0
2012-04-02 10:00:00,60.0,60.77,60.0,60.46,116500.0,52.1614,52.8308,52.1614,52.5613,116500.0
2012-04-02 10:30:00,60.42,60.78,60.37,60.68,87400.0,52.5265,52.8395,52.483,52.7525,87400.0
2012-04-02 11:00:00,60.68,60.84,60.58,60.75,119000.0,52.7525,52.8916,52.6656,52.8134,119000.0
2012-04-02 11:30:00,60.75,61.4,60.69,61.3,162000.0,52.8134,53.3785,52.7612,53.2915,162000.0
2012-04-02 12:00:00,61.31,61.37,61.09,61.16,116600.0,53.3002,53.3524,53.109,53.1698,116600.0
2012-04-02 12:30:00,61.16,61.6,61.13,61.43,132600.0,53.1698,53.5523,53.1437,53.4045,132600.0
2012-04-02 13:00:00,61.43,61.47,61.29,61.29,73500.0,53.4045,53.4393,53.2828,53.2828,73500.0
2012-04-02 13:30:00,61.29,61.5,61.23,61.49,71400.0,53.2828,53.4654,53.2307,53.4567,71400.0
2012-04-02 14:00:00,61.49,61.52,61.15,61.33,68500.0,53.4567,53.4828,53.1611,53.3176,68500.0
2012-04-02 14:30:00,61.33,61.58,61.33,61.53,100700.0,53.3176,53.535,53.3176,53.4915,100700.0
2012-04-02 15:00:00,61.54,61.65,61.54,61.58,172200.0,53.5002,53.5958,53.5002,53.535,172200.0
2012-04-02 15:30:00,61.58,61.58,61.07,61.18,271900.0,53.535,53.535,53.0916,53.1872,271900.0
2012-04-03 09:30:00,60.92,61.43,60.92,61.21,136200.0,52.9612,53.4045,52.9612,53.2133,136200.0
2012-04-03 10:00:00,61.22,61.46,60.9,61.37,105500.0,53.222,53.4306,52.9438,53.3524,105500.0
2012-04-03 10:30:00,61.34,61.5,61.23,61.39,50900.0,53.3263,53.4654,53.2307,53.3698,50900.0
2012-04-03 11:00:00,61.36,61.41,61.08,61.09,62500.0,53.3437,53.3872,53.1003,53.109,62500.0
2012-04-03 11:30:00,61.08,61.09,60.95,61.08,63500.0,53.1003,53.109,52.9873,53.1003,63500.0
2012-04-03 12:00:00,61.06,61.06,60.81,61.04,61900.0,53.0829,53.0829,52.8655,53.0655,61900.0
2012-04-03 12:30:00,61.04,61.17,60.92,61.15,77400.0,53.0655,53.1785,52.9612,53.1611,77400.0
2012-04-03 13:00:00,61.15,61.19,61.04,61.11,84300.0,53.1611,53.1959,53.0655,53.1264,84300.0
2012-04-03 13:30:00,61.12,61.24,60.96,61.15,70900.0,53.135,53.2394,52.996,53.1611,70900.0
2012-04-03 14:00:00,61.11,61.11,60.65,60.7,191300.0,53.1264,53.1264,52.7265,52.7699,191300.0
2012-04-03 14:30:00,60.68,60.78,60.52,60.64,128000.0,52.7525,52.8395,52.6134,52.7178,128000.0
2012-04-03 15:00:00,60.65,60.89,60.61,60.65,164900.0,52.7265,52.9351,52.6917,52.7265,164900.0
2012-04-03 15:30:00,60.65,61.05,60.62,61.01,377600.0,52.7265,53.0742,52.7004,53.0394,377600.0
2012-04-04 09:30:00,60.34,60.92,59.89,60.82,192100.0,52.457,52.9612,52.0657,52.8742,192100.0
2012-04-04 10:00:00,60.77,60.82,60.14,60.36,141900.0,52.8308,52.8742,52.2831,52.4743,141900.0
2012-04-04 10:30:00,60.37,60.37,59.95,60.16,141200.0,52.483,52.483,52.1179,52.3005,141200.0
2012-04-04 11:00:00,60.17,60.37,60.12,60.28,101300.0,52.3092,52.483,52.2657,52.4048,101300.0
2012-04-04 11:30:00,60.3,60.64,60.28,60.56,95200.0,52.4222,52.7178,52.4048,52.6482,95200.0
2012-04-04 12:00:00,60.53,60.63,60.45,60.5,63700.0,52.6221,52.7091,52.5526,52.596,63700.0
2012-04-04 12:30:00,60.5,60.52,60.37,60.51,60800.0,52.596,52.6134,52.483,52.6047,60800.0
2012-04-04 13:00:00,60.54,60.54,60.11,60.12,97500.0,52.6308,52.6308,52.257,52.2657,97500.0
2012-04-04 13:30:00,60.12,60.51,60.07,60.49,87900.0,52.2657,52.6047,52.2222,52.5874,87900.0
2012-04-04 14:00:00,60.5,60.52,60.26,60.33,65400.0,52.596,52.6134,52.3874,52.4483,65400.0
2012-04-04 14:30:00,60.33,60.55,60.26,60.31,122900.0,52.4483,52.6395,52.3874,52.4309,122900.0
2012-04-04 15:00:00,60.3,60.53,60.23,60.52,143200.0,52.4222,52.6221,52.3613,52.6134,143200.0
2012-04-04 15:30:00,60.51,60.71,60.47,60.58,329700.0,52.6047,52.7786,52.57,52.6656,329700.0
2012-04-05 09:30:00,59.93,60.53,59.93,60.4,83000.0,52.1005,52.6221,52.1005,52.5091,83000.0
2012-04-05 10:00:00,60.42,60.67,60.37,60.44,63100.0,52.5265,52.7438,52.483,52.5439,63100.0
2012-04-05 10:30:00,60.42,60.57,60.27,60.57,92300.0,52.5265,52.6569,52.3961,52.6569,92300.0
2012-04-05 11:00:00,60.56,60.56,60.3,60.33,58700.0,52.6482,52.6482,52.4222,52.4483,58700.0
2012-04-05 11:30:00,60.35,60.41,60.13,60.21,40000.0,52.4656,52.5178,52.2744,52.3439,40000.0
2012-04-05 12:00:00,60.22,60.26,60.04,60.09,62200.0,52.3526,52.3874,52.1961,52.2396,62200.0
2012-04-05 12:30:00,60.09,60.09,59.95,60.04,46400.0,52.2396,52.2396,52.1179,52.1961,46400.0
2012-04-05 13:00:00,60.06,60.18,60.04,60.09,46800.0,52.2135,52.3179,52.1961,52.2396,46800.0
2012-04-05 13:30:00,60.09,60.14,59.71,59.84,85800.0,52.2396,52.2831,51.9093,52.0223,85800.0
2012-04-05 14:00:00,59.85,59.87,59.63,59.81,96900.0,52.031,52.0484,51.8397,51.9962,96900.0
2012-04-05 14:30:00,59.81,59.85,59.63,59.81,90900.0,51.9962,52.031,51.8397,51.9962,90900.0
2012-04-05 15:00:00,59.83,59.99,59.77,59.98,167000.0,52.0136,52.1527,51.9614,52.144,167000.0
2012-04-05 15:30:00,59.98,59.99,59.84,59.9,222700.0,52.144,52.1527,52.0223,52.0744,222700.0
2012-04-09 09:30:00,59.18,59.18,58.64,59.02,156700.0,51.4485,51.4485,50.979,51.3094,156700.0
2012-04-09 10:00:00,59.03,59.2,58.9,58.97,135500.0,51.3181,51.4659,51.2051,51.2659,135500.0
2012-04-09 10:30:00,58.95,59.0,58.81,58.98,75400.0,51.2485,51.292,51.1268,51.2746,75400.0
2012-04-09 11:00:00,58.97,58.99,58.6,58.62,101900.0,51.2659,51.2833,50.9443,50.9617,101900.0
2012-04-09 11:30:00,58.63,58.71,58.52,58.62,94000.0,50.9704,51.0399,50.8747,50.9617,94000.0
2012-04-09 12:00:00,58.6,58.68,58.5,58.66,56200.0,50.9443,51.0138,50.8573,50.9964,56200.0
2012-04-09 12:30:00,58.65,58.76,58.54,58.66,61600.0,50.9877,51.0834,50.8921,50.9964,61600.0
2012-04-09 13:00:00,58.64,58.67,58.37,58.41,69600.0,50.979,51.0051,50.7443,50.7791,69600.0
2012-04-09 13:30:00,58.41,58.8,58.41,58.78,71200.0,50.7791,51.1181,50.7791,51.1008,71200.0
2012-04-09 14:00:00,58.78,58.79,58.6,58.7,92400.0,51.1008,51.1094,50.9443,51.0312,92400.0
2012-04-09 14:30:00,58.69,58.88,58.68,58.85,93400.0,51.0225,51.1877,51.0138,51.1616,93400.0
2012-04-09 15:00:00,58.86,58.97,58.77,58.79,158700.0,51.1703,51.2659,51.0921,51.1094,158700.0
2012-04-09 15:30:00,58.79,58.9,58.71,58.84,296600.0,51.1094,51.2051,51.0399,51.1529,296600.0
2012-04-10 09:30:00,58.49,58.75,58.25,58.71,131900.0,50.8486,51.0747,50.64,51.0399,131900.0
2012-04-10 10:00:00,58.7,58.7,58.18,58.38,151800.0,51.0312,51.0312,50.5791,50.753,151800.0
2012-04-10 10:30:00,58.37,58.42,58.0,58.01,113000.0,50.7443,50.7878,50.4227,50.4314,113000.0
2012-04-10 11:00:00,58.01,58.09,57.67,57.75,112400.0,50.4314,50.5009,50.1358,50.2053,112400.0
2012-04-10 11:30:00,57.74,57.86,57.19,57.36,103400.0,50.1966,50.3009,49.7185,49.8663,103400.0
2012-04-10 12:00:00,57.36,57.4,57.0,57.36,134100.0,49.8663,49.901,49.5533,49.8663,134100.0
2012-04-10 12:30:00,57.36,57.42,57.17,57.35,74500.0,49.8663,49.9184,49.7011,49.8576,74500.0
2012-04-10 13:00:00,57.34,57.38,57.05,57.23,77700.0,49.8489,49.8837,49.5968,49.7533,77700.0
2012-04-10 13:30:00,57.21,57.33,57.13,57.21,77200.0,49.7359,49.8402,49.6663,49.7359,77200.0
2012-04-10 14:00:00,57.21,57.43,57.15,57.38,129700.0,49.7359,49.9271,49.6837,49.8837,129700.0
2012-04-10 14:30:00,57.39,57.42,57.15,57.24,87300.0,49.8924,49.9184,49.6837,49.7619,87300.0
2012-04-10 15:00:00,57.25,57.3,57.1,57.25,161700.0,49.7706,49.8141,49.6402,49.7706,161700.0
2012-04-10 15:30:00,57.24,57.44,57.19,57.31,373000.0,49.7619,49.9358,49.7185,49.8228,373000.0
2012-04-11 09:30:00,58.24,58.45,57.48,57.52,126100.0,50.6313,50.8139,49.9706,50.0054,126100.0
2012-04-11 10:00:00,57.54,57.88,57.52,57.83,101000.0,50.0228,50.3183,50.0054,50.2749,101000.0
2012-04-11 10:30:00,57.83,58.1,57.83,57.97,76800.0,50.2749,50.5096,50.2749,50.3966,76800.0
2012-04-11 11:00:00,57.98,57.99,57.63,57.63,71400.0,50.4053,50.414,50.101,50.101,71400.0
2012-04-11 11:30:00,57.64,57.74,57.4,57.49,68300.0,50.1097,50.1966,49.901,49.9793,68300.0
2012-04-11 12:00:00,57.5,57.77,57.5,57.71,62900.0,49.988,50.2227,49.988,50.1705,62900.0
2012-04-11 12:30:00,57.7,57.94,57.66,57.94,31200.0,50.1619,50.3705,50.1271,50.3705,31200.0
2012-04-11 13:00:00,57.95,57.95,57.79,57.91,41900.0,50.3792,50.3792,50.2401,50.3444,41900.0
2012-04-11 13:30:00,57.92,58.1,57.82,58.05,48700.0,50.3531,50.5096,50.2662,50.4661,48700.0
2012-04-11 14:00:00,58.03,58.05,57.85,58.01,96200.0,50.4487,50.4661,50.2923,50.4314,96200.0
2012-04-11 14:30:00,58.0,58.02,57.8,57.87,69300.0,50.4227,50.44,50.2488,50.3096,69300.0
2012-04-11 15:00:00,57.9,57.94,57.68,57.78,114200.0,50.3357,50.3705,50.1445,50.2314,114200.0
2012-04-11 15:30:00,57.78,57.9,57.7,57.83,156900.0,50.2314,50.3357,50.1619,50.2749,156900.0
2012-04-12 09:30:00,57.98,58.89,57.88,58.82,124500.0,50.4053,51.1964,50.3183,51.1355,124500.0
2012-04-12 10:00:00,58.84,58.98,58.67,58.94,60700.0,51.1529,51.2746,51.0051,51.2399,60700.0
2012-04-12 10:30:00,58.94,59.45,58.91,59.44,85300.0,51.2399,51.6832,51.2138,51.6745,85300.0
2012-04-12 11:00:00,59.44,59.59,59.36,59.36,64600.0,51.6745,51.8049,51.605,51.605,64600.0
2012-04-12 11:30:00,59.36,59.42,59.05,59.21,44300.0,51.605,51.6571,51.3355,51.4746,44300.0
2012-04-12 12:00:00,59.19,59.39,59.07,59.3,64900.0,51.4572,51.6311,51.3529,51.5528,64900.0
2012-04-12 12:30:00,59.3,59.48,59.3,59.36,69800.0,51.5528,51.7093,51.5528,51.605,69800.0
2012-04-12 13:00:00,59.37,59.46,59.28,59.3,89100.0,51.6137,51.6919,51.5354,51.5528,89100.0
2012-04-12 13:30:00,59.31,59.43,59.29,59.37,86700.0,51.5615,51.6658,51.5441,51.6137,86700.0
2012-04-12 14:00:00,59.37,59.53,59.34,59.49,62500.0,51.6137,51.7528,51.5876,51.718,62500.0
2012-04-12 14:30:00,59.51,59.6,59.44,59.57,74300.0,51.7354,51.8136,51.6745,51.7875,74300.0
2012-04-12 15:00:00,59.56,59.76,59.43,59.45,136200.0,51.7789,51.9527,51.6658,51.6832,136200.0
2012-04-12 15:30:00,59.45,59.54,59.4,59.45,260300.0,51.6832,51.7615,51.6398,51.6832,260300.0
2012-04-13 09:30:00,59.3,59.3,58.53,58.54,93900.0,51.5528,51.5528,50.8834,50.8921,93900.0
2012-04-13 10:00:00,58.52,58.69,58.15,58.24,109800.0,50.8747,51.0225,50.5531,50.6313,109800.0
2012-04-13 10:30:00,58.24,58.33,58.0,58.3,115900.0,50.6313,50.7095,50.4227,50.6835,115900.0
2012-04-13 11:00:00,58.31,58.44,58.22,58.29,110500.0,50.6922,50.8052,50.6139,50.6748,110500.0
2012-04-13 11:30:00,58.28,58.53,58.23,58.45,63700.0,50.6661,50.8834,50.6226,50.8139,63700.0
2012-04-13 12:00:00,58.44,58.52,58.25,58.26,181300.0,50.8052,50.8747,50.64,50.6487,181300.0
2012-04-13 12:30:00,58.26,58.38,58.26,58.34,41600.0,50.6487,50.753,50.6487,50.7182,41600.0
2012-04-13 13:00:00,58.33,58.46,58.27,58.37,26100.0,50.7095,50.8226,50.6574,50.7443,26100.0
2012-04-13 13:30:00,58.37,58.53,58.29,58.36,49600.0,50.7443,50.8834,50.6748,50.7356,49600.0
2012-04-13 14:00:00,58.35,58.49,58.25,58.37,50500.0,50.7269,50.8486,50.64,50.7443,50500.0
2012-04-13 14:30:00,58.38,58.46,58.23,58.26,39900.0,50.753,50.8226,50.6226,50.6487,39900.0
2012-04-13 15:00:00,58.24,58.48,58.2,58.28,58700.0,50.6313,50.8399,50.5965,50.6661,58700.0
2012-04-13 15:30:00,58.28,58.41,58.01,58.1,205700.0,50.6661,50.7791,50.4314,50.5096,205700.0
2012-04-16 09:30:00,58.55,59.0,58.25,58.32,121600.0,50.9008,51.292,50.64,50.7009,121600.0
2012-04-16 10:00:00,58.34,58.35,58.02,58.33,71700.0,50.7182,50.7269,50.44,50.7095,71700.0
2012-04-16 10:30:00,58.32,58.54,58.17,58.29,81100.0,50.7009,50.8921,50.5704,50.6748,81100.0
2012-04-16 11:00:00,58.3,58.39,57.91,57.93,59100.0,50.6835,50.7617,50.3444,50.3618,59100.0
2012-04-16 11:30:00,57.94,57.98,57.64,57.74,136900.0,50.3705,50.4053,50.1097,50.1966,136900.0
2012-04-16 12:00:00,57.74,58.02,57.71,57.97,120200.0,50.1966,50.44,50.1705,50.3966,120200.0
2012-04-16 12:30:00,57.97,58.24,57.87,58.21,50700.0,50.3966,50.6313,50.3096,50.6052,50700.0
2012-04-16 13:00:00,58.24,58.24,58.09,58.24,68300.0,50.6313,50.6313,50.5009,50.6313,68300.0
2012-04-16 13:30:00,58.2,58.74,58.19,58.66,102500.0,50.5965,51.066,50.5878,50.9964,102500.0
2012-04-16 14:00:00,58.65,58.69,58.27,58.33,115900.0,50.9877,51.0225,50.6574,50.7095,115900.0
2012-04-16 14:30:00,58.32,58.54,58.29,58.45,141300.0,50.7009,50.8921,50.6748,50.8139,141300.0
2012-04-16 15:00:00,58.44,58.49,58.31,58.38,113800.0,50.8052,50.8486,50.6922,50.753,113800.0
2012-04-16 15:30:00,58.4,58.44,58.18,58.26,241700.0,50.7704,50.8052,50.5791,50.6487,241700.0
2012-04-17 09:30:00,58.77,59.4,58.77,59.09,140000.0,51.0921,51.6398,51.0921,51.3703,140000.0
2012-04-17 10:00:00,59.09,59.59,58.85,59.53,98200.0,51.3703,51.8049,51.1616,51.7528,98200.0
2012-04-17 10:30:00,59.53,59.9,59.53,59.77,72100.0,51.7528,52.0744,51.7528,51.9614,72100.0
2012-04-17 11:00:00,59.76,59.98,59.75,59.81,95900.0,51.9527,52.144,51.944,51.9962,95900.0
2012-04-17 11:30:00,59.83,59.87,59.76,59.82,58500.0,52.0136,52.0484,51.9527,52.0049,58500.0
2012-04-17 12:00:00,59.85,60.0,59.84,59.98,49600.0,52.031,52.1614,52.0223,52.144,49600.0
2012-04-17 12:30:00,59.98,60.07,59.92,59.93,65700.0,52.144,52.2222,52.0918,52.1005,65700.0
2012-04-17 13:00:00,59.92,60.0,59.83,60.0,38900.0,52.0918,52.1614,52.0136,52.1614,38900.0
2012-04-17 13:30:00,59.98,60.19,59.96,60.12,64500.0,52.144,52.3265,52.1266,52.2657,64500.0
2012-04-17 14:00:00,60.12,60.19,60.09,60.17,68000.0,52.2657,52.3265,52.2396,52.3092,68000.0
2012-04-17 14:30:00,60.19,60.21,59.94,60.06,51400.0,52.3265,52.3439,52.1092,52.2135,51400.0
2012-04-17 15:00:00,60.05,60.05,59.82,60.0,74200.0,52.2048,52.2048,52.0049,52.1614,74200.0
2012-04-17 15:30:00,59.99,60.01,59.71,59.74,260700.0,52.1527,52.1701,51.9093,51.9353,260700.0
2012-04-18 09:30:00,59.2,59.96,59.04,59.71,199700.0,51.4659,52.1266,51.3268,51.9093,199700.0
2012-04-18 10:00:00,59.7,59.71,59.15,59.22,136800.0,51.9006,51.9093,51.4224,51.4833,136800.0
2012-04-18 10:30:00,59.22,59.44,59.16,59.38,57200.0,51.4833,51.6745,51.4311,51.6224,57200.0
2012-04-18 11:00:00,59.39,59.4,58.95,59.05,73900.0,51.6311,51.6398,51.2485,51.3355,73900.0
2012-04-18 11:30:00,59.05,59.28,58.86,59.2,101900.0,51.3355,51.5354,51.1703,51.4659,101900.0
2012-04-18 12:00:00,59.2,59.2,58.99,59.01,48700.0,51.4659,51.4659,51.2833,51.3007,48700.0
2012-04-18 12:30:00,58.98,59.16,58.94,59.14,49300.0,51.2746,51.4311,51.2399,51.4137,49300.0
2012-04-18 13:00:00,59.13,59.35,59.08,59.22,123000.0,51.405,51.5963,51.3616,51.4833,123000.0
2012-04-18 13:30:00,59.2,59.23,58.91,58.98,73900.0,51.4659,51.492,51.2138,51.2746,73900.0
2012-04-18 14:00:00,58.97,59.15,58.93,58.99,152400.0,51.2659,51.4224,51.2312,51.2833,152400.0
2012-04-18 14:30:00,58.99,59.09,58.93,59.01,101300.0,51.2833,51.3703,51.2312,51.3007,101300.0
2012-04-18 15:00:00,59.01,59.11,58.93,58.98,186400.0,51.3007,51.3876,51.2312,51.2746,186400.0
2012-04-18 15:30:00,58.98,59.09,58.9,58.9,256700.0,51.2746,51.3703,51.2051,51.2051,256700.0
2012-04-19 09:30:00,59.02,59.17,58.39,58.96,121800.0,51.3094,51.4398,50.7617,51.2572,121800.0
2012-04-19 10:00:00,58.91,58.94,58.15,58.79,113200.0,51.2138,51.2399,50.5531,51.1094,113200.0
2012-04-19 10:30:00,58.78,59.34,58.78,59.09,62400.0,51.1008,51.5876,51.1008,51.3703,62400.0
2012-04-19 11:00:00,59.1,59.2,58.61,58.7,71500.0,51.3789,51.4659,50.953,51.0312,71500.0
2012-04-19 11:30:00,58.7,58.93,58.54,58.77,50900.0,51.0312,51.2312,50.8921,51.0921,50900.0
2012-04-19 12:00:00,58.76,58.76,58.4,58.44,56200.0,51.0834,51.0834,50.7704,50.8052,56200.0
2012-04-19 12:30:00,58.41,58.63,58.35,58.48,50400.0,50.7791,50.9704,50.7269,50.8399,50400.0
2012-04-19 13:00:00,58.45,58.53,58.27,58.39,58800.0,50.8139,50.8834,50.6574,50.7617,58800.0
2012-04-19 13:30:00,58.4,58.46,58.15,58.15,54000.0,50.7704,50.8226,50.5531,50.5531,54000.0
2012-04-19 14:00:00,58.16,58.26,57.88,57.89,137400.0,50.5618,50.6487,50.3183,50.327,137400.0
2012-04-19 14:30:00,57.89,57.94,57.69,57.86,123600.0,50.327,50.3705,50.1532,50.3009,123600.0
2012-04-19 15:00:00,57.86,57.99,57.73,57.91,150800.0,50.3009,50.414,50.1879,50.3444,150800.0
2012-04-19 15:30:00,57.91,58.06,57.83,57.9,360400.0,50.3444,50.4748,50.2749,50.3357,360400.0
2012-04-20 09:30:00,58.35,58.85,58.27,58.55,227000.0,50.7269,51.1616,50.6574,50.9008,227000.0
2012-04-20 10:00:00,58.56,58.59,58.32,58.46,83900.0,50.9095,50.9356,50.7009,50.8226,83900.0
2012-04-20 10:30:00,58.51,58.79,58.46,58.59,110400.0,50.866,51.1094,50.8226,50.9356,110400.0
2012-04-20 11:00:00,58.6,58.93,58.59,58.87,72000.0,50.9443,51.2312,50.9356,51.179,72000.0
2012-04-20 11:30:00,58.88,58.99,58.87,58.98,62000.0,51.1877,51.2833,51.179,51.2746,62000.0
2012-04-20 12:00:00,58.96,59.14,58.96,59.1,37400.0,51.2572,51.4137,51.2572,51.3789,37400.0
2012-04-20 12:30:00,59.09,59.16,58.98,59.02,31400.0,51.3703,51.4311,51.2746,51.3094,31400.0
2012-04-20 13:00:00,59.0,59.01,58.82,58.86,30300.0,51.292,51.3007,51.1355,51.1703,30300.0
2012-04-20 13:30:00,58.85,58.92,58.69,58.8,47200.0,51.1616,51.2225,51.0225,51.1181,47200.0
2012-04-20 14:00:00,58.8,58.87,58.57,58.82,54300.0,51.1181,51.179,50.9182,51.1355,54300.0
2012-04-20 14:30:00,58.8,58.81,58.67,58.72,80200.0,51.1181,51.1268,51.0051,51.0486,80200.0
2012-04-20 15:00:00,58.72,58.72,58.5,58.61,93600.0,51.0486,51.0486,50.8573,50.953,93600.0
2012-04-20 15:30:00,58.6,58.7,58.42,58.45,202900.0,50.9443,51.0312,50.7878,50.8139,202900.0
2012-04-23 09:30:00,57.35,57.46,57.0,57.03,125500.0,49.8576,49.9532,49.5533,49.5794,125500.0
2012-04-23 10:00:00,57.03,57.03,56.59,56.69,161200.0,49.5794,49.5794,49.1969,49.2838,161200.0
2012-04-23 10:30:00,56.65,56.84,56.6,56.69,96600.0,49.249,49.4142,49.2056,49.2838,96600.0
2012-04-23 11:00:00,56.71,57.02,56.71,56.89,139500.0,49.3012,49.5707,49.3012,49.4577,139500.0
2012-04-23 11:30:00,56.93,56.93,56.76,56.87,87900.0,49.4924,49.4924,49.3447,49.4403,87900.0
2012-04-23 12:00:00,56.86,56.94,56.8,56.94,101800.0,49.4316,49.5011,49.3794,49.5011,101800.0
2012-04-23 12:30:00,56.95,57.02,56.81,56.97,53900.0,49.5098,49.5707,49.3881,49.5272,53900.0
2012-04-23 13:00:00,56.98,57.19,56.88,57.06,58500.0,49.5359,49.7185,49.449,49.6055,58500.0
2012-04-23 13:30:00,57.07,57.09,56.92,56.98,61700.0,49.6142,49.6315,49.4838,49.5359,61700.0
2012-04-23 14:00:00,56.97,57.32,56.92,57.28,125100.0,49.5272,49.8315,49.4838,49.7967,125100.0
2012-04-23 14:30:00,57.31,57.48,57.13,57.13,79100.0,49.8228,49.9706,49.6663,49.6663,79100.0
2012-04-23 15:00:00,57.11,57.3,57.1,57.25,66800.0,49.6489,49.8141,49.6402,49.7706,66800.0
2012-04-23 15:30:00,57.25,57.45,57.22,57.35,189300.0,49.7706,49.9445,49.7446,49.8576,189300.0
2012-04-24 09:30:00,57.49,57.56,57.02,57.15,84600.0,49.9793,50.0401,49.5707,49.6837,84600.0
2012-04-24 10:00:00,57.1,57.54,57.07,57.35,104600.0,49.6402,50.0228,49.6142,49.8576,104600.0
2012-04-24 10:30:00,57.36,57.48,57.29,57.43,51900.0,49.8663,49.9706,49.8054,49.9271,51900.0
2012-04-24 11:00:00,57.43,57.61,57.35,57.58,55700.0,49.9271,50.0836,49.8576,50.0575,55700.0
2012-04-24 11:30:00,57.58,57.62,57.49,57.55,51500.0,50.0575,50.0923,49.9793,50.0314,51500.0
2012-04-24 12:00:00,57.57,57.61,57.4,57.49,41000.0,50.0488,50.0836,49.901,49.9793,41000.0
2012-04-24 12:30:00,57.51,57.53,57.3,57.31,37700.0,49.9967,50.0141,49.8141,49.8228,37700.0
2012-04-24 13:00:00,57.31,57.38,57.28,57.29,36500.0,49.8228,49.8837,49.7967,49.8054,36500.0
2012-04-24 13:30:00,57.3,57.43,57.2,57.2,47300.0,49.8141,49.9271,49.7272,49.7272,47300.0
2012-04-24 14:00:00,57.2,57.24,57.05,57.16,45200.0,49.7272,49.7619,49.5968,49.6924,45200.0
2012-04-24 14:30:00,57.15,57.34,57.14,57.22,76600.0,49.6837,49.8489,49.675,49.7446,76600.0
2012-04-24 15:00:00,57.22,57.29,57.16,57.24,100000.0,49.7446,49.8054,49.6924,49.7619,100000.0
2012-04-24 15:30:00,57.23,57.47,57.21,57.47,182500.0,49.7533,49.9619,49.7359,49.9619,182500.0
2012-04-25 09:30:00,58.14,58.4,57.96,58.35,128200.0,50.5444,50.7704,50.3879,50.7269,128200.0
2012-04-25 10:00:00,58.34,58.41,57.86,57.87,93800.0,50.7182,50.7791,50.3009,50.3096,93800.0
2012-04-25 10:30:00,57.86,58.23,57.76,58.01,189200.0,50.3009,50.6226,50.214,50.4314,189200.0
2012-04-25 11:00:00,58.01,58.23,57.97,58.23,98400.0,50.4314,50.6226,50.3966,50.6226,98400.0
2012-04-25 11:30:00,58.24,58.24,58.03,58.18,36800.0,50.6313,50.6313,50.4487,50.5791,36800.0
2012-04-25 12:00:00,58.19,58.33,58.17,58.24,34500.0,50.5878,50.7095,50.5704,50.6313,34500.0
2012-04-25 12:30:00,58.25,58.26,58.03,58.26,68800.0,50.64,50.6487,50.4487,50.6487,68800.0
2012-04-25 13:00:00,58.25,58.42,58.22,58.24,46400.0,50.64,50.7878,50.6139,50.6313,46400.0
2012-04-25 13:30:00,58.25,58.35,58.21,58.3,33400.0,50.64,50.7269,50.6052,50.6835,33400.0
2012-04-25 14:00:00,58.32,58.58,58.19,58.41,195100.0,50.7009,50.9269,50.5878,50.7791,195100.0
2012-04-25 14:30:00,58.42,58.46,58.21,58.37,102400.0,50.7878,50.8226,50.6052,50.7443,102400.0
2012-04-25 15:00:00,58.39,58.47,58.22,58.23,176500.0,50.7617,50.8313,50.6139,50.6226,176500.0
2012-04-25 15:30:00,58.23,58.4,58.21,58.36,301300.0,50.6226,50.7704,50.6052,50.7356,301300.0
2012-04-26 09:30:00,58.31,58.83,58.1,58.27,107300.0,50.6922,51.1442,50.5096,50.6574,107300.0
2012-04-26 10:00:00,58.28,58.53,58.06,58.06,75200.0,50.6661,50.8834,50.4748,50.4748,75200.0
2012-04-26 10:30:00,58.05,58.08,57.84,57.86,115000.0,50.4661,50.4922,50.2836,50.3009,115000.0
2012-04-26 11:00:00,57.86,57.95,57.78,57.95,96500.0,50.3009,50.3792,50.2314,50.3792,96500.0
2012-04-26 11:30:00,57.95,57.98,57.81,57.82,65400.0,50.3792,50.4053,50.2575,50.2662,65400.0
2012-04-26 12:00:00,57.83,57.95,57.75,57.86,85000.0,50.2749,50.3792,50.2053,50.3009,85000.0
2012-04-26 12:30:00,57.86,57.93,57.77,57.92,55000.0,50.3009,50.3618,50.2227,50.3531,55000.0
2012-04-26 13:00:00,57.91,58.0,57.84,57.95,119600.0,50.3444,50.4227,50.2836,50.3792,119600.0
2012-04-26 13:30:00,57.96,58.1,57.93,58.01,113300.0,50.3879,50.5096,50.3618,50.4314,113300.0
2012-04-26 14:00:00,58.02,58.16,57.94,58.1,142000.0,50.44,50.5618,50.3705,50.5096,142000.0
2012-04-26 14:30:00,58.11,58.13,57.99,58.01,93100.0,50.5183,50.5357,50.414,50.4314,93100.0
2012-04-26 15:00:00,58.01,58.22,57.94,58.21,396100.0,50.4314,50.6139,50.3705,50.6052,396100.0
2012-04-26 15:30:00,58.2,58.28,58.13,58.24,293100.0,50.5965,50.6661,50.5357,50.6313,293100.0
2012-04-27 09:30:00,58.39,58.76,58.19,58.57,148200.0,50.7617,51.0834,50.5878,50.9182,148200.0
2012-04-27 10:00:00,58.53,58.53,58.11,58.35,138200.0,50.8834,50.8834,50.5183,50.7269,138200.0
2012-04-27 10:30:00,58.38,58.65,58.29,58.55,129100.0,50.753,50.9877,50.6748,50.9008,129100.0
2012-04-27 11:00:00,58.53,58.69,58.49,58.53,92900.0,50.8834,51.0225,50.8486,50.8834,92900.0
2012-04-27 11:30:00,58.56,58.91,58.52,58.78,144900.0,50.9095,51.2138,50.8747,51.1008,144900.0
2012-04-27 12:00:00,58.78,58.99,58.74,58.97,82200.0,51.1008,51.2833,51.066,51.2659,82200.0
2012-04-27 12:30:00,58.97,58.98,58.69,58.8,75800.0,51.2659,51.2746,51.0225,51.1181,75800.0
2012-04-27 13:00:00,58.82,58.84,58.73,58.81,61900.0,51.1355,51.1529,51.0573,51.1268,61900.0
2012-04-27 13:30:00,58.81,59.07,58.8,58.93,77000.0,51.1268,51.3529,51.1181,51.2312,77000.0
2012-04-27 14:00:00,58.94,59.0,58.83,58.84,32800.0,51.2399,51.292,51.1442,51.1529,32800.0
2012-04-27 14:30:00,58.82,58.87,58.7,58.85,54900.0,51.1355,51.179,51.0312,51.1616,54900.0
2012-04-27 15:00:00,58.86,58.99,58.64,58.64,138100.0,51.1703,51.2833,50.979,50.979,138100.0
2012-04-27 15:30:00,58.64,58.9,58.64,58.77,150000.0,50.979,51.2051,50.979,51.0921,150000.0
2012-04-30 09:30:00,58.74,58.74,57.54,57.77,169600.0,51.066,51.066,50.0228,50.2227,169600.0
2012-04-30 10:00:00,57.77,58.17,57.63,57.9,128700.0,50.2227,50.5704,50.101,50.3357,128700.0
2012-04-30 10:30:00,57.91,57.91,57.43,57.51,121100.0,50.3444,50.3444,49.9271,49.9967,121100.0
2012-04-30 11:00:00,57.5,57.56,57.4,57.47,73900.0,49.988,50.0401,49.901,49.9619,73900.0
2012-04-30 11:30:00,57.49,57.52,57.27,57.44,77500.0,49.9793,50.0054,49.788,49.9358,77500.0
2012-04-30 12:00:00,57.45,57.55,57.32,57.48,84800.0,49.9445,50.0314,49.8315,49.9706,84800.0
2012-04-30 12:30:00,57.48,57.62,57.45,57.55,88600.0,49.9706,50.0923,49.9445,50.0314,88600.0
2012-04-30 13:00:00,57.56,57.61,57.48,57.51,88800.0,50.0401,50.0836,49.9706,49.9967,88800.0
2012-04-30 13:30:00,57.52,57.6,57.42,57.59,52400.0,50.0054,50.0749,49.9184,50.0662,52400.0
2012-04-30 14:00:00,57.6,57.65,57.5,57.51,67500.0,50.0749,50.1184,49.988,49.9967,67500.0
2012-04-30 14:30:00,57.52,57.59,57.41,57.49,76800.0,50.0054,50.0662,49.9097,49.9793,76800.0
2012-04-30 15:00:00,57.49,57.64,57.49,57.51,148100.0,49.9793,50.1097,49.9793,49.9967,148100.0
2012-04-30 15:30:00,57.51,57.81,57.51,57.76,328200.0,49.9967,50.2575,49.9967,50.214,328200.0
2012-05-01 09:30:00,57.54,57.72,57.09,57.16,181700.0,50.0228,50.1792,49.6315,49.6924,181700.0
2012-05-01 10:00:00,57.2,58.23,57.18,58.21,224000.0,49.7272,50.6226,49.7098,50.6052,224000.0
2012-05-01 10:30:00,58.2,58.36,58.1,58.32,109300.0,50.5965,50.7356,50.5096,50.7009,109300.0
2012-05-01 11:00:00,58.33,58.48,58.3,58.47,47900.0,50.7095,50.8399,50.6835,50.8313,47900.0
2012-05-01 11:30:00,58.46,58.63,58.46,58.58,91000.0,50.8226,50.9704,50.8226,50.9269,91000.0
2012-05-01 12:00:00,58.58,58.6,58.46,58.52,55200.0,50.9269,50.9443,50.8226,50.8747,55200.0
2012-05-01 12:30:00,58.53,58.55,58.41,58.49,47100.0,50.8834,50.9008,50.7791,50.8486,47100.0
2012-05-01 13:00:00,58.48,58.48,58.35,58.4,61800.0,50.8399,50.8399,50.7269,50.7704,61800.0
2012-05-01 13:30:00,58.4,58.55,58.4,58.45,69000.0,50.7704,50.9008,50.7704,50.8139,69000.0
2012-05-01 14:00:00,58.44,58.44,58.22,58.33,114800.0,50.8052,50.8052,50.6139,50.7095,114800.0
2012-05-01 14:30:00,58.33,58.35,58.25,58.32,65200.0,50.7095,50.7269,50.64,50.7009,65200.0
2012-05-01 15:00:00,58.33,58.37,58.24,58.33,101700.0,50.7095,50.7443,50.6313,50.7095,101700.0
2012-05-01 15:30:00,58.32,58.33,57.97,57.98,312300.0,50.7009,50.7095,50.3966,50.4053,312300.0
2012-05-02 09:30:00,57.58,57.73,57.21,57.64,98700.0,50.0575,50.1879,49.7359,50.1097,98700.0
2012-05-02 10:00:00,57.65,57.72,57.19,57.2,84300.0,50.1184,50.1792,49.7185,49.7272,84300.0
2012-05-02 10:30:00,57.19,58.0,57.12,57.74,109200.0,49.7185,50.4227,49.6576,50.1966,109200.0
2012-05-02 11:00:00,57.75,57.76,57.39,57.45,63200.0,50.2053,50.214,49.8924,49.9445,63200.0
2012-05-02 11:30:00,57.45,57.51,57.39,57.49,79600.0,49.9445,49.9967,49.8924,49.9793,79600.0
2012-05-02 12:00:00,57.5,57.64,57.44,57.6,123700.0,49.988,50.1097,49.9358,50.0749,123700.0
2012-05-02 12:30:00,57.6,57.62,57.53,57.56,76300.0,50.0749,50.0923,50.0141,50.0401,76300.0
2012-05-02 13:00:00,57.56,57.61,57.4,57.4,60700.0,50.0401,50.0836,49.901,49.901,60700.0
2012-05-02 13:30:00,57.39,57.66,57.37,57.58,65500.0,49.8924,50.1271,49.875,50.0575,65500.0
2012-05-02 14:00:00,57.59,57.92,57.59,57.89,91700.0,50.0662,50.3531,50.0662,50.327,91700.0
2012-05-02 14:30:00,57.88,57.9,57.7,57.73,87700.0,50.3183,50.3357,50.1619,50.1879,87700.0
2012-05-02 15:00:00,57.73,57.77,57.62,57.73,110000.0,50.1879,50.2227,50.0923,50.1879,110000.0
2012-05-02 15:30:00,57.74,57.86,57.72,57.79,351800.0,50.1966,50.3009,50.1792,50.2401,351800.0
2012-05-03 09:30:00,57.94,57.94,57.28,57.3,128900.0,50.3705,50.3705,49.7967,49.8141,128900.0
2012-05-03 10:00:00,57.3,57.3,56.71,56.75,153400.0,49.8141,49.8141,49.3012,49.336,153400.0
2012-05-03 10:30:00,56.75,57.22,56.73,57.17,151000.0,49.336,49.7446,49.3186,49.7011,151000.0
2012-05-03 11:00:00,57.18,57.22,56.96,57.01,77500.0,49.7098,49.7446,49.5185,49.562,77500.0
2012-05-03 11:30:00,57.0,57.07,56.8,56.97,90500.0,49.5533,49.6142,49.3794,49.5272,90500.0
2012-05-03 12:00:00,56.96,56.99,56.74,56.79,82700.0,49.5185,49.5446,49.3273,49.3707,82700.0
2012-05-03 12:30:00,56.8,57.0,56.79,56.94,83500.0,49.3794,49.5533,49.3707,49.5011,83500.0
2012-05-03 13:00:00,56.94,57.0,56.67,56.78,110100.0,49.5011,49.5533,49.2664,49.362,110100.0
2012-05-03 13:30:00,56.76,56.77,56.43,56.63,111400.0,49.3447,49.3533,49.0578,49.2316,111400.0
2012-05-03 14:00:00,56.63,56.71,56.57,56.58,124600.0,49.2316,49.3012,49.1795,49.1882,124600.0
2012-05-03 14:30:00,56.57,56.59,56.24,56.46,168400.0,49.1795,49.1969,48.8926,49.0838,168400.0
2012-05-03 15:00:00,56.47,56.77,56.47,56.63,221500.0,49.0925,49.3533,49.0925,49.2316,221500.0
2012-05-03 15:30:00,56.64,56.72,56.29,56.53,468800.0,49.2403,49.3099,48.9361,49.1447,468800.0
2012-05-04 09:30:00,59.65,59.99,58.45,58.56,647900.0,51.8571,52.1527,50.8139,50.9095,647900.0
2012-05-04 10:00:00,58.54,58.87,58.14,58.46,498300.0,50.8921,51.179,50.5444,50.8226,498300.0
2012-05-04 10:30:00,58.49,59.08,58.22,58.95,318700.0,50.8486,51.3616,50.6139,51.2485,318700.0
2012-05-04 11:00:00,58.96,58.96,58.23,58.25,255500.0,51.2572,51.2572,50.6226,50.64,255500.0
2012-05-04 11:30:00,58.25,58.28,57.6,57.7,317900.0,50.64,50.6661,50.0749,50.1619,317900.0
2012-05-04 12:00:00,57.71,57.9,57.33,57.41,190200.0,50.1705,50.3357,49.8402,49.9097,190200.0
2012-05-04 12:30:00,57.4,57.59,57.15,57.57,199000.0,49.901,50.0662,49.6837,50.0488,199000.0
2012-05-04 13:00:00,57.57,58.02,57.51,57.96,226200.0,50.0488,50.44,49.9967,50.3879,226200.0
2012-05-04 13:30:00,57.97,58.01,57.57,57.68,142000.0,50.3966,50.4314,50.0488,50.1445,142000.0
2012-05-04 14:00:00,57.69,57.69,57.34,57.35,132500.0,50.1532,50.1532,49.8489,49.8576,132500.0
2012-05-04 14:30:00,57.35,57.35,56.78,56.9,266100.0,49.8576,49.8576,49.362,49.4664,266100.0
2012-05-04 15:00:00,56.91,56.94,56.55,56.83,292600.0,49.4751,49.5011,49.1621,49.4055,292600.0
2012-05-04 15:30:00,56.85,57.06,56.75,56.92,474200.0,49.4229,49.6055,49.336,49.4838,474200.0
2012-05-07 09:30:00,57.24,57.25,56.62,56.86,191000.0,49.7619,49.7706,49.2229,49.4316,191000.0
2012-05-07 10:00:00,56.87,56.92,56.44,56.45,85600.0,49.4403,49.4838,49.0665,49.0752,85600.0
2012-05-07 10:30:00,56.47,56.63,56.3,56.37,135800.0,49.0925,49.2316,48.9448,49.0056,135800.0
2012-05-07 11:00:00,56.4,56.67,56.32,56.4,162600.0,49.0317,49.2664,48.9621,49.0317,162600.0
2012-05-07 11:30:00,56.4,56.46,56.0,56.03,124200.0,49.0317,49.0838,48.6839,48.71,124200.0
2012-05-07 12:00:00,56.03,56.21,55.99,56.15,89300.0,48.71,48.8665,48.6753,48.8143,89300.0
2012-05-07 12:30:00,56.15,56.32,56.14,56.24,195100.0,48.8143,48.9621,48.8057,48.8926,195100.0
2012-05-07 13:00:00,56.25,56.31,56.0,56.04,102500.0,48.9013,48.9534,48.6839,48.7187,102500.0
2012-05-07 13:30:00,56.04,56.2,56.02,56.14,124200.0,48.7187,48.8578,48.7013,48.8057,124200.0
2012-05-07 14:00:00,56.13,56.29,56.11,56.25,141900.0,48.797,48.9361,48.7796,48.9013,141900.0
2012-05-07 14:30:00,56.25,56.41,56.2,56.4,122100.0,48.9013,49.0404,48.8578,49.0317,122100.0
2012-05-07 15:00:00,56.4,56.45,56.24,56.4,183400.0,49.0317,49.0752,48.8926,49.0317,183400.0
2012-05-07 15:30:00,56.4,56.45,56.33,56.41,384300.0,49.0317,49.0752,48.9708,49.0404,384300.0
2012-05-08 09:30:00,56.0,56.0,55.33,55.39,254800.0,48.6839,48.6839,48.1015,48.1536,254800.0
2012-05-08 10:00:00,55.41,55.47,54.91,55.01,189500.0,48.171,48.2232,47.7363,47.8233,189500.0
2012-05-08 10:30:00,54.98,55.01,54.48,54.52,188800.0,47.7972,47.8233,47.3625,47.3973,188800.0
2012-05-08 11:00:00,54.52,54.59,54.22,54.35,215500.0,47.3973,47.4582,47.1365,47.2495,215500.0
2012-05-08 11:30:00,54.34,54.71,54.27,54.57,93000.0,47.2408,47.5625,47.18,47.4408,93000.0
2012-05-08 12:00:00,54.56,54.61,54.28,54.42,90500.0,47.4321,47.4755,47.1887,47.3104,90500.0
2012-05-08 12:30:00,54.4,54.51,54.29,54.32,97500.0,47.293,47.3886,47.1973,47.2234,97500.0
2012-05-08 13:00:00,54.32,54.47,54.27,54.45,55000.0,47.2234,47.3538,47.18,47.3364,55000.0
2012-05-08 13:30:00,54.45,54.57,54.36,54.54,96700.0,47.3364,47.4408,47.2582,47.4147,96700.0
2012-05-08 14:00:00,54.55,54.58,54.23,54.3,164300.0,47.4234,47.4495,47.1452,47.206,164300.0
2012-05-08 14:30:00,54.31,54.83,54.3,54.73,205800.0,47.2147,47.6668,47.206,47.5799,205800.0
2012-05-08 15:00:00,54.74,55.17,54.67,55.06,215200.0,47.5886,47.9624,47.5277,47.8668,215200.0
2012-05-08 15:30:00,55.05,55.42,55.0,55.2,430500.0,47.8581,48.1797,47.8146,47.9885,430500.0
2012-05-09 09:30:00,54.05,54.2,53.5,53.92,208800.0,46.9887,47.1191,46.5106,46.8757,208800.0
2012-05-09 10:00:00,53.92,54.09,53.43,53.5,148700.0,46.8757,47.0235,46.4497,46.5106,148700.0
2012-05-09 10:30:00,53.48,53.92,53.44,53.83,165100.0,46.4932,46.8757,46.4584,46.7974,165100.0
2012-05-09 11:00:00,53.81,54.35,53.69,54.21,232700.0,46.7801,47.2495,46.6757,47.1278,232700.0
2012-05-09 11:30:00,54.21,54.47,54.09,54.27,88800.0,47.1278,47.3538,47.0235,47.18,88800.0
2012-05-09 12:00:00,54.29,54.42,54.17,54.25,177400.0,47.1973,47.3104,47.093,47.1626,177400.0
2012-05-09 12:30:00,54.22,54.28,54.05,54.23,154500.0,47.1365,47.1887,46.9887,47.1452,154500.0
2012-05-09 13:00:00,54.23,54.6,54.13,54.48,80900.0,47.1452,47.4668,47.0582,47.3625,80900.0
2012-05-09 13:30:00,54.5,54.77,54.5,54.58,70200.0,47.3799,47.6146,47.3799,47.4495,70200.0
2012-05-09 14:00:00,54.59,54.61,54.3,54.56,135700.0,47.4582,47.4755,47.206,47.4321,135700.0
2012-05-09 14:30:00,54.56,54.56,54.24,54.32,131200.0,47.4321,47.4321,47.1539,47.2234,131200.0
2012-05-09 15:00:00,54.32,54.42,54.16,54.35,176000.0,47.2234,47.3104,47.0843,47.2495,176000.0
2012-05-09 15:30:00,54.35,54.57,54.32,54.42,434100.0,47.2495,47.4408,47.2234,47.3104,434100.0
2012-05-10 09:30:00,55.19,56.24,55.19,55.47,295500.0,47.9798,48.8926,47.9798,48.2232,295500.0
2012-05-10 10:00:00,55.47,55.69,55.45,55.6,281100.0,48.2232,48.4144,48.2058,48.3362,281100.0
2012-05-10 10:30:00,55.58,55.69,55.47,55.62,325500.0,48.3188,48.4144,48.2232,48.3536,325500.0
2012-05-10 11:00:00,55.62,55.63,55.18,55.43,339600.0,48.3536,48.3623,47.9711,48.1884,339600.0
2012-05-10 11:30:00,55.41,55.59,55.24,55.29,144600.0,48.171,48.3275,48.0232,48.0667,144600.0
2012-05-10 12:00:00,55.29,55.37,55.21,55.24,230900.0,48.0667,48.1363,47.9972,48.0232,230900.0
2012-05-10 12:30:00,55.23,55.44,55.17,55.36,84700.0,48.0145,48.1971,47.9624,48.1276,84700.0
2012-05-10 13:00:00,55.38,55.49,55.01,55.09,315900.0,48.1449,48.2406,47.8233,47.8928,315900.0
2012-05-10 13:30:00,55.1,55.19,54.93,54.99,139500.0,47.9015,47.9798,47.7537,47.8059,139500.0
2012-05-10 14:00:00,54.99,55.03,54.75,54.85,234700.0,47.8059,47.8407,47.5973,47.6842,234700.0
2012-05-10 14:30:00,54.86,54.9,54.81,54.86,195400.0,47.6929,47.7277,47.6494,47.6929,195400.0
2012-05-10 15:00:00,54.86,54.92,54.54,54.7,244400.0,47.6929,47.745,47.4147,47.5538,244400.0
2012-05-10 15:30:00,54.71,54.75,54.48,54.61,374300.0,47.5625,47.5973,47.3625,47.4755,374300.0
2012-05-11 09:30:00,54.21,54.81,54.02,54.33,130700.0,47.1278,47.6494,46.9626,47.2321,130700.0
2012-05-11 10:00:00,54.32,54.83,54.32,54.56,87500.0,47.2234,47.6668,47.2234,47.4321,87500.0
2012-05-11 10:30:00,54.56,55.08,54.56,54.74,135400.0,47.4321,47.8841,47.4321,47.5886,135400.0
2012-05-11 11:00:00,54.79,54.92,54.58,54.72,81800.0,47.632,47.745,47.4495,47.5712,81800.0
2012-05-11 11:30:00,54.74,54.82,54.5,54.61,78900.0,47.5886,47.6581,47.3799,47.4755,78900.0
2012-05-11 12:00:00,54.62,54.71,54.51,54.54,62700.0,47.4842,47.5625,47.3886,47.4147,62700.0
2012-05-11 12:30:00,54.55,54.62,54.43,54.51,40600.0,47.4234,47.4842,47.3191,47.3886,40600.0
2012-05-11 13:00:00,54.51,54.51,54.2,54.28,65100.0,47.3886,47.3886,47.1191,47.1887,65100.0
2012-05-11 13:30:00,54.28,54.39,54.2,54.29,40800.0,47.1887,47.2843,47.1191,47.1973,40800.0
2012-05-11 14:00:00,54.3,54.43,54.18,54.39,159800.0,47.206,47.3191,47.1017,47.2843,159800.0
2012-05-11 14:30:00,54.39,54.4,54.16,54.23,63400.0,47.2843,47.293,47.0843,47.1452,63400.0
2012-05-11 15:00:00,54.25,54.3,54.03,54.1,80800.0,47.1626,47.206,46.9713,47.0322,80800.0
2012-05-11 15:30:00,54.09,54.11,53.8,53.9,309600.0,47.0235,47.0409,46.7714,46.8583,309600.0
2012-05-14 09:30:00,53.05,53.24,52.66,52.72,221500.0,46.1193,46.2845,45.7803,45.8325,221500.0
2012-05-14 10:00:00,52.67,52.84,52.49,52.57,205800.0,45.789,45.9368,45.6325,45.7021,205800.0
2012-05-14 10:30:00,52.57,53.12,52.5,52.97,108300.0,45.7021,46.1802,45.6412,46.0498,108300.0
2012-05-14 11:00:00,53.0,53.19,52.84,53.13,122000.0,46.0759,46.2411,45.9368,46.1889,122000.0
2012-05-14 11:30:00,53.1,53.16,52.9,53.09,193900.0,46.1628,46.215,45.9889,46.1541,193900.0
2012-05-14 12:00:00,53.07,53.11,52.92,53.01,41500.0,46.1367,46.1715,46.0063,46.0846,41500.0
2012-05-14 12:30:00,52.98,53.09,52.95,53.01,49200.0,46.0585,46.1541,46.0324,46.0846,49200.0
2012-05-14 13:00:00,53.03,53.1,52.84,52.9,98800.0,46.102,46.1628,45.9368,45.9889,98800.0
2012-05-14 13:30:00,52.88,53.04,52.88,52.92,110200.0,45.9716,46.1107,45.9716,46.0063,110200.0
2012-05-14 14:00:00,52.93,53.11,52.91,53.02,111500.0,46.015,46.1715,45.9976,46.0933,111500.0
2012-05-14 14:30:00,53.03,53.04,52.64,52.72,62700.0,46.102,46.1107,45.7629,45.8325,62700.0
2012-05-14 15:00:00,52.73,52.73,52.53,52.57,67700.0,45.8412,45.8412,45.6673,45.7021,67700.0
2012-05-14 15:30:00,52.58,52.71,52.55,52.61,271800.0,45.7107,45.8238,45.6847,45.7368,271800.0
2012-05-15 09:30:00,52.56,52.94,52.07,52.73,210600.0,45.6934,46.0237,45.2674,45.8412,210600.0
2012-05-15 10:00:00,52.76,52.97,52.73,52.93,172000.0,45.8672,46.0498,45.8412,46.015,172000.0
2012-05-15 10:30:00,52.93,53.08,52.75,52.75,106600.0,46.015,46.1454,45.8585,45.8585,106600.0
2012-05-15 11:00:00,52.76,52.85,52.35,52.36,124500.0,45.8672,45.9455,45.5108,45.5195,124500.0
2012-05-15 11:30:00,52.37,52.76,52.36,52.73,147300.0,45.5282,45.8672,45.5195,45.8412,147300.0
2012-05-15 12:00:00,52.73,52.95,52.6,52.66,87400.0,45.8412,46.0324,45.7281,45.7803,87400.0
2012-05-15 12:30:00,52.65,52.69,52.4,52.42,86000.0,45.7716,45.8064,45.5543,45.5717,86000.0
2012-05-15 13:00:00,52.44,52.55,52.41,52.49,32400.0,45.589,45.6847,45.563,45.6325,32400.0
2012-05-15 13:30:00,52.49,52.49,52.1,52.16,50400.0,45.6325,45.6325,45.2935,45.3456,50400.0
2012-05-15 14:00:00,52.17,52.33,52.09,52.32,71100.0,45.3543,45.4934,45.2848,45.4847,71100.0
2012-05-15 14:30:00,52.34,52.38,52.0,52.03,74400.0,45.5021,45.5369,45.2065,45.2326,74400.0
2012-05-15 15:00:00,52.02,52.02,51.51,51.51,182200.0,45.2239,45.2239,44.7805,44.7805,182200.0
2012-05-15 15:30:00,51.51,51.78,51.47,51.65,522400.0,44.7805,45.0153,44.7458,44.9022,522400.0
2012-05-16 09:30:00,52.12,52.58,51.95,52.49,195200.0,45.3108,45.7107,45.1631,45.6325,195200.0
2012-05-16 10:00:00,52.5,52.64,52.33,52.4,158500.0,45.6412,45.7629,45.4934,45.5543,158500.0
2012-05-16 10:30:00,52.43,52.53,52.0,52.02,128900.0,45.5803,45.6673,45.2065,45.2239,128900.0
2012-05-16 11:00:00,52.02,52.16,51.64,51.66,210000.0,45.2239,45.3456,44.8936,44.9109,210000.0
2012-05-16 11:30:00,51.68,51.7,51.4,51.5,237800.0,44.9283,44.9457,44.6849,44.7718,237800.0
2012-05-16 12:00:00,51.51,51.52,51.17,51.35,141500.0,44.7805,44.7892,44.485,44.6414,141500.0
2012-05-16 12:30:00,51.35,51.48,51.14,51.3,84000.0,44.6414,44.7545,44.4589,44.598,84000.0
2012-05-16 13:00:00,51.28,51.33,51.2,51.28,71400.0,44.5806,44.6241,44.511,44.5806,71400.0
2012-05-16 13:30:00,51.26,51.37,51.06,51.36,111500.0,44.5632,44.6588,44.3893,44.6501,111500.0
2012-05-16 14:00:00,51.37,51.59,51.16,51.28,159500.0,44.6588,44.8501,44.4763,44.5806,159500.0
2012-05-16 14:30:00,51.28,51.69,51.12,51.56,210700.0,44.5806,44.937,44.4415,44.824,210700.0
2012-05-16 15:00:00,51.56,51.62,51.43,51.53,326800.0,44.824,44.8762,44.711,44.7979,326800.0
2012-05-16 15:30:00,51.52,51.57,51.21,51.34,643700.0,44.7892,44.8327,44.5197,44.6327,643700.0
2012-05-17 09:30:00,51.28,51.38,50.67,50.81,138300.0,44.5806,44.6675,44.0503,44.172,138300.0
2012-05-17 10:00:00,50.79,51.13,50.5,50.9,151700.0,44.1546,44.4502,43.9025,44.2502,151700.0
2012-05-17 10:30:00,50.88,50.98,50.72,50.84,104000.0,44.2328,44.3198,44.0937,44.1981,104000.0
2012-05-17 11:00:00,50.81,50.84,50.51,50.55,85400.0,44.172,44.1981,43.9112,43.946,85400.0
2012-05-17 11:30:00,50.54,50.59,50.35,50.59,115400.0,43.9373,43.9807,43.7721,43.9807,115400.0
2012-05-17 12:00:00,50.59,50.64,50.04,50.53,175600.0,43.9807,44.0242,43.5026,43.9286,175600.0
2012-05-17 12:30:00,50.53,50.73,50.5,50.66,84600.0,43.9286,44.1024,43.9025,44.0416,84600.0
2012-05-17 13:00:00,50.66,51.0,50.63,50.68,128100.0,44.0416,44.3372,44.0155,44.059,128100.0
2012-05-17 13:30:00,50.69,50.71,50.45,50.56,104300.0,44.0677,44.0851,43.859,43.9546,104300.0
2012-05-17 14:00:00,50.53,50.71,50.47,50.57,153300.0,43.9286,44.0851,43.8764,43.9633,153300.0
2012-05-17 14:30:00,50.58,50.64,50.43,50.56,147200.0,43.972,44.0242,43.8416,43.9546,147200.0
2012-05-17 15:00:00,50.57,50.6,50.3,50.37,134900.0,43.9633,43.9894,43.7286,43.7895,134900.0
2012-05-17 15:30:00,50.37,50.4,50.19,50.19,439600.0,43.7895,43.8156,43.633,43.633,439600.0
2012-05-18 09:30:00,50.81,50.91,50.31,50.31,304200.0,44.172,44.2589,43.7373,43.7373,304200.0
2012-05-18 10:00:00,50.29,50.39,50.0,50.17,118300.0,43.7199,43.8069,43.4678,43.6156,118300.0
2012-05-18 10:30:00,50.17,51.0,50.13,50.82,158500.0,43.6156,44.3372,43.5808,44.1807,158500.0
2012-05-18 11:00:00,50.82,50.83,50.3,50.31,92900.0,44.1807,44.1894,43.7286,43.7373,92900.0
2012-05-18 11:30:00,50.33,50.36,49.89,49.99,83200.0,43.7547,43.7808,43.3722,43.4591,83200.0
2012-05-18 12:00:00,50.0,50.2,49.96,50.2,118100.0,43.4678,43.6417,43.433,43.6417,118100.0
2012-05-18 12:30:00,50.18,50.39,50.07,50.22,57500.0,43.6243,43.8069,43.5287,43.6591,57500.0
2012-05-18 13:00:00,50.19,50.19,49.99,50.08,89200.0,43.633,43.633,43.4591,43.5374,89200.0
2012-05-18 13:30:00,50.08,50.09,49.91,49.94,68900.0,43.5374,43.5461,43.3896,43.4156,68900.0
2012-05-18 14:00:00,49.92,49.94,49.54,49.6,108500.0,43.3983,43.4156,43.0679,43.1201,108500.0
2012-05-18 14:30:00,49.6,49.68,49.51,49.55,91300.0,43.1201,43.1896,43.0418,43.0766,91300.0
2012-05-18 15:00:00,49.55,49.74,49.48,49.55,132800.0,43.0766,43.2418,43.0157,43.0766,132800.0
2012-05-18 15:30:00,49.57,49.61,49.4,49.59,208700.0,43.094,43.1288,42.9462,43.1114,208700.0
2012-05-21 09:30:00,49.95,50.0,49.4,49.74,180800.0,43.4243,43.4678,42.9462,43.2418,180800.0
2012-05-21 10:00:00,49.71,50.6,49.55,50.59,109100.0,43.2157,43.9894,43.0766,43.9807,109100.0
2012-05-21 10:30:00,50.57,50.93,50.55,50.9,116500.0,43.9633,44.2763,43.946,44.2502,116500.0
2012-05-21 11:00:00,50.91,51.02,50.58,50.65,130100.0,44.2589,44.3546,43.972,44.0329,130100.0
2012-05-21 11:30:00,50.68,50.68,50.51,50.67,101100.0,44.059,44.059,43.9112,44.0503,101100.0
2012-05-21 12:00:00,50.67,50.77,50.6,50.75,79000.0,44.0503,44.1372,43.9894,44.1198,79000.0
2012-05-21 12:30:00,50.75,50.8,50.49,50.59,110500.0,44.1198,44.1633,43.8938,43.9807,110500.0
2012-05-21 13:00:00,50.58,50.67,50.48,50.63,61000.0,43.972,44.0503,43.8851,44.0155,61000.0
2012-05-21 13:30:00,50.64,50.87,50.64,50.77,71600.0,44.0242,44.2241,44.0242,44.1372,71600.0
2012-05-21 14:00:00,50.77,50.8,50.61,50.67,90800.0,44.1372,44.1633,43.9981,44.0503,90800.0
2012-05-21 14:30:00,50.67,50.85,50.66,50.84,97800.0,44.0503,44.2068,44.0416,44.1981,97800.0
2012-05-21 15:00:00,50.83,50.97,50.79,50.86,162100.0,44.1894,44.3111,44.1546,44.2155,162100.0
2012-05-21 15:30:00,50.86,50.88,50.78,50.84,254900.0,44.2155,44.2328,44.1459,44.1981,254900.0
2012-05-22 09:30:00,51.29,51.29,50.64,50.82,158800.0,44.5893,44.5893,44.0242,44.1807,158800.0
2012-05-22 10:00:00,50.88,51.15,50.77,51.03,187900.0,44.2328,44.4676,44.1372,44.3632,187900.0
2012-05-22 10:30:00,51.03,51.46,51.03,51.44,118800.0,44.3632,44.7371,44.3632,44.7197,118800.0
2012-05-22 11:00:00,51.44,51.46,51.28,51.3,110800.0,44.7197,44.7371,44.5806,44.598,110800.0
2012-05-22 11:30:00,51.32,51.36,51.12,51.12,190200.0,44.6154,44.6501,44.4415,44.4415,190200.0
2012-05-22 12:00:00,51.12,51.16,50.8,50.87,153700.0,44.4415,44.4763,44.1633,44.2241,153700.0
2012-05-22 12:30:00,50.88,50.93,50.77,50.82,39800.0,44.2328,44.2763,44.1372,44.1807,39800.0
2012-05-22 13:00:00,50.83,51.05,50.8,50.9,72700.0,44.1894,44.3806,44.1633,44.2502,72700.0
2012-05-22 13:30:00,50.89,50.98,50.8,50.87,76000.0,44.2415,44.3198,44.1633,44.2241,76000.0
2012-05-22 14:00:00,50.86,51.11,50.85,50.99,116100.0,44.2155,44.4328,44.2068,44.3285,116100.0
2012-05-22 14:30:00,51.01,51.06,50.8,50.84,110700.0,44.3459,44.3893,44.1633,44.1981,110700.0
2012-05-22 15:00:00,50.84,50.9,50.63,50.65,172900.0,44.1981,44.2502,44.0155,44.0329,172900.0
2012-05-22 15:30:00,50.63,50.64,50.17,50.49,368900.0,44.0155,44.0242,43.6156,43.8938,368900.0
2012-05-23 09:30:00,49.8,50.32,49.74,50.22,134000.0,43.2939,43.746,43.2418,43.6591,134000.0
2012-05-23 10:00:00,50.28,50.39,49.63,49.75,132900.0,43.7112,43.8069,43.1461,43.2505,132900.0
2012-05-23 10:30:00,49.75,49.86,49.58,49.75,174900.0,43.2505,43.3461,43.1027,43.2505,174900.0
2012-05-23 11:00:00,49.75,49.81,49.56,49.7,56000.0,43.2505,43.3026,43.0853,43.207,56000.0
2012-05-23 11:30:00,49.7,49.85,49.45,49.51,82900.0,43.207,43.3374,42.9897,43.0418,82900.0
2012-05-23 12:00:00,49.49,49.62,49.32,49.4,96600.0,43.0244,43.1375,42.8766,42.9462,96600.0
2012-05-23 12:30:00,49.4,49.61,49.33,49.6,85400.0,42.9462,43.1288,42.8853,43.1201,85400.0
2012-05-23 13:00:00,49.61,49.75,49.56,49.75,221700.0,43.1288,43.2505,43.0853,43.2505,221700.0
2012-05-23 13:30:00,49.77,49.89,49.62,49.79,192500.0,43.2679,43.3722,43.1375,43.2852,192500.0
2012-05-23 14:00:00,49.81,49.82,49.54,49.58,114900.0,43.3026,43.3113,43.0679,43.1027,114900.0
2012-05-23 14:30:00,49.56,50.1,49.55,50.07,144800.0,43.0853,43.5547,43.0766,43.5287,144800.0
2012-05-23 15:00:00,50.07,50.23,50.04,50.09,457300.0,43.5287,43.6678,43.5026,43.5461,457300.0
2012-05-23 15:30:00,50.09,50.67,50.09,50.48,604400.0,43.5461,44.0503,43.5461,43.8851,604400.0
2012-05-24 09:30:00,50.42,50.82,50.09,50.32,104100.0,43.8329,44.1807,43.5461,43.746,104100.0
2012-05-24 10:00:00,50.32,50.35,49.8,49.97,132600.0,43.746,43.7721,43.2939,43.4417,132600.0
2012-05-24 10:30:00,49.99,50.28,49.97,50.08,112000.0,43.4591,43.7112,43.4417,43.5374,112000.0
2012-05-24 11:00:00,50.08,50.28,50.03,50.22,119700.0,43.5374,43.7112,43.4939,43.6591,119700.0
2012-05-24 11:30:00,50.21,50.21,49.69,49.74,148100.0,43.6504,43.6504,43.1983,43.2418,148100.0
2012-05-24 12:00:00,49.75,49.89,49.6,49.73,87700.0,43.2505,43.3722,43.1201,43.2331,87700.0
2012-05-24 12:30:00,49.73,49.9,49.69,49.82,84400.0,43.2331,43.3809,43.1983,43.3113,84400.0
2012-05-24 13:00:00,49.84,49.98,49.74,49.78,74200.0,43.3287,43.4504,43.2418,43.2766,74200.0
2012-05-24 13:30:00,49.75,49.82,49.46,49.46,101700.0,43.2505,43.3113,42.9984,42.9984,101700.0
2012-05-24 14:00:00,49.47,49.66,49.47,49.65,112500.0,43.007,43.1722,43.007,43.1635,112500.0
2012-05-24 14:30:00,49.68,49.75,49.54,49.61,112100.0,43.1896,43.2505,43.0679,43.1288,112100.0
2012-05-24 15:00:00,49.61,49.95,49.55,49.86,184600.0,43.1288,43.4243,43.0766,43.3461,184600.0
2012-05-24 15:30:00,49.88,50.06,49.8,50.04,269600.0,43.3635,43.52,43.2939,43.5026,269600.0
2012-05-25 09:30:00,50.0,50.21,49.79,49.98,184900.0,43.4678,43.6504,43.2852,43.4504,184900.0
2012-05-25 10:00:00,49.95,49.99,49.71,49.91,106200.0,43.4243,43.4591,43.2157,43.3896,106200.0
2012-05-25 10:30:00,49.9,49.99,49.76,49.93,107900.0,43.3809,43.4591,43.2592,43.407,107900.0
2012-05-25 11:00:00,49.93,50.07,49.88,50.01,146600.0,43.407,43.5287,43.3635,43.4765,146600.0
2012-05-25 11:30:00,50.01,50.02,49.86,49.93,123600.0,43.4765,43.4852,43.3461,43.407,123600.0
2012-05-25 12:00:00,49.91,49.92,49.73,49.76,126300.0,43.3896,43.3983,43.2331,43.2592,126300.0
2012-05-25 12:30:00,49.76,49.83,49.6,49.66,111900.0,43.2592,43.32,43.1201,43.1722,111900.0
2012-05-25 13:00:00,49.65,49.7,49.59,49.68,136400.0,43.1635,43.207,43.1114,43.1896,136400.0
2012-05-25 13:30:00,49.67,49.77,49.65,49.72,129200.0,43.1809,43.2679,43.1635,43.2244,129200.0
2012-05-25 14:00:00,49.71,49.76,49.54,49.59,108500.0,43.2157,43.2592,43.0679,43.1114,108500.0
2012-05-25 14:30:00,49.6,49.71,49.49,49.5,95000.0,43.1201,43.2157,43.0244,43.0331,95000.0
2012-05-25 15:00:00,49.51,49.68,49.45,49.53,186100.0,43.0418,43.1896,42.9897,43.0592,186100.0
2012-05-25 15:30:00,49.53,49.7,49.49,49.7,254800.0,43.0592,43.207,43.0244,43.207,254800.0
2012-05-29 09:30:00,50.28,50.68,49.96,50.45,154100.0,43.7112,44.059,43.433,43.859,154100.0
2012-05-29 10:00:00,50.44,50.87,50.3,50.79,147200.0,43.8503,44.2241,43.7286,44.1546,147200.0
2012-05-29 10:30:00,50.8,50.82,50.75,50.78,138000.0,44.1633,44.1807,44.1198,44.1459,138000.0
2012-05-29 11:00:00,50.79,50.8,50.55,50.76,140100.0,44.1546,44.1633,43.946,44.1285,140100.0
2012-05-29 11:30:00,50.77,50.79,50.36,50.46,146500.0,44.1372,44.1546,43.7808,43.8677,146500.0
2012-05-29 12:00:00,50.45,50.48,50.19,50.34,179600.0,43.859,43.8851,43.633,43.7634,179600.0
2012-05-29 12:30:00,50.33,50.38,50.17,50.33,244900.0,43.7547,43.7982,43.6156,43.7547,244900.0
2012-05-29 13:00:00,50.32,50.37,50.26,50.29,92900.0,43.746,43.7895,43.6938,43.7199,92900.0
2012-05-29 13:30:00,50.28,50.44,50.18,50.43,99600.0,43.7112,43.8503,43.6243,43.8416,99600.0
2012-05-29 14:00:00,50.43,50.61,50.29,50.31,148400.0,43.8416,43.9981,43.7199,43.7373,148400.0
2012-05-29 14:30:00,50.31,50.39,50.25,50.38,224100.0,43.7373,43.8069,43.6851,43.7982,224100.0
2012-05-29 15:00:00,50.39,50.47,50.32,50.36,195900.0,43.8069,43.8764,43.746,43.7808,195900.0
2012-05-29 15:30:00,50.37,50.55,50.27,50.51,339300.0,43.7895,43.946,43.7025,43.9112,339300.0
2012-05-30 09:30:00,49.9,49.9,48.58,48.6,287600.0,43.3809,43.3809,42.2333,42.2507,287600.0
2012-05-30 10:00:00,48.58,48.77,48.33,48.74,280200.0,42.2333,42.3985,42.016,42.3724,280200.0
2012-05-30 10:30:00,48.75,48.76,48.58,48.7,125300.0,42.3811,42.3898,42.2333,42.3376,125300.0
2012-05-30 11:00:00,48.69,48.81,48.62,48.74,158400.0,42.329,42.4333,42.2681,42.3724,158400.0
2012-05-30 11:30:00,48.73,48.8,48.64,48.71,279300.0,42.3637,42.4246,42.2855,42.3463,279300.0
2012-05-30 12:00:00,48.72,48.76,48.59,48.67,177100.0,42.355,42.3898,42.242,42.3116,177100.0
2012-05-30 12:30:00,48.65,48.75,48.6,48.64,96400.0,42.2942,42.3811,42.2507,42.2855,96400.0
2012-05-30 13:00:00,48.65,48.68,48.43,48.52,139000.0,42.2942,42.3203,42.1029,42.1812,139000.0
2012-05-30 13:30:00,48.5,48.68,48.5,48.61,139000.0,42.1638,42.3203,42.1638,42.2594,139000.0
2012-05-30 14:00:00,48.61,48.68,48.48,48.55,154200.0,42.2594,42.3203,42.1464,42.2072,154200.0
2012-05-30 14:30:00,48.57,48.6,48.36,48.38,180200.0,42.2246,42.2507,42.0421,42.0595,180200.0
2012-05-30 15:00:00,48.36,48.43,48.08,48.32,244900.0,42.0421,42.1029,41.7986,42.0073,244900.0
2012-05-30 15:30:00,48.31,48.35,48.17,48.23,574400.0,41.9986,42.0334,41.8769,41.929,574400.0
2012-05-31 09:30:00,48.32,48.42,46.87,47.0,295300.0,42.1507,42.2379,40.8858,40.9992,295300.0
2012-05-31 10:00:00,46.97,47.0,46.66,46.79,408900.0,40.973,40.9992,40.7026,40.816,408900.0
2012-05-31 10:30:00,46.8,46.83,46.31,46.32,342200.0,40.8247,40.8509,40.3973,40.406,342200.0
2012-05-31 11:00:00,46.32,46.39,46.05,46.25,225600.0,40.406,40.4671,40.1705,40.345,225600.0
2012-05-31 11:30:00,46.25,46.62,46.24,46.35,169900.0,40.345,40.6677,40.3362,40.4322,169900.0
2012-05-31 12:00:00,46.34,46.8,46.29,46.71,301600.0,40.4235,40.8247,40.3798,40.7462,301600.0
2012-05-31 12:30:00,46.71,46.82,46.48,46.6,181200.0,40.7462,40.8422,40.5456,40.6503,181200.0
2012-05-31 13:00:00,46.6,46.92,46.57,46.68,287600.0,40.6503,40.9294,40.6241,40.72,287600.0
2012-05-31 13:30:00,46.69,46.8,46.56,46.65,164000.0,40.7288,40.8247,40.6154,40.6939,164000.0
2012-05-31 14:00:00,46.65,46.85,46.53,46.69,236200.0,40.6939,40.8683,40.5892,40.7288,236200.0
2012-05-31 14:30:00,46.67,46.93,46.66,46.76,277700.0,40.7113,40.9381,40.7026,40.7898,277700.0
2012-05-31 15:00:00,46.77,47.08,46.67,47.02,247700.0,40.7986,41.069,40.7113,41.0166,247700.0
2012-05-31 15:30:00,47.02,47.3,46.84,46.88,550800.0,41.0166,41.2609,40.8596,40.8945,550800.0
2012-06-01 09:30:00,45.91,46.19,45.62,46.14,357400.0,40.0484,40.2926,39.7954,40.249,357400.0
2012-06-01 10:00:00,46.16,46.34,45.99,46.22,349100.0,40.2664,40.4235,40.1181,40.3188,349100.0
2012-06-01 10:30:00,46.22,46.64,46.18,46.58,270900.0,40.3188,40.6852,40.2839,40.6328,270900.0
2012-06-01 11:00:00,46.57,46.63,46.22,46.26,327900.0,40.6241,40.6764,40.3188,40.3537,327900.0
2012-06-01 11:30:00,46.26,46.37,46.2,46.33,152700.0,40.3537,40.4496,40.3013,40.4147,152700.0
2012-06-01 12:00:00,46.33,46.59,46.26,46.36,115600.0,40.4147,40.6415,40.3537,40.4409,115600.0
2012-06-01 12:30:00,46.35,46.74,46.28,46.71,166100.0,40.4322,40.7724,40.3711,40.7462,166100.0
2012-06-01 13:00:00,46.7,46.8,46.6,46.75,129400.0,40.7375,40.8247,40.6503,40.7811,129400.0
2012-06-01 13:30:00,46.74,46.79,46.63,46.68,262600.0,40.7724,40.816,40.6764,40.72,262600.0
2012-06-01 14:00:00,46.69,46.76,46.36,46.74,291700.0,40.7288,40.7898,40.4409,40.7724,291700.0
2012-06-01 14:30:00,46.73,46.98,46.62,46.65,231700.0,40.7637,40.9817,40.6677,40.6939,231700.0
2012-06-01 15:00:00,46.66,46.79,46.51,46.54,258500.0,40.7026,40.816,40.5718,40.5979,258500.0
2012-06-01 15:30:00,46.55,46.62,46.43,46.49,422100.0,40.6066,40.6677,40.502,40.5543,422100.0
2012-06-04 09:30:00,46.55,46.9,46.38,46.69,197500.0,40.6066,40.912,40.4584,40.7288,197500.0
2012-06-04 10:00:00,46.65,46.67,46.0,46.1,279900.0,40.6939,40.7113,40.1269,40.2141,279900.0
2012-06-04 10:30:00,46.11,46.24,45.98,46.1,137200.0,40.2228,40.3362,40.1094,40.2141,137200.0
2012-06-04 11:00:00,46.1,46.23,46.06,46.11,230100.0,40.2141,40.3275,40.1792,40.2228,230100.0
2012-06-04 11:30:00,46.1,46.18,45.94,45.94,122200.0,40.2141,40.2839,40.0745,40.0745,122200.0
2012-06-04 12:00:00,45.93,46.03,45.78,45.82,113300.0,40.0658,40.153,39.935,39.9699,113300.0
2012-06-04 12:30:00,45.82,45.82,45.69,45.71,111800.0,39.9699,39.9699,39.8564,39.8739,111800.0
2012-06-04 13:00:00,45.72,45.77,45.54,45.6,87800.0,39.8826,39.9262,39.7256,39.7779,87800.0
2012-06-04 13:30:00,45.6,45.84,45.54,45.83,94400.0,39.7779,39.9873,39.7256,39.9786,94400.0
2012-06-04 14:00:00,45.83,46.17,45.74,46.15,174300.0,39.9786,40.2752,39.9001,40.2577,174300.0
2012-06-04 14:30:00,46.13,46.41,46.08,46.13,189400.0,40.2403,40.4845,40.1967,40.2403,189400.0
2012-06-04 15:00:00,46.13,46.2,46.0,46.14,257200.0,40.2403,40.3013,40.1269,40.249,257200.0
2012-06-04 15:30:00,46.14,46.31,46.01,46.23,486500.0,40.249,40.3973,40.1356,40.3275,486500.0
2012-06-05 09:30:00,46.08,46.98,45.98,46.94,202600.0,40.1967,40.9817,40.1094,40.9469,202600.0
2012-06-05 10:00:00,46.93,47.2,46.9,47.15,164200.0,40.9381,41.1737,40.912,41.13,164200.0
2012-06-05 10:30:00,47.15,47.19,46.89,47.03,351600.0,41.13,41.1649,40.9032,41.0254,351600.0
2012-06-05 11:00:00,47.03,47.45,47.0,47.32,200300.0,41.0254,41.3917,40.9992,41.2783,200300.0
2012-06-05 11:30:00,47.32,47.46,47.0,47.02,239700.0,41.2783,41.4005,40.9992,41.0166,239700.0
2012-06-05 12:00:00,47.01,47.19,46.96,47.11,118400.0,41.0079,41.1649,40.9643,41.0951,118400.0
2012-06-05 12:30:00,47.12,47.32,47.07,47.12,112400.0,41.1039,41.2783,41.0603,41.1039,112400.0
2012-06-05 13:00:00,47.12,47.22,47.04,47.19,147600.0,41.1039,41.1911,41.0341,41.1649,147600.0
2012-06-05 13:30:00,47.19,47.38,47.14,47.27,208300.0,41.1649,41.3307,41.1213,41.2347,208300.0
2012-06-05 14:00:00,47.27,47.46,47.2,47.46,123600.0,41.2347,41.4005,41.1737,41.4005,123600.0
2012-06-05 14:30:00,47.45,47.47,47.2,47.42,225200.0,41.3917,41.4092,41.1737,41.3656,225200.0
2012-06-05 15:00:00,47.43,47.51,47.23,47.46,230100.0,41.3743,41.4441,41.1998,41.4005,230100.0
2012-06-05 15:30:00,47.46,47.61,47.4,47.41,370800.0,41.4005,41.5313,41.3481,41.3568,370800.0
2012-06-06 09:30:00,48.06,48.91,48.0,48.76,254400.0,41.9239,42.6653,41.8715,42.5345,254400.0
2012-06-06 10:00:00,48.78,48.9,48.37,48.45,178300.0,42.5519,42.6566,42.1943,42.2641,178300.0
2012-06-06 10:30:00,48.44,48.9,48.4,48.85,175900.0,42.2553,42.6566,42.2204,42.613,175900.0
2012-06-06 11:00:00,48.84,49.07,48.79,49.03,160500.0,42.6043,42.8049,42.5607,42.77,160500.0
2012-06-06 11:30:00,49.03,49.17,48.94,49.02,204800.0,42.77,42.8921,42.6915,42.7613,204800.0
2012-06-06 12:00:00,49.03,49.1,48.94,48.97,110200.0,42.77,42.8311,42.6915,42.7177,110200.0
2012-06-06 12:30:00,48.97,49.02,48.92,48.93,85000.0,42.7177,42.7613,42.6741,42.6828,85000.0
2012-06-06 13:00:00,48.93,48.96,48.75,48.83,107900.0,42.6828,42.7089,42.5258,42.5955,107900.0
2012-06-06 13:30:00,48.85,48.88,48.48,48.48,139600.0,42.613,42.6392,42.2902,42.2902,139600.0
2012-06-06 14:00:00,48.49,48.63,48.36,48.57,141600.0,42.299,42.4211,42.1856,42.3687,141600.0
2012-06-06 14:30:00,48.57,48.75,48.56,48.71,108300.0,42.3687,42.5258,42.36,42.4909,108300.0
2012-06-06 15:00:00,48.71,48.78,48.66,48.73,183500.0,42.4909,42.5519,42.4472,42.5083,183500.0
2012-06-06 15:30:00,48.73,48.92,48.65,48.9,384200.0,42.5083,42.6741,42.4385,42.6566,384200.0
2012-06-07 09:30:00,49.79,50.96,49.79,50.61,442800.0,43.433,44.4536,43.433,44.1483,442800.0
2012-06-07 10:00:00,50.61,50.72,49.74,49.99,358100.0,44.1483,44.2442,43.3894,43.6074,358100.0
2012-06-07 10:30:00,50.0,50.02,49.22,49.35,184900.0,43.6162,43.6336,42.9358,43.0492,184900.0
2012-06-07 11:00:00,49.35,49.47,49.19,49.27,176800.0,43.0492,43.1538,42.9096,42.9794,176800.0
2012-06-07 11:30:00,49.27,49.8,49.23,49.62,168100.0,42.9794,43.4417,42.9445,43.2847,168100.0
2012-06-07 12:00:00,49.61,49.81,49.47,49.72,114800.0,43.276,43.4504,43.1538,43.3719,114800.0
2012-06-07 12:30:00,49.71,49.72,49.57,49.63,98600.0,43.3632,43.3719,43.2411,43.2934,98600.0
2012-06-07 13:00:00,49.62,49.77,49.59,49.75,88500.0,43.2847,43.4155,43.2585,43.3981,88500.0
2012-06-07 13:30:00,49.73,49.81,49.53,49.56,91000.0,43.3806,43.4504,43.2062,43.2323,91000.0
2012-06-07 14:00:00,49.55,49.76,49.53,49.7,85700.0,43.2236,43.4068,43.2062,43.3545,85700.0
2012-06-07 14:30:00,49.7,49.75,49.57,49.68,141400.0,43.3545,43.3981,43.2411,43.337,141400.0
2012-06-07 15:00:00,49.67,49.68,49.33,49.45,180100.0,43.3283,43.337,43.0317,43.1364,180100.0
2012-06-07 15:30:00,49.45,49.51,49.11,49.17,483900.0,43.1364,43.1887,42.8398,42.8921,483900.0
2012-06-08 09:30:00,48.76,49.04,48.0,48.21,236600.0,42.5345,42.7787,41.8715,42.0547,236600.0
2012-06-08 10:00:00,48.25,48.51,48.07,48.33,152200.0,42.0896,42.3164,41.9326,42.1594,152200.0
2012-06-08 10:30:00,48.31,48.53,48.24,48.47,144800.0,42.1419,42.3338,42.0809,42.2815,144800.0
2012-06-08 11:00:00,48.48,48.6,48.09,48.13,175200.0,42.2902,42.3949,41.95,41.9849,175200.0
2012-06-08 11:30:00,48.13,48.24,48.04,48.04,161000.0,41.9849,42.0809,41.9064,41.9064,161000.0
2012-06-08 12:00:00,48.02,48.23,48.02,48.22,113100.0,41.889,42.0722,41.889,42.0634,113100.0
2012-06-08 12:30:00,48.2,48.48,48.2,48.46,107400.0,42.046,42.2902,42.046,42.2728,107400.0
2012-06-08 13:00:00,48.46,48.66,48.42,48.48,112600.0,42.2728,42.4472,42.2379,42.2902,112600.0
2012-06-08 13:30:00,48.46,48.56,48.29,48.52,128500.0,42.2728,42.36,42.1245,42.3251,128500.0
2012-06-08 14:00:00,48.53,48.56,48.44,48.46,124100.0,42.3338,42.36,42.2553,42.2728,124100.0
2012-06-08 14:30:00,48.47,48.56,48.38,48.39,93900.0,42.2815,42.36,42.203,42.2117,93900.0
2012-06-08 15:00:00,48.39,48.58,48.38,48.44,146300.0,42.2117,42.3775,42.203,42.2553,146300.0
2012-06-08 15:30:00,48.45,48.59,48.41,48.53,368600.0,42.2641,42.3862,42.2292,42.3338,368600.0
2012-06-11 09:30:00,49.23,49.34,48.3,48.32,143800.0,42.9445,43.0404,42.1332,42.1507,143800.0
2012-06-11 10:00:00,48.3,48.37,47.8,47.9,146100.0,42.1332,42.1943,41.6971,41.7843,146100.0
2012-06-11 10:30:00,47.92,48.2,47.7,47.72,72600.0,41.8017,42.046,41.6098,41.6273,72600.0
2012-06-11 11:00:00,47.73,47.93,47.65,47.84,102500.0,41.636,41.8105,41.5662,41.7319,102500.0
2012-06-11 11:30:00,47.82,48.03,47.66,47.9,117200.0,41.7145,41.8977,41.5749,41.7843,117200.0
2012-06-11 12:00:00,47.9,47.95,47.69,47.74,86300.0,41.7843,41.8279,41.6011,41.6447,86300.0
2012-06-11 12:30:00,47.74,48.0,47.74,47.92,76100.0,41.6447,41.8715,41.6447,41.8017,76100.0
2012-06-11 13:00:00,47.91,48.14,47.86,48.04,84000.0,41.793,41.9936,41.7494,41.9064,84000.0
2012-06-11 13:30:00,48.02,48.09,47.94,48.0,91700.0,41.889,41.95,41.8192,41.8715,91700.0
2012-06-11 14:00:00,47.98,48.01,47.76,47.81,124100.0,41.8541,41.8802,41.6622,41.7058,124100.0
2012-06-11 14:30:00,47.81,47.9,47.62,47.63,105300.0,41.7058,41.7843,41.54,41.5488,105300.0
2012-06-11 15:00:00,47.64,47.68,47.12,47.21,212000.0,41.5575,41.5924,41.1039,41.1824,212000.0
2012-06-11 15:30:00,47.21,47.42,47.01,47.08,313600.0,41.1824,41.3656,41.0079,41.069,313600.0
2012-06-12 09:30:00,47.44,48.2,47.44,47.89,172400.0,41.383,42.046,41.383,41.7756,172400.0
2012-06-12 10:00:00,47.91,48.13,47.27,47.35,83000.0,41.793,41.9849,41.2347,41.3045,83000.0
2012-06-12 10:30:00,47.33,47.48,47.07,47.41,82900.0,41.2871,41.4179,41.0603,41.3568,82900.0
2012-06-12 11:00:00,47.43,47.76,47.4,47.73,77300.0,41.3743,41.6622,41.3481,41.636,77300.0
2012-06-12 11:30:00,47.76,47.78,47.37,47.4,39700.0,41.6622,41.6796,41.322,41.3481,39700.0
2012-06-12 12:00:00,47.42,47.5,47.23,47.3,50200.0,41.3656,41.4354,41.1998,41.2609,50200.0
2012-06-12 12:30:00,47.3,47.45,47.23,47.33,52800.0,41.2609,41.3917,41.1998,41.2871,52800.0
2012-06-12 13:00:00,47.32,47.59,47.3,47.41,49100.0,41.2783,41.5139,41.2609,41.3568,49100.0
2012-06-12 13:30:00,47.42,47.57,47.33,47.35,89400.0,41.3656,41.4964,41.2871,41.3045,89400.0
2012-06-12 14:00:00,47.33,47.47,47.31,47.36,76800.0,41.2871,41.4092,41.2696,41.3132,76800.0
2012-06-12 14:30:00,47.33,47.51,47.33,47.5,84800.0,41.2871,41.4441,41.2871,41.4354,84800.0
2012-06-12 15:00:00,47.5,47.65,47.41,47.61,100500.0,41.4354,41.5662,41.3568,41.5313,100500.0
2012-06-12 15:30:00,47.63,47.9,47.55,47.84,319900.0,41.5488,41.7843,41.479,41.7319,319900.0
2012-06-13 09:30:00,47.44,47.49,47.0,47.17,116500.0,41.383,41.4266,40.9992,41.1475,116500.0
2012-06-13 10:00:00,47.15,47.45,47.14,47.3,67000.0,41.13,41.3917,41.1213,41.2609,67000.0
2012-06-13 10:30:00,47.3,47.79,47.29,47.78,168400.0,41.2609,41.6883,41.2522,41.6796,168400.0
2012-06-13 11:00:00,47.79,47.79,47.29,47.33,172000.0,41.6883,41.6883,41.2522,41.2871,172000.0
2012-06-13 11:30:00,47.31,47.56,47.3,47.32,56400.0,41.2696,41.4877,41.2609,41.2783,56400.0
2012-06-13 12:00:00,47.33,47.54,47.21,47.46,124700.0,41.2871,41.4702,41.1824,41.4005,124700.0
2012-06-13 12:30:00,47.45,47.75,47.43,47.54,90400.0,41.3917,41.6534,41.3743,41.4702,90400.0
2012-06-13 13:00:00,47.55,47.68,47.45,47.68,78800.0,41.479,41.5924,41.3917,41.5924,78800.0
2012-06-13 13:30:00,47.66,47.68,47.22,47.24,128700.0,41.5749,41.5924,41.1911,41.2086,128700.0
2012-06-13 14:00:00,47.25,47.32,47.22,47.26,102600.0,41.2173,41.2783,41.1911,41.226,102600.0
2012-06-13 14:30:00,47.29,47.31,47.21,47.25,207500.0,41.2522,41.2696,41.1824,41.2173,207500.0
2012-06-13 15:00:00,47.25,47.27,46.76,46.79,177100.0,41.2173,41.2347,40.7898,40.816,177100.0
2012-06-13 15:30:00,46.78,46.95,46.7,46.92,237000.0,40.8073,40.9556,40.7375,40.9294,237000.0
2012-06-14 09:30:00,47.06,47.26,46.68,47.25,104500.0,41.0515,41.226,40.72,41.2173,104500.0
2012-06-14 10:00:00,47.25,47.31,46.74,46.81,171300.0,41.2173,41.2696,40.7724,40.8335,171300.0
2012-06-14 10:30:00,46.83,47.44,46.81,47.38,142900.0,40.8509,41.383,40.8335,41.3307,142900.0
2012-06-14 11:00:00,47.39,47.44,47.24,47.38,84300.0,41.3394,41.383,41.2086,41.3307,84300.0
2012-06-14 11:30:00,47.41,47.43,47.23,47.26,35400.0,41.3568,41.3743,41.1998,41.226,35400.0
2012-06-14 12:00:00,47.25,47.34,47.07,47.1,99600.0,41.2173,41.2958,41.0603,41.0864,99600.0
2012-06-14 12:30:00,47.11,47.2,47.08,47.14,60100.0,41.0951,41.1737,41.069,41.1213,60100.0
2012-06-14 13:00:00,47.15,47.19,46.95,46.97,38100.0,41.13,41.1649,40.9556,40.973,38100.0
2012-06-14 13:30:00,46.97,47.07,46.93,46.94,52500.0,40.973,41.0603,40.9381,40.9469,52500.0
2012-06-14 14:00:00,46.94,47.0,46.78,46.83,53000.0,40.9469,40.9992,40.8073,40.8509,53000.0
2012-06-14 14:30:00,46.83,46.83,46.62,46.62,91500.0,40.8509,40.8509,40.6677,40.6677,91500.0
2012-06-14 15:00:00,46.62,47.34,46.62,46.82,172300.0,40.6677,41.2958,40.6677,40.8422,172300.0
2012-06-14 15:30:00,46.84,47.19,46.79,47.12,197500.0,40.8596,41.1649,40.816,41.1039,197500.0
2012-06-15 09:30:00,47.31,47.59,47.26,47.45,293400.0,41.2696,41.5139,41.226,41.3917,293400.0
2012-06-15 10:00:00,47.49,47.57,47.21,47.26,76300.0,41.4266,41.4964,41.1824,41.226,76300.0
2012-06-15 10:30:00,47.31,47.41,47.19,47.31,56500.0,41.2696,41.3568,41.1649,41.2696,56500.0
2012-06-15 11:00:00,47.31,47.69,47.31,47.35,160000.0,41.2696,41.6011,41.2696,41.3045,160000.0
2012-06-15 11:30:00,47.35,47.4,47.19,47.2,42000.0,41.3045,41.3481,41.1649,41.1737,42000.0
2012-06-15 12:00:00,47.21,47.34,47.2,47.31,24200.0,41.1824,41.2958,41.1737,41.2696,24200.0
2012-06-15 12:30:00,47.32,47.34,47.11,47.13,28700.0,41.2783,41.2958,41.0951,41.1126,28700.0
2012-06-15 13:00:00,47.15,47.19,47.11,47.14,47400.0,41.13,41.1649,41.0951,41.1213,47400.0
2012-06-15 13:30:00,47.15,47.24,47.12,47.2,62200.0,41.13,41.2086,41.1039,41.1737,62200.0
2012-06-15 14:00:00,47.2,47.22,47.17,47.19,61000.0,41.1737,41.1911,41.1475,41.1649,61000.0
2012-06-15 14:30:00,47.2,47.3,47.14,47.22,144000.0,41.1737,41.2609,41.1213,41.1911,144000.0
2012-06-15 15:00:00,47.22,47.37,47.19,47.27,110500.0,41.1911,41.322,41.1649,41.2347,110500.0
2012-06-15 15:30:00,47.29,47.48,47.23,47.48,338900.0,41.2522,41.4179,41.1998,41.4179,338900.0
2012-06-18 09:30:00,46.9,47.21,46.76,47.21,164300.0,40.912,41.1824,40.7898,41.1824,164300.0
2012-06-18 10:00:00,47.21,47.44,47.03,47.38,98400.0,41.1824,41.383,41.0254,41.3307,98400.0
2012-06-18 10:30:00,47.38,47.64,47.27,47.34,59400.0,41.3307,41.5575,41.2347,41.2958,59400.0
2012-06-18 11:00:00,47.34,47.42,47.15,47.25,52300.0,41.2958,41.3656,41.13,41.2173,52300.0
2012-06-18 11:30:00,47.29,47.58,47.21,47.54,109400.0,41.2522,41.5051,41.1824,41.4702,109400.0
2012-06-18 12:00:00,47.55,47.68,47.35,47.61,57500.0,41.479,41.5924,41.3045,41.5313,57500.0
2012-06-18 12:30:00,47.6,47.76,47.51,47.62,30400.0,41.5226,41.6622,41.4441,41.54,30400.0
2012-06-18 13:00:00,47.63,47.87,47.58,47.85,75800.0,41.5488,41.7581,41.5051,41.7407,75800.0
2012-06-18 13:30:00,47.84,47.93,47.74,47.78,57200.0,41.7319,41.8105,41.6447,41.6796,57200.0
2012-06-18 14:00:00,47.8,47.94,47.74,47.92,73500.0,41.6971,41.8192,41.6447,41.8017,73500.0
2012-06-18 14:30:00,47.92,48.03,47.91,47.95,115100.0,41.8017,41.8977,41.793,41.8279,115100.0
2012-06-18 15:00:00,47.94,48.0,47.81,47.93,120900.0,41.8192,41.8715,41.7058,41.8105,120900.0
2012-06-18 15:30:00,47.93,48.09,47.87,47.99,261700.0,41.8105,41.95,41.7581,41.8628,261700.0
2012-06-19 09:30:00,48.2,48.89,48.2,48.74,136300.0,42.046,42.6479,42.046,42.517,136300.0
2012-06-19 10:00:00,48.73,49.16,48.73,49.04,134800.0,42.5083,42.8834,42.5083,42.7787,134800.0
2012-06-19 10:30:00,49.06,49.14,48.92,49.0,115400.0,42.7962,42.866,42.6741,42.7438,115400.0
2012-06-19 11:00:00,49.01,49.08,48.9,48.91,78900.0,42.7526,42.8136,42.6566,42.6653,78900.0
2012-06-19 11:30:00,48.92,49.3,48.92,49.21,107900.0,42.6741,43.0055,42.6741,42.927,107900.0
2012-06-19 12:00:00,49.2,49.2,48.99,49.06,65900.0,42.9183,42.9183,42.7351,42.7962,65900.0
2012-06-19 12:30:00,49.05,49.22,49.04,49.19,42800.0,42.7875,42.9358,42.7787,42.9096,42800.0
2012-06-19 13:00:00,49.19,49.26,49.12,49.26,40100.0,42.9096,42.9706,42.8485,42.9706,40100.0
2012-06-19 13:30:00,49.25,49.41,49.25,49.33,42600.0,42.9619,43.1015,42.9619,43.0317,42600.0
2012-06-19 14:00:00,49.33,49.35,49.22,49.25,66800.0,43.0317,43.0492,42.9358,42.9619,66800.0
2012-06-19 14:30:00,49.24,49.24,49.07,49.22,80000.0,42.9532,42.9532,42.8049,42.9358,80000.0
2012-06-19 15:00:00,49.25,49.32,49.12,49.14,87300.0,42.9619,43.023,42.8485,42.866,87300.0
2012-06-19 15:30:00,49.14,49.19,49.02,49.07,200100.0,42.866,42.9096,42.7613,42.8049,200100.0
2012-06-20 09:30:00,49.21,49.29,48.7,49.07,150100.0,42.927,42.9968,42.4821,42.8049,150100.0
2012-06-20 10:00:00,49.08,49.35,48.87,49.04,169300.0,42.8136,43.0492,42.6304,42.7787,169300.0
2012-06-20 10:30:00,49.03,49.03,48.4,48.44,266600.0,42.77,42.77,42.2204,42.2553,266600.0
2012-06-20 11:00:00,48.44,48.81,48.44,48.73,106700.0,42.2553,42.5781,42.2553,42.5083,106700.0
2012-06-20 11:30:00,48.73,48.78,48.55,48.55,105900.0,42.5083,42.5519,42.3513,42.3513,105900.0
2012-06-20 12:00:00,48.57,48.65,48.44,48.51,55200.0,42.3687,42.4385,42.2553,42.3164,55200.0
2012-06-20 12:30:00,48.5,48.76,48.16,48.74,117900.0,42.3077,42.5345,42.0111,42.517,117900.0
2012-06-20 13:00:00,48.75,49.03,48.68,48.78,91400.0,42.5258,42.77,42.4647,42.5519,91400.0
2012-06-20 13:30:00,48.79,48.82,48.55,48.77,63200.0,42.5607,42.5868,42.3513,42.5432,63200.0
2012-06-20 14:00:00,48.75,48.9,48.51,48.59,82300.0,42.5258,42.6566,42.3164,42.3862,82300.0
2012-06-20 14:30:00,48.61,48.69,48.38,48.51,89200.0,42.4036,42.4734,42.203,42.3164,89200.0
2012-06-20 15:00:00,48.53,48.54,48.28,48.44,106300.0,42.3338,42.3426,42.1158,42.2553,106300.0
2012-06-20 15:30:00,48.44,48.63,48.36,48.63,211800.0,42.2553,42.4211,42.1856,42.4211,211800.0
2012-06-21 09:30:00,48.57,48.77,47.98,48.1,86500.0,42.3687,42.5432,41.8541,41.9587,86500.0
2012-06-21 10:00:00,48.09,48.09,47.52,47.68,164200.0,41.95,41.95,41.4528,41.5924,164200.0
2012-06-21 10:30:00,47.67,48.01,47.62,47.93,164400.0,41.5836,41.8802,41.54,41.8105,164400.0
2012-06-21 11:00:00,47.92,47.92,47.58,47.63,108400.0,41.8017,41.8017,41.5051,41.5488,108400.0
2012-06-21 11:30:00,47.62,47.62,47.39,47.56,113500.0,41.54,41.54,41.3394,41.4877,113500.0
2012-06-21 12:00:00,47.56,47.59,47.2,47.23,112900.0,41.4877,41.5139,41.1737,41.1998,112900.0
2012-06-21 12:30:00,47.24,47.46,47.23,47.33,63600.0,41.2086,41.4005,41.1998,41.2871,63600.0
2012-06-21 13:00:00,47.32,47.42,47.16,47.18,48000.0,41.2783,41.3656,41.1388,41.1562,48000.0
2012-06-21 13:30:00,47.16,47.23,47.11,47.13,60900.0,41.1388,41.1998,41.0951,41.1126,60900.0
2012-06-21 14:00:00,47.1,47.13,46.81,46.98,76900.0,41.0864,41.1126,40.8335,40.9817,76900.0
2012-06-21 14:30:00,46.98,47.19,46.88,47.09,141000.0,40.9817,41.1649,40.8945,41.0777,141000.0
2012-06-21 15:00:00,47.09,47.13,46.79,46.9,159100.0,41.0777,41.1126,40.816,40.912,159100.0
2012-06-21 15:30:00,46.9,46.97,46.61,46.7,299800.0,40.912,40.973,40.659,40.7375,299800.0
2012-06-22 09:30:00,47.14,47.15,46.27,46.61,182400.0,41.1213,41.13,40.3624,40.659,182400.0
2012-06-22 10:00:00,46.6,46.72,46.27,46.43,186800.0,40.6503,40.7549,40.3624,40.502,186800.0
2012-06-22 10:30:00,46.43,46.45,45.87,46.02,234700.0,40.502,40.5194,40.0135,40.1443,234700.0
2012-06-22 11:00:00,46.05,46.22,45.75,45.79,238200.0,40.1705,40.3188,39.9088,39.9437,238200.0
2012-06-22 11:30:00,45.79,45.87,45.65,45.81,263300.0,39.9437,40.0135,39.8216,39.9611,263300.0
2012-06-22 12:00:00,45.81,45.91,45.69,45.89,119600.0,39.9611,40.0484,39.8564,40.0309,119600.0
2012-06-22 12:30:00,45.87,45.95,45.78,45.78,88000.0,40.0135,40.0833,39.935,39.935,88000.0
2012-06-22 13:00:00,45.78,45.94,45.76,45.93,84600.0,39.935,40.0745,39.9175,40.0658,84600.0
2012-06-22 13:30:00,45.92,46.05,45.89,46.04,149900.0,40.0571,40.1705,40.0309,40.1618,149900.0
2012-06-22 14:00:00,46.04,46.09,45.97,45.98,143500.0,40.1618,40.2054,40.1007,40.1094,143500.0
2012-06-22 14:30:00,45.99,46.06,45.97,46.02,153700.0,40.1181,40.1792,40.1007,40.1443,153700.0
2012-06-22 15:00:00,46.01,46.12,45.96,46.05,362900.0,40.1356,40.2315,40.092,40.1705,362900.0
2012-06-22 15:30:00,46.06,46.41,46.05,46.09,696700.0,40.1792,40.4845,40.1705,40.2054,696700.0
2012-06-25 09:30:00,45.53,45.53,45.02,45.08,170300.0,39.7169,39.7169,39.272,39.3243,170300.0
2012-06-25 10:00:00,45.09,45.27,45.03,45.1,206800.0,39.3331,39.4901,39.2807,39.3418,206800.0
2012-06-25 10:30:00,45.09,45.34,45.09,45.23,159200.0,39.3331,39.5511,39.3331,39.4552,159200.0
2012-06-25 11:00:00,45.24,45.32,45.1,45.14,102500.0,39.4639,39.5337,39.3418,39.3767,102500.0
2012-06-25 11:30:00,45.13,45.14,45.0,45.01,139500.0,39.3679,39.3767,39.2545,39.2633,139500.0
2012-06-25 12:00:00,45.0,45.26,44.99,45.16,88500.0,39.2545,39.4814,39.2458,39.3941,88500.0
2012-06-25 12:30:00,45.13,45.22,45.05,45.06,33300.0,39.3679,39.4465,39.2982,39.3069,33300.0
2012-06-25 13:00:00,45.05,45.11,44.99,45.11,89000.0,39.2982,39.3505,39.2458,39.3505,89000.0
2012-06-25 13:30:00,45.1,45.31,45.08,45.28,59700.0,39.3418,39.525,39.3243,39.4988,59700.0
2012-06-25 14:00:00,45.29,45.32,45.18,45.23,70300.0,39.5075,39.5337,39.4116,39.4552,70300.0
2012-06-25 14:30:00,45.22,45.22,45.09,45.09,73200.0,39.4465,39.4465,39.3331,39.3331,73200.0
2012-06-25 15:00:00,45.09,45.29,45.04,45.27,223200.0,39.3331,39.5075,39.2894,39.4901,223200.0
2012-06-25 15:30:00,45.27,45.28,45.08,45.13,271000.0,39.4901,39.4988,39.3243,39.3679,271000.0
2012-06-26 09:30:00,45.27,45.38,45.1,45.23,229100.0,39.4901,39.586,39.3418,39.4552,229100.0
2012-06-26 10:00:00,45.23,45.58,45.21,45.39,232800.0,39.4552,39.7605,39.4377,39.5948,232800.0
2012-06-26 10:30:00,45.39,45.46,45.34,45.41,233300.0,39.5948,39.6558,39.5511,39.6122,233300.0
2012-06-26 11:00:00,45.4,45.53,45.21,45.35,168700.0,39.6035,39.7169,39.4377,39.5599,168700.0
2012-06-26 11:30:00,45.35,45.47,45.29,45.33,102000.0,39.5599,39.6645,39.5075,39.5424,102000.0
2012-06-26 12:00:00,45.34,45.65,45.33,45.62,123700.0,39.5511,39.8216,39.5424,39.7954,123700.0
2012-06-26 12:30:00,45.6,45.8,45.59,45.67,130100.0,39.7779,39.9524,39.7692,39.839,130100.0
2012-06-26 13:00:00,45.69,45.73,45.59,45.59,66200.0,39.8564,39.8913,39.7692,39.7692,66200.0
2012-06-26 13:30:00,45.6,45.67,45.56,45.64,104000.0,39.7779,39.839,39.743,39.8128,104000.0
2012-06-26 14:00:00,45.64,45.92,45.64,45.91,154900.0,39.8128,40.0571,39.8128,40.0484,154900.0
2012-06-26 14:30:00,45.91,45.91,45.66,45.7,157200.0,40.0484,40.0484,39.8303,39.8652,157200.0
2012-06-26 15:00:00,45.71,45.85,45.61,45.69,163500.0,39.8739,39.996,39.7867,39.8564,163500.0
2012-06-26 15:30:00,45.68,45.8,45.51,45.51,237700.0,39.8477,39.9524,39.6994,39.6994,237700.0
2012-06-27 09:30:00,45.79,46.25,45.63,45.75,167700.0,39.9437,40.345,39.8041,39.9088,167700.0
2012-06-27 10:00:00,45.75,46.29,45.75,46.22,108900.0,39.9088,40.3798,39.9088,40.3188,108900.0
2012-06-27 10:30:00,46.23,46.45,46.18,46.43,174900.0,40.3275,40.5194,40.2839,40.502,174900.0
2012-06-27 11:00:00,46.44,46.44,46.29,46.34,137500.0,40.5107,40.5107,40.3798,40.4235,137500.0
2012-06-27 11:30:00,46.36,46.62,46.36,46.54,81900.0,40.4409,40.6677,40.4409,40.5979,81900.0
2012-06-27 12:00:00,46.55,46.62,46.51,46.55,87200.0,40.6066,40.6677,40.5718,40.6066,87200.0
2012-06-27 12:30:00,46.53,46.79,46.49,46.69,109300.0,40.5892,40.816,40.5543,40.7288,109300.0
2012-06-27 13:00:00,46.69,46.86,46.68,46.76,93700.0,40.7288,40.8771,40.72,40.7898,93700.0
2012-06-27 13:30:00,46.76,46.78,46.65,46.77,107500.0,40.7898,40.8073,40.6939,40.7986,107500.0
2012-06-27 14:00:00,46.76,46.79,46.68,46.75,112500.0,40.7898,40.816,40.72,40.7811,112500.0
2012-06-27 14:30:00,46.73,46.74,46.6,46.71,153900.0,40.7637,40.7724,40.6503,40.7462,153900.0
2012-06-27 15:00:00,46.71,47.06,46.71,47.06,137400.0,40.7462,41.0515,40.7462,41.0515,137400.0
2012-06-27 15:30:00,47.06,47.29,47.03,47.1,558800.0,41.0515,41.2522,41.0254,41.0864,558800.0
2012-06-28 09:30:00,46.66,48.15,46.56,47.97,349000.0,40.7026,42.0024,40.6154,41.8453,349000.0
2012-06-28 10:00:00,47.97,48.29,47.61,47.75,366400.0,41.8453,42.1245,41.5313,41.6534,366400.0
2012-06-28 10:30:00,47.75,47.76,47.37,47.73,152900.0,41.6534,41.6622,41.322,41.636,152900.0
2012-06-28 11:00:00,47.72,47.83,47.59,47.82,123500.0,41.6273,41.7232,41.5139,41.7145,123500.0
2012-06-28 11:30:00,47.81,47.95,47.62,47.83,87600.0,41.7058,41.8279,41.54,41.7232,87600.0
2012-06-28 12:00:00,47.83,47.84,47.52,47.57,76600.0,41.7232,41.7319,41.4528,41.4964,76600.0
2012-06-28 12:30:00,47.58,47.58,47.42,47.49,76000.0,41.5051,41.5051,41.3656,41.4266,76000.0
2012-06-28 13:00:00,47.48,47.66,47.43,47.55,83400.0,41.4179,41.5749,41.3743,41.479,83400.0
2012-06-28 13:30:00,47.54,47.54,47.32,47.46,61000.0,41.4702,41.4702,41.2783,41.4005,61000.0
2012-06-28 14:00:00,47.47,47.51,47.32,47.46,72200.0,41.4092,41.4441,41.2783,41.4005,72200.0
2012-06-28 14:30:00,47.44,47.6,47.4,47.59,101700.0,41.383,41.5226,41.3481,41.5139,101700.0
2012-06-28 15:00:00,47.59,47.83,47.58,47.83,149300.0,41.5139,41.7232,41.5051,41.7232,149300.0
2012-06-28 15:30:00,47.84,48.39,47.82,48.35,467100.0,41.7319,42.2117,41.7145,42.1768,467100.0
2012-06-29 09:30:00,49.58,49.76,49.05,49.27,260200.0,43.2498,43.4068,42.7875,42.9794,260200.0
2012-06-29 10:00:00,49.27,49.5,49.22,49.46,152000.0,42.9794,43.18,42.9358,43.1451,152000.0
2012-06-29 10:30:00,49.49,49.58,49.36,49.58,102600.0,43.1713,43.2498,43.0579,43.2498,102600.0
2012-06-29 11:00:00,49.58,49.62,49.39,49.51,86200.0,43.2498,43.2847,43.084,43.1887,86200.0
2012-06-29 11:30:00,49.52,49.63,49.45,49.59,63400.0,43.1974,43.2934,43.1364,43.2585,63400.0
2012-06-29 12:00:00,49.6,49.61,49.38,49.45,52700.0,43.2672,43.276,43.0753,43.1364,52700.0
2012-06-29 12:30:00,49.45,49.46,49.14,49.24,81800.0,43.1364,43.1451,42.866,42.9532,81800.0
2012-06-29 13:00:00,49.24,49.27,49.16,49.16,85000.0,42.9532,42.9794,42.8834,42.8834,85000.0
2012-06-29 13:30:00,49.17,49.22,49.12,49.16,87300.0,42.8921,42.9358,42.8485,42.8834,87300.0
2012-06-29 14:00:00,49.18,49.2,49.07,49.13,96200.0,42.9009,42.9183,42.8049,42.8572,96200.0
2012-06-29 14:30:00,49.13,49.15,49.0,49.13,141400.0,42.8572,42.8747,42.7438,42.8572,141400.0
2012-06-29 15:00:00,49.13,49.26,49.1,49.26,114600.0,42.8572,42.9706,42.8311,42.9706,114600.0
2012-06-29 15:30:00,49.26,49.34,49.15,49.34,478400.0,42.9706,43.0404,42.8747,43.0404,478400.0
2012-07-02 09:30:00,49.49,49.68,49.15,49.3,143000.0,43.1713,43.337,42.8747,43.0055,143000.0
2012-07-02 10:00:00,49.32,49.32,48.75,49.07,129400.0,43.023,43.023,42.5258,42.8049,129400.0
2012-07-02 10:30:00,49.09,49.44,49.0,49.34,85100.0,42.8223,43.1277,42.7438,43.0404,85100.0
2012-07-02 11:00:00,49.34,49.4,49.09,49.19,63700.0,43.0404,43.0928,42.8223,42.9096,63700.0
2012-07-02 11:30:00,49.19,49.39,49.09,49.17,88100.0,42.9096,43.084,42.8223,42.8921,88100.0
2012-07-02 12:00:00,49.17,49.32,49.13,49.2,59000.0,42.8921,43.023,42.8572,42.9183,59000.0
2012-07-02 12:30:00,49.19,49.3,49.17,49.24,86300.0,42.9096,43.0055,42.8921,42.9532,86300.0
2012-07-02 13:00:00,49.23,49.34,49.19,49.29,32700.0,42.9445,43.0404,42.9096,42.9968,32700.0
2012-07-02 13:30:00,49.31,49.39,49.23,49.26,72200.0,43.0143,43.084,42.9445,42.9706,72200.0
2012-07-02 14:00:00,49.27,49.42,49.13,49.38,59800.0,42.9794,43.1102,42.8572,43.0753,59800.0
2012-07-02 14:30:00,49.38,49.42,49.08,49.12,146300.0,43.0753,43.1102,42.8136,42.8485,146300.0
2012-07-02 15:00:00,49.12,49.12,48.99,49.05,63300.0,42.8485,42.8485,42.7351,42.7875,63300.0
2012-07-02 15:30:00,49.06,49.22,49.04,49.16,188500.0,42.7962,42.9358,42.7787,42.8834,188500.0
2012-07-03 09:30:00,49.25,49.63,49.1,49.55,184000.0,42.9619,43.2934,42.8311,43.2236,184000.0
2012-07-03 10:00:00,49.55,49.77,49.52,49.71,128800.0,43.2236,43.4155,43.1974,43.3632,128800.0
2012-07-03 10:30:00,49.72,49.8,49.62,49.71,99300.0,43.3719,43.4417,43.2847,43.3632,99300.0
2012-07-03 11:00:00,49.72,50.0,49.71,49.99,75500.0,43.3719,43.6162,43.3632,43.6074,75500.0
2012-07-03 11:30:00,49.98,50.13,49.98,50.06,86400.0,43.5987,43.7296,43.5987,43.6685,86400.0
2012-07-03 12:00:00,50.06,50.06,49.74,49.8,169700.0,43.6685,43.6685,43.3894,43.4417,169700.0
2012-07-03 12:30:00,49.81,49.97,49.8,49.96,306400.0,43.4504,43.59,43.4417,43.5813,306400.0
2012-07-05 09:30:00,49.97,49.97,49.48,49.54,177500.0,43.59,43.59,43.1626,43.2149,177500.0
2012-07-05 10:00:00,49.53,49.69,49.29,49.6,112600.0,43.2062,43.3457,42.9968,43.2672,112600.0
2012-07-05 10:30:00,49.6,49.96,49.6,49.89,82600.0,43.2672,43.5813,43.2672,43.5202,82600.0
2012-07-05 11:00:00,49.89,50.12,49.82,49.88,67900.0,43.5202,43.7208,43.4591,43.5115,67900.0
2012-07-05 11:30:00,49.88,49.97,49.8,49.91,91800.0,43.5115,43.59,43.4417,43.5377,91800.0
2012-07-05 12:00:00,49.91,50.06,49.88,49.98,76900.0,43.5377,43.6685,43.5115,43.5987,76900.0
2012-07-05 12:30:00,49.97,50.12,49.89,50.12,52800.0,43.59,43.7208,43.5202,43.7208,52800.0
2012-07-05 13:00:00,50.11,50.23,50.08,50.15,66600.0,43.7121,43.8168,43.6859,43.747,66600.0
2012-07-05 13:30:00,50.14,50.19,49.96,50.09,74800.0,43.7383,43.7819,43.5813,43.6947,74800.0
2012-07-05 14:00:00,50.08,50.16,49.99,50.09,43600.0,43.6859,43.7557,43.6074,43.6947,43600.0
2012-07-05 14:30:00,50.09,50.13,49.99,50.0,94200.0,43.6947,43.7296,43.6074,43.6162,94200.0
2012-07-05 15:00:00,49.99,50.04,49.92,49.97,163000.0,43.6074,43.6511,43.5464,43.59,163000.0
2012-07-05 15:30:00,49.98,49.99,49.86,49.96,496800.0,43.5987,43.6074,43.494,43.5813,496800.0
2012-07-06 09:30:00,49.28,49.29,48.73,48.92,103100.0,42.9881,42.9968,42.5083,42.6741,103100.0
2012-07-06 10:00:00,48.91,49.03,48.76,48.78,80100.0,42.6653,42.77,42.5345,42.5519,80100.0
2012-07-06 10:30:00,48.78,48.81,48.51,48.55,91300.0,42.5519,42.5781,42.3164,42.3513,91300.0
2012-07-06 11:00:00,48.56,48.81,48.52,48.63,60900.0,42.36,42.5781,42.3251,42.4211,60900.0
2012-07-06 11:30:00,48.63,48.81,48.55,48.69,65800.0,42.4211,42.5781,42.3513,42.4734,65800.0
2012-07-06 12:00:00,48.67,48.71,48.59,48.67,35100.0,42.456,42.4909,42.3862,42.456,35100.0
2012-07-06 12:30:00,48.64,48.81,48.6,48.81,38000.0,42.4298,42.5781,42.3949,42.5781,38000.0
2012-07-06 13:00:00,48.81,48.83,48.64,48.66,26200.0,42.5781,42.5955,42.4298,42.4472,26200.0
2012-07-06 13:30:00,48.65,48.71,48.52,48.57,37500.0,42.4385,42.4909,42.3251,42.3687,37500.0
2012-07-06 14:00:00,48.56,48.59,48.46,48.52,52600.0,42.36,42.3862,42.2728,42.3251,52600.0
2012-07-06 14:30:00,48.53,48.77,48.51,48.7,45100.0,42.3338,42.5432,42.3164,42.4821,45100.0
2012-07-06 15:00:00,48.69,48.89,48.67,48.88,72200.0,42.4734,42.6479,42.456,42.6392,72200.0
2012-07-06 15:30:00,48.88,49.16,48.88,49.05,264100.0,42.6392,42.8834,42.6392,42.7875,264100.0
2012-07-09 09:30:00,48.96,49.05,48.39,48.49,54300.0,42.7089,42.7875,42.2117,42.299,54300.0
2012-07-09 10:00:00,48.48,48.49,48.17,48.27,80100.0,42.2902,42.299,42.0198,42.107,80100.0
2012-07-09 10:30:00,48.28,48.79,48.27,48.52,108300.0,42.1158,42.5607,42.107,42.3251,108300.0
2012-07-09 11:00:00,48.52,48.53,48.24,48.26,82100.0,42.3251,42.3338,42.0809,42.0983,82100.0
2012-07-09 11:30:00,48.26,48.32,48.07,48.08,76600.0,42.0983,42.1507,41.9326,41.9413,76600.0
2012-07-09 12:00:00,48.09,48.36,48.08,48.32,66100.0,41.95,42.1856,41.9413,42.1507,66100.0
2012-07-09 12:30:00,48.33,48.34,48.14,48.17,76100.0,42.1594,42.1681,41.9936,42.0198,76100.0
2012-07-09 13:00:00,48.17,48.35,48.16,48.28,48700.0,42.0198,42.1768,42.0111,42.1158,48700.0
2012-07-09 13:30:00,48.28,48.35,48.17,48.2,119200.0,42.1158,42.1768,42.0198,42.046,119200.0
2012-07-09 14:00:00,48.2,48.34,48.07,48.13,76000.0,42.046,42.1681,41.9326,41.9849,76000.0
2012-07-09 14:30:00,48.13,48.26,48.07,48.22,68100.0,41.9849,42.0983,41.9326,42.0634,68100.0
2012-07-09 15:00:00,48.22,48.27,48.12,48.21,124800.0,42.0634,42.107,41.9762,42.0547,124800.0
2012-07-09 15:30:00,48.21,48.27,48.13,48.21,289900.0,42.0547,42.107,41.9849,42.0547,289900.0
2012-07-10 09:30:00,48.67,48.93,48.48,48.48,120100.0,42.456,42.6828,42.2902,42.2902,120100.0
2012-07-10 10:00:00,48.48,48.54,48.1,48.35,111800.0,42.2902,42.3426,41.9587,42.1768,111800.0
2012-07-10 10:30:00,48.34,48.42,48.08,48.2,65400.0,42.1681,42.2379,41.9413,42.046,65400.0
2012-07-10 11:00:00,48.2,48.2,47.89,47.97,62900.0,42.046,42.046,41.7756,41.8453,62900.0
2012-07-10 11:30:00,47.95,47.99,47.87,47.97,31400.0,41.8279,41.8628,41.7581,41.8453,31400.0
2012-07-10 12:00:00,47.97,48.0,47.82,47.84,42000.0,41.8453,41.8715,41.7145,41.7319,42000.0
2012-07-10 12:30:00,47.85,47.99,47.85,47.92,38000.0,41.7407,41.8628,41.7407,41.8017,38000.0
2012-07-10 13:00:00,47.94,47.96,47.66,47.68,54400.0,41.8192,41.8366,41.5749,41.5924,54400.0
2012-07-10 13:30:00,47.69,47.69,47.25,47.36,125900.0,41.6011,41.6011,41.2173,41.3132,125900.0
2012-07-10 14:00:00,47.34,47.38,46.86,46.95,102900.0,41.2958,41.3307,40.8771,40.9556,102900.0
2012-07-10 14:30:00,46.97,47.02,46.72,46.76,106900.0,40.973,41.0166,40.7549,40.7898,106900.0
2012-07-10 15:00:00,46.75,46.83,46.53,46.59,190300.0,40.7811,40.8509,40.5892,40.6415,190300.0
2012-07-10 15:30:00,46.6,46.92,46.52,46.88,422000.0,40.6503,40.9294,40.5805,40.8945,422000.0
2012-07-11 09:30:00,46.78,46.98,46.14,46.36,301100.0,40.8073,40.9817,40.249,40.4409,301100.0
2012-07-11 10:00:00,46.35,46.6,46.05,46.32,307000.0,40.4322,40.6503,40.1705,40.406,307000.0
2012-07-11 10:30:00,46.34,46.54,46.28,46.33,172500.0,40.4235,40.5979,40.3711,40.4147,172500.0
2012-07-11 11:00:00,46.31,46.59,46.31,46.43,94700.0,40.3973,40.6415,40.3973,40.502,94700.0
2012-07-11 11:30:00,46.43,46.49,46.36,46.37,102200.0,40.502,40.5543,40.4409,40.4496,102200.0
2012-07-11 12:00:00,46.39,46.51,46.37,46.4,99100.0,40.4671,40.5718,40.4496,40.4758,99100.0
2012-07-11 12:30:00,46.39,46.47,46.39,46.42,97800.0,40.4671,40.5369,40.4671,40.4932,97800.0
2012-07-11 13:00:00,46.4,46.43,46.24,46.38,118800.0,40.4758,40.502,40.3362,40.4584,118800.0
2012-07-11 13:30:00,46.38,46.51,46.36,46.45,105200.0,40.4584,40.5718,40.4409,40.5194,105200.0
2012-07-11 14:00:00,46.44,46.54,45.81,45.98,222400.0,40.5107,40.5979,39.9611,40.1094,222400.0
2012-07-11 14:30:00,45.96,46.16,45.87,46.06,97900.0,40.092,40.2664,40.0135,40.1792,97900.0
2012-07-11 15:00:00,46.07,46.23,46.03,46.12,130900.0,40.1879,40.3275,40.153,40.2315,130900.0
2012-07-11 15:30:00,46.12,46.36,46.07,46.22,282100.0,40.2315,40.4409,40.1879,40.3188,282100.0
2012-07-12 09:30:00,45.82,46.15,45.74,45.9,105800.0,39.9699,40.2577,39.9001,40.0396,105800.0
2012-07-12 10:00:00,45.86,46.02,45.73,45.85,101500.0,40.0047,40.1443,39.8913,39.996,101500.0
2012-07-12 10:30:00,45.82,45.96,45.61,45.87,88000.0,39.9699,40.092,39.7867,40.0135,88000.0
2012-07-12 11:00:00,45.9,46.06,45.83,45.99,145200.0,40.0396,40.1792,39.9786,40.1181,145200.0
2012-07-12 11:30:00,46.02,46.33,45.85,46.22,91000.0,40.1443,40.4147,39.996,40.3188,91000.0
2012-07-12 12:00:00,46.23,46.32,46.15,46.2,87600.0,40.3275,40.406,40.2577,40.3013,87600.0
2012-07-12 12:30:00,46.22,46.24,45.92,46.06,102300.0,40.3188,40.3362,40.0571,40.1792,102300.0
2012-07-12 13:00:00,46.05,46.49,46.05,46.34,168400.0,40.1705,40.5543,40.1705,40.4235,168400.0
2012-07-12 13:30:00,46.36,46.47,46.09,46.12,211600.0,40.4409,40.5369,40.2054,40.2315,211600.0
2012-07-12 14:00:00,46.13,46.24,46.0,46.13,135200.0,40.2403,40.3362,40.1269,40.2403,135200.0
2012-07-12 14:30:00,46.14,46.37,46.07,46.24,131600.0,40.249,40.4496,40.1879,40.3362,131600.0
2012-07-12 15:00:00,46.26,46.27,46.05,46.07,309600.0,40.3537,40.3624,40.1705,40.1879,309600.0
2012-07-12 15:30:00,46.08,46.28,46.05,46.08,314900.0,40.1967,40.3711,40.1705,40.1967,314900.0
2012-07-13 09:30:00,46.37,46.97,46.24,46.96,117400.0,40.4496,40.973,40.3362,40.9643,117400.0
2012-07-13 10:00:00,46.97,47.29,46.96,47.06,111300.0,40.973,41.2522,40.9643,41.0515,111300.0
2012-07-13 10:30:00,47.06,47.15,46.95,47.06,76700.0,41.0515,41.13,40.9556,41.0515,76700.0
2012-07-13 11:00:00,47.07,47.09,46.99,47.02,88900.0,41.0603,41.0777,40.9905,41.0166,88900.0
2012-07-13 11:30:00,47.02,47.27,47.01,47.19,87900.0,41.0166,41.2347,41.0079,41.1649,87900.0
2012-07-13 12:00:00,47.18,47.19,47.04,47.09,136000.0,41.1562,41.1649,41.0341,41.0777,136000.0
2012-07-13 12:30:00,47.08,47.21,47.01,47.06,75300.0,41.069,41.1824,41.0079,41.0515,75300.0
2012-07-13 13:00:00,47.06,47.12,47.0,47.02,60500.0,41.0515,41.1039,40.9992,41.0166,60500.0
2012-07-13 13:30:00,47.02,47.1,47.01,47.09,73100.0,41.0166,41.0864,41.0079,41.0777,73100.0
2012-07-13 14:00:00,47.09,47.15,47.01,47.12,64500.0,41.0777,41.13,41.0079,41.1039,64500.0
2012-07-13 14:30:00,47.11,47.22,47.11,47.22,79300.0,41.0951,41.1911,41.0951,41.1911,79300.0
2012-07-13 15:00:00,47.22,47.35,47.2,47.29,126300.0,41.1911,41.3045,41.1737,41.2522,126300.0
2012-07-13 15:30:00,47.28,47.36,47.19,47.27,291800.0,41.2434,41.3132,41.1649,41.2347,291800.0
2012-07-16 09:30:00,47.1,47.13,46.46,46.54,47100.0,41.0864,41.1126,40.5281,40.5979,47100.0
2012-07-16 10:00:00,46.54,46.87,46.37,46.87,50400.0,40.5979,40.8858,40.4496,40.8858,50400.0
2012-07-16 10:30:00,46.85,47.03,46.75,46.76,65100.0,40.8683,41.0254,40.7811,40.7898,65100.0
2012-07-16 11:00:00,46.75,47.0,46.67,46.94,25100.0,40.7811,40.9992,40.7113,40.9469,25100.0
2012-07-16 11:30:00,46.96,46.96,46.81,46.85,28400.0,40.9643,40.9643,40.8335,40.8683,28400.0
2012-07-16 12:00:00,46.85,46.96,46.79,46.85,22900.0,40.8683,40.9643,40.816,40.8683,22900.0
2012-07-16 12:30:00,46.85,47.02,46.76,47.02,23300.0,40.8683,41.0166,40.7898,41.0166,23300.0
2012-07-16 13:00:00,47.01,47.05,46.96,47.05,27500.0,41.0079,41.0428,40.9643,41.0428,27500.0
2012-07-16 13:30:00,47.05,47.21,46.98,47.16,40800.0,41.0428,41.1824,40.9817,41.1388,40800.0
2012-07-16 14:00:00,47.15,47.34,47.15,47.3,46400.0,41.13,41.2958,41.13,41.2609,46400.0
2012-07-16 14:30:00,47.31,47.33,47.18,47.24,83300.0,41.2696,41.2871,41.1562,41.2086,83300.0
2012-07-16 15:00:00,47.25,47.32,47.21,47.24,103000.0,41.2173,41.2783,41.1824,41.2086,103000.0
2012-07-16 15:30:00,47.26,47.27,47.02,47.2,187900.0,41.226,41.2347,41.0166,41.1737,187900.0
2012-07-17 09:30:00,47.38,47.64,47.05,47.28,84100.0,41.3307,41.5575,41.0428,41.2434,84100.0
2012-07-17 10:00:00,47.33,47.33,46.93,47.12,51700.0,41.2871,41.2871,40.9381,41.1039,51700.0
2012-07-17 10:30:00,47.1,47.16,46.81,47.01,90000.0,41.0864,41.1388,40.8335,41.0079,90000.0
2012-07-17 11:00:00,47.01,47.3,46.98,47.11,79500.0,41.0079,41.2609,40.9817,41.0951,79500.0
2012-07-17 11:30:00,47.13,47.41,47.08,47.39,30500.0,41.1126,41.3568,41.069,41.3394,30500.0
2012-07-17 12:00:00,47.43,47.5,47.28,47.37,44300.0,41.3743,41.4354,41.2434,41.322,44300.0
2012-07-17 12:30:00,47.38,47.46,47.22,47.26,80200.0,41.3307,41.4005,41.1911,41.226,80200.0
2012-07-17 13:00:00,47.24,47.57,47.24,47.51,47300.0,41.2086,41.4964,41.2086,41.4441,47300.0
2012-07-17 13:30:00,47.51,47.68,47.51,47.64,43800.0,41.4441,41.5924,41.4441,41.5575,43800.0
2012-07-17 14:00:00,47.63,47.77,47.61,47.7,48900.0,41.5488,41.6709,41.5313,41.6098,48900.0
2012-07-17 14:30:00,47.71,47.79,47.64,47.71,71900.0,41.6185,41.6883,41.5575,41.6185,71900.0
2012-07-17 15:00:00,47.71,47.77,47.58,47.62,104400.0,41.6185,41.6709,41.5051,41.54,104400.0
2012-07-17 15:30:00,47.62,47.8,47.59,47.79,295000.0,41.54,41.6971,41.5139,41.6883,295000.0
2012-07-18 09:30:00,47.48,48.17,47.39,48.01,182000.0,41.4179,42.0198,41.3394,41.8802,182000.0
2012-07-18 10:00:00,47.99,48.36,47.97,48.36,235700.0,41.8628,42.1856,41.8453,42.1856,235700.0
2012-07-18 10:30:00,48.37,48.7,48.24,48.69,100400.0,42.1943,42.4821,42.0809,42.4734,100400.0
2012-07-18 11:00:00,48.7,48.94,48.7,48.86,72700.0,42.4821,42.6915,42.4821,42.6217,72700.0
2012-07-18 11:30:00,48.87,49.03,48.87,48.97,62500.0,42.6304,42.77,42.6304,42.7177,62500.0
2012-07-18 12:00:00,48.96,49.26,48.93,49.23,67000.0,42.7089,42.9706,42.6828,42.9445,67000.0
2012-07-18 12:30:00,49.22,49.26,49.15,49.16,55700.0,42.9358,42.9706,42.8747,42.8834,55700.0
2012-07-18 13:00:00,49.17,49.17,49.08,49.12,41100.0,42.8921,42.8921,42.8136,42.8485,41100.0
2012-07-18 13:30:00,49.09,49.16,49.0,49.13,147800.0,42.8223,42.8834,42.7438,42.8572,147800.0
2012-07-18 14:00:00,49.14,49.2,49.07,49.15,78900.0,42.866,42.9183,42.8049,42.8747,78900.0
2012-07-18 14:30:00,49.15,49.16,48.99,49.16,137700.0,42.8747,42.8834,42.7351,42.8834,137700.0
2012-07-18 15:00:00,49.17,49.19,49.06,49.12,149500.0,42.8921,42.9096,42.7962,42.8485,149500.0
2012-07-18 15:30:00,49.13,49.23,48.99,49.1,297000.0,42.8572,42.9445,42.7351,42.8311,297000.0
2012-07-19 09:30:00,49.09,49.31,49.01,49.26,185900.0,42.8223,43.0143,42.7526,42.9706,185900.0
2012-07-19 10:00:00,49.26,49.26,48.65,48.84,215900.0,42.9706,42.9706,42.4385,42.6043,215900.0
2012-07-19 10:30:00,48.86,49.13,48.86,49.02,87000.0,42.6217,42.8572,42.6217,42.7613,87000.0
2012-07-19 11:00:00,49.02,49.17,48.96,49.04,46700.0,42.7613,42.8921,42.7089,42.7787,46700.0
2012-07-19 11:30:00,49.01,49.42,49.01,49.42,56900.0,42.7526,43.1102,42.7526,43.1102,56900.0
2012-07-19 12:00:00,49.42,49.72,49.4,49.62,150600.0,43.1102,43.3719,43.0928,43.2847,150600.0
2012-07-19 12:30:00,49.62,49.69,49.47,49.47,94200.0,43.2847,43.3457,43.1538,43.1538,94200.0
2012-07-19 13:00:00,49.48,49.56,49.45,49.47,37300.0,43.1626,43.2323,43.1364,43.1538,37300.0
2012-07-19 13:30:00,49.48,49.51,49.16,49.24,62900.0,43.1626,43.1887,42.8834,42.9532,62900.0
2012-07-19 14:00:00,49.27,49.35,49.16,49.21,52600.0,42.9794,43.0492,42.8834,42.927,52600.0
2012-07-19 14:30:00,49.21,49.38,49.15,49.28,34700.0,42.927,43.0753,42.8747,42.9881,34700.0
2012-07-19 15:00:00,49.29,49.29,49.0,49.0,86200.0,42.9968,42.9968,42.7438,42.7438,86200.0
2012-07-19 15:30:00,49.01,49.29,48.99,49.22,214900.0,42.7526,42.9968,42.7351,42.9358,214900.0
2012-07-20 09:30:00,48.66,48.69,48.38,48.52,163100.0,42.4472,42.4734,42.203,42.3251,163100.0
2012-07-20 10:00:00,48.5,48.66,48.41,48.63,64700.0,42.3077,42.4472,42.2292,42.4211,64700.0
2012-07-20 10:30:00,48.66,48.86,48.51,48.86,37600.0,42.4472,42.6217,42.3164,42.6217,37600.0
2012-07-20 11:00:00,48.84,49.0,48.71,48.85,39700.0,42.6043,42.7438,42.4909,42.613,39700.0
2012-07-20 11:30:00,48.82,48.93,48.72,48.89,64100.0,42.5868,42.6828,42.4996,42.6479,64100.0
2012-07-20 12:00:00,48.88,48.89,48.7,48.75,126600.0,42.6392,42.6479,42.4821,42.5258,126600.0
2012-07-20 12:30:00,48.72,48.74,48.57,48.68,43400.0,42.4996,42.517,42.3687,42.4647,43400.0
2012-07-20 13:00:00,48.68,48.71,48.47,48.53,39700.0,42.4647,42.4909,42.2815,42.3338,39700.0
2012-07-20 13:30:00,48.52,48.59,48.4,48.55,54100.0,42.3251,42.3862,42.2204,42.3513,54100.0
2012-07-20 14:00:00,48.54,48.64,48.49,48.55,59200.0,42.3426,42.4298,42.299,42.3513,59200.0
2012-07-20 14:30:00,48.53,48.63,48.5,48.63,67700.0,42.3338,42.4211,42.3077,42.4211,67700.0
2012-07-20 15:00:00,48.62,48.79,48.58,48.76,166100.0,42.4124,42.5607,42.3775,42.5345,166100.0
2012-07-20 15:30:00,48.74,48.78,48.6,48.73,285000.0,42.517,42.5519,42.3949,42.5083,285000.0
2012-07-23 09:30:00,47.63,47.63,46.8,47.4,147700.0,41.5488,41.5488,40.8247,41.3481,147700.0
2012-07-23 10:00:00,47.4,47.47,47.24,47.35,117700.0,41.3481,41.4092,41.2086,41.3045,117700.0
2012-07-23 10:30:00,47.32,47.79,47.29,47.72,79200.0,41.2783,41.6883,41.2522,41.6273,79200.0
2012-07-23 11:00:00,47.71,47.96,47.69,47.93,91300.0,41.6185,41.8366,41.6011,41.8105,91300.0
2012-07-23 11:30:00,47.93,47.93,47.61,47.66,80900.0,41.8105,41.8105,41.5313,41.5749,80900.0
2012-07-23 12:00:00,47.64,47.67,47.26,47.31,94900.0,41.5575,41.5836,41.226,41.2696,94900.0
2012-07-23 12:30:00,47.3,47.51,47.25,47.46,58000.0,41.2609,41.4441,41.2173,41.4005,58000.0
2012-07-23 13:00:00,47.44,47.53,47.37,47.49,54700.0,41.383,41.4615,41.322,41.4266,54700.0
2012-07-23 13:30:00,47.46,47.62,47.39,47.61,97300.0,41.4005,41.54,41.3394,41.5313,97300.0
2012-07-23 14:00:00,47.62,47.92,47.6,47.73,231400.0,41.54,41.8017,41.5226,41.636,231400.0
2012-07-23 14:30:00,47.73,47.79,47.64,47.65,54000.0,41.636,41.6883,41.5575,41.5662,54000.0
2012-07-23 15:00:00,47.65,47.8,47.56,47.8,100000.0,41.5662,41.6971,41.4877,41.6971,100000.0
2012-07-23 15:30:00,47.8,47.84,47.63,47.68,256200.0,41.6971,41.7319,41.5488,41.5924,256200.0
2012-07-24 09:30:00,47.65,47.94,47.38,47.42,58700.0,41.5662,41.8192,41.3307,41.3656,58700.0
2012-07-24 10:00:00,47.41,47.49,46.72,46.74,126500.0,41.3568,41.4266,40.7549,40.7724,126500.0
2012-07-24 10:30:00,46.74,47.09,46.72,47.0,123900.0,40.7724,41.0777,40.7549,40.9992,123900.0
2012-07-24 11:00:00,47.03,47.31,47.0,47.26,88100.0,41.0254,41.2696,40.9992,41.226,88100.0
2012-07-24 11:30:00,47.26,47.29,46.92,47.03,68000.0,41.226,41.2522,40.9294,41.0254,68000.0
2012-07-24 12:00:00,47.01,47.02,46.64,46.76,62000.0,41.0079,41.0166,40.6852,40.7898,62000.0
2012-07-24 12:30:00,46.78,47.03,46.74,47.01,54000.0,40.8073,41.0254,40.7724,41.0079,54000.0
2012-07-24 13:00:00,47.0,47.02,46.86,46.88,56400.0,40.9992,41.0166,40.8771,40.8945,56400.0
2012-07-24 13:30:00,46.88,46.95,46.76,46.88,66100.0,40.8945,40.9556,40.7898,40.8945,66100.0
2012-07-24 14:00:00,46.89,46.9,46.7,46.73,58400.0,40.9032,40.912,40.7375,40.7637,58400.0
2012-07-24 14:30:00,46.7,46.88,46.65,46.82,116500.0,40.7375,40.8945,40.6939,40.8422,116500.0
2012-07-24 15:00:00,46.81,46.97,46.57,46.96,149100.0,40.8335,40.973,40.6241,40.9643,149100.0
2012-07-24 15:30:00,46.97,47.1,46.78,47.03,347900.0,40.973,41.0864,40.8073,41.0254,347900.0
2012-07-25 09:30:00,47.36,48.5,47.36,47.71,174700.0,41.3132,42.3077,41.3132,41.6185,174700.0
2012-07-25 10:00:00,47.73,47.73,47.24,47.63,122600.0,41.636,41.636,41.2086,41.5488,122600.0
2012-07-25 10:30:00,47.63,47.63,47.19,47.23,49700.0,41.5488,41.5488,41.1649,41.1998,49700.0
2012-07-25 11:00:00,47.26,47.52,47.22,47.47,64800.0,41.226,41.4528,41.1911,41.4092,64800.0
2012-07-25 11:30:00,47.45,47.49,47.12,47.21,112600.0,41.3917,41.4266,41.1039,41.1824,112600.0
2012-07-25 12:00:00,47.18,47.27,47.16,47.19,54800.0,41.1562,41.2347,41.1388,41.1649,54800.0
2012-07-25 12:30:00,47.17,47.3,47.14,47.2,29200.0,41.1475,41.2609,41.1213,41.1737,29200.0
2012-07-25 13:00:00,47.17,47.52,47.17,47.52,46800.0,41.1475,41.4528,41.1475,41.4528,46800.0
2012-07-25 13:30:00,47.51,47.68,47.45,47.68,91300.0,41.4441,41.5924,41.3917,41.5924,91300.0
2012-07-25 14:00:00,47.7,47.75,47.59,47.7,62000.0,41.6098,41.6534,41.5139,41.6098,62000.0
2012-07-25 14:30:00,47.69,47.74,47.58,47.58,73900.0,41.6011,41.6447,41.5051,41.5051,73900.0
2012-07-25 15:00:00,47.58,47.58,47.3,47.4,96600.0,41.5051,41.5051,41.2609,41.3481,96600.0
2012-07-25 15:30:00,47.4,47.42,47.23,47.39,224000.0,41.3481,41.3656,41.1998,41.3394,224000.0
2012-07-26 09:30:00,48.34,48.49,48.15,48.3,143700.0,42.1681,42.299,42.0024,42.1332,143700.0
2012-07-26 10:00:00,48.27,48.7,48.16,48.51,121600.0,42.107,42.4821,42.0111,42.3164,121600.0
2012-07-26 10:30:00,48.54,48.56,48.28,48.55,181200.0,42.3426,42.36,42.1158,42.3513,181200.0
2012-07-26 11:00:00,48.55,48.79,48.45,48.54,130100.0,42.3513,42.5607,42.2641,42.3426,130100.0
2012-07-26 11:30:00,48.54,48.55,48.37,48.48,63400.0,42.3426,42.3513,42.1943,42.2902,63400.0
2012-07-26 12:00:00,48.45,48.52,48.35,48.46,48200.0,42.2641,42.3251,42.1768,42.2728,48200.0
2012-07-26 12:30:00,48.48,48.73,48.48,48.71,107500.0,42.2902,42.5083,42.2902,42.4909,107500.0
2012-07-26 13:00:00,48.69,48.96,48.69,48.93,63600.0,42.4734,42.7089,42.4734,42.6828,63600.0
2012-07-26 13:30:00,48.93,49.09,48.86,48.99,195000.0,42.6828,42.8223,42.6217,42.7351,195000.0
2012-07-26 14:00:00,49.0,49.02,48.88,48.96,72000.0,42.7438,42.7613,42.6392,42.7089,72000.0
2012-07-26 14:30:00,48.94,49.09,48.88,49.04,75300.0,42.6915,42.8223,42.6392,42.7787,75300.0
2012-07-26 15:00:00,49.04,49.25,48.99,49.23,97400.0,42.7787,42.9619,42.7351,42.9445,97400.0
2012-07-26 15:30:00,49.22,49.37,49.17,49.22,252700.0,42.9358,43.0666,42.8921,42.9358,252700.0
2012-07-27 09:30:00,49.58,49.91,49.17,49.89,125600.0,43.2498,43.5377,42.8921,43.5202,125600.0
2012-07-27 10:00:00,49.9,50.0,49.79,49.91,95400.0,43.5289,43.6162,43.433,43.5377,95400.0
2012-07-27 10:30:00,49.92,50.27,49.78,50.23,74300.0,43.5464,43.8517,43.4243,43.8168,74300.0
2012-07-27 11:00:00,50.24,50.33,50.16,50.18,59700.0,43.8255,43.904,43.7557,43.7732,59700.0
2012-07-27 11:30:00,50.15,50.24,50.11,50.16,50300.0,43.747,43.8255,43.7121,43.7557,50300.0
2012-07-27 12:00:00,50.15,50.24,50.06,50.23,62000.0,43.747,43.8255,43.6685,43.8168,62000.0
2012-07-27 12:30:00,50.24,50.31,50.22,50.3,65900.0,43.8255,43.8866,43.8081,43.8779,65900.0
2012-07-27 13:00:00,50.31,50.84,50.3,50.84,104200.0,43.8866,44.3489,43.8779,44.3489,104200.0
2012-07-27 13:30:00,50.83,51.16,50.69,50.88,144800.0,44.3402,44.6281,44.2181,44.3838,144800.0
2012-07-27 14:00:00,50.9,50.91,50.68,50.76,93400.0,44.4013,44.41,44.2093,44.2791,93400.0
2012-07-27 14:30:00,50.75,50.89,50.69,50.85,98300.0,44.2704,44.3925,44.2181,44.3576,98300.0
2012-07-27 15:00:00,50.84,50.97,50.82,50.87,173600.0,44.3489,44.4623,44.3315,44.3751,173600.0
2012-07-27 15:30:00,50.87,50.96,50.46,50.6,358200.0,44.3751,44.4536,44.0174,44.1396,358200.0
2012-07-30 09:30:00,51.15,51.79,50.91,51.34,294600.0,44.6193,45.1776,44.41,44.7851,294600.0
2012-07-30 10:00:00,51.34,51.34,50.5,50.81,180600.0,44.7851,44.7851,44.0523,44.3227,180600.0
2012-07-30 10:30:00,50.81,50.82,50.05,50.05,80700.0,44.3227,44.3315,43.6598,43.6598,80700.0
2012-07-30 11:00:00,50.04,50.21,49.85,50.04,81900.0,43.6511,43.7994,43.4853,43.6511,81900.0
2012-07-30 11:30:00,50.05,50.06,49.91,50.02,50100.0,43.6598,43.6685,43.5377,43.6336,50100.0
2012-07-30 12:00:00,50.03,50.05,49.86,49.86,43600.0,43.6423,43.6598,43.494,43.494,43600.0
2012-07-30 12:30:00,49.86,50.15,49.8,50.03,106200.0,43.494,43.747,43.4417,43.6423,106200.0
2012-07-30 13:00:00,50.01,50.01,49.85,49.93,69500.0,43.6249,43.6249,43.4853,43.5551,69500.0
2012-07-30 13:30:00,49.93,50.16,49.88,49.95,77600.0,43.5551,43.7557,43.5115,43.5725,77600.0
2012-07-30 14:00:00,49.94,50.1,49.84,50.09,86200.0,43.5638,43.7034,43.4766,43.6947,86200.0
2012-07-30 14:30:00,50.08,50.22,50.08,50.17,94500.0,43.6859,43.8081,43.6859,43.7645,94500.0
2012-07-30 15:00:00,50.17,50.19,50.03,50.19,142200.0,43.7645,43.7819,43.6423,43.7819,142200.0
2012-07-30 15:30:00,50.2,50.21,49.9,50.09,367200.0,43.7906,43.7994,43.5289,43.6947,367200.0
2012-07-31 09:30:00,49.79,50.32,49.68,50.0,74800.0,43.433,43.8953,43.337,43.6162,74800.0
2012-07-31 10:00:00,50.01,50.51,49.79,50.31,71300.0,43.6249,44.061,43.433,43.8866,71300.0
2012-07-31 10:30:00,50.31,50.41,50.03,50.14,65900.0,43.8866,43.9738,43.6423,43.7383,65900.0
2012-07-31 11:00:00,50.15,50.24,49.88,49.88,69900.0,43.747,43.8255,43.5115,43.5115,69900.0
2012-07-31 11:30:00,49.88,49.89,49.63,49.79,64900.0,43.5115,43.5202,43.2934,43.433,64900.0
2012-07-31 12:00:00,49.8,49.8,49.53,49.69,43000.0,43.4417,43.4417,43.2062,43.3457,43000.0
2012-07-31 12:30:00,49.67,49.73,49.52,49.57,37700.0,43.3283,43.3806,43.1974,43.2411,37700.0
2012-07-31 13:00:00,49.58,49.74,49.52,49.71,26900.0,43.2498,43.3894,43.1974,43.3632,26900.0
2012-07-31 13:30:00,49.72,49.8,49.67,49.73,64300.0,43.3719,43.4417,43.3283,43.3806,64300.0
2012-07-31 14:00:00,49.71,49.94,49.69,49.9,77900.0,43.3632,43.5638,43.3457,43.5289,77900.0
2012-07-31 14:30:00,49.92,49.95,49.7,49.73,95400.0,43.5464,43.5725,43.3545,43.3806,95400.0
2012-07-31 15:00:00,49.73,49.79,49.59,49.78,131500.0,43.3806,43.433,43.2585,43.4243,131500.0
2012-07-31 15:30:00,49.78,49.79,49.52,49.59,199700.0,43.4243,43.433,43.1974,43.2585,199700.0
2012-08-01 09:30:00,49.95,49.99,49.29,49.72,106400.0,43.5725,43.6074,42.9968,43.3719,106400.0
2012-08-01 10:00:00,49.72,50.07,49.68,49.96,93200.0,43.3719,43.6772,43.337,43.5813,93200.0
2012-08-01 10:30:00,49.95,50.18,49.83,50.12,50800.0,43.5725,43.7732,43.4679,43.7208,50800.0
2012-08-01 11:00:00,50.12,50.25,50.01,50.24,124400.0,43.7208,43.8342,43.6249,43.8255,124400.0
2012-08-01 11:30:00,50.21,50.5,50.14,50.47,81100.0,43.7994,44.0523,43.7383,44.0262,81100.0
2012-08-01 12:00:00,50.47,50.63,50.4,50.63,82300.0,44.0262,44.1657,43.9651,44.1657,82300.0
2012-08-01 12:30:00,50.63,50.77,50.47,50.61,185300.0,44.1657,44.2879,44.0262,44.1483,185300.0
2012-08-01 13:00:00,50.61,50.76,50.54,50.57,111100.0,44.1483,44.2791,44.0872,44.1134,111100.0
2012-08-01 13:30:00,50.55,50.55,50.25,50.3,83900.0,44.0959,44.0959,43.8342,43.8779,83900.0
2012-08-01 14:00:00,50.31,50.61,50.04,50.61,248400.0,43.8866,44.1483,43.6511,44.1483,248400.0
2012-08-01 14:30:00,50.61,50.61,50.26,50.39,91800.0,44.1483,44.1483,43.843,43.9564,91800.0
2012-08-01 15:00:00,50.35,50.51,50.22,50.3,257000.0,43.9215,44.061,43.8081,43.8779,257000.0
2012-08-01 15:30:00,50.3,50.32,50.0,50.04,268000.0,43.8779,43.8953,43.6162,43.6511,268000.0
2012-08-02 09:30:00,49.62,50.37,49.3,50.01,95400.0,43.2847,43.9389,43.0055,43.6249,95400.0
2012-08-02 10:00:00,50.05,50.5,49.93,50.11,102200.0,43.6598,44.0523,43.5551,43.7121,102200.0
2012-08-02 10:30:00,50.16,50.2,49.5,49.64,71900.0,43.7557,43.7906,43.18,43.3021,71900.0
2012-08-02 11:00:00,49.64,49.84,49.36,49.47,103000.0,43.3021,43.4766,43.0579,43.1538,103000.0
2012-08-02 11:30:00,49.46,49.47,49.03,49.12,92400.0,43.1451,43.1538,42.77,42.8485,92400.0
2012-08-02 12:00:00,49.13,49.36,49.12,49.17,75200.0,42.8572,43.0579,42.8485,42.8921,75200.0
2012-08-02 12:30:00,49.15,49.27,48.89,49.22,112600.0,42.8747,42.9794,42.6479,42.9358,112600.0
2012-08-02 13:00:00,49.21,49.24,48.99,49.0,97100.0,42.927,42.9532,42.7351,42.7438,97100.0
2012-08-02 13:30:00,49.0,49.23,48.96,49.1,103400.0,42.7438,42.9445,42.7089,42.8311,103400.0
2012-08-02 14:00:00,49.09,49.26,49.0,49.08,135000.0,42.8223,42.9706,42.7438,42.8136,135000.0
2012-08-02 14:30:00,49.09,49.5,49.07,49.46,187600.0,42.8223,43.18,42.8049,43.1451,187600.0
2012-08-02 15:00:00,49.44,49.78,49.43,49.54,204400.0,43.1277,43.4243,43.1189,43.2149,204400.0
2012-08-02 15:30:00,49.55,49.75,49.52,49.73,366100.0,43.2236,43.3981,43.1974,43.3806,366100.0
2012-08-03 09:30:00,52.0,52.84,50.66,52.71,436800.0,45.3608,46.0936,44.1919,45.9802,436800.0
2012-08-03 10:00:00,52.74,52.97,52.08,52.84,257600.0,46.0063,46.207,45.4306,46.0936,257600.0
2012-08-03 10:30:00,52.81,52.9,52.26,52.71,227200.0,46.0674,46.1459,45.5876,45.9802,227200.0
2012-08-03 11:00:00,52.72,53.0,52.37,52.55,145100.0,45.9889,46.2331,45.6836,45.8406,145100.0
2012-08-03 11:30:00,52.59,52.77,52.37,52.49,81600.0,45.8755,46.0325,45.6836,45.7882,81600.0
2012-08-03 12:00:00,52.5,52.7,52.41,52.56,66800.0,45.797,45.9714,45.7185,45.8493,66800.0
2012-08-03 12:30:00,52.59,52.62,52.41,52.48,49100.0,45.8755,45.9016,45.7185,45.7795,49100.0
2012-08-03 13:00:00,52.46,52.48,52.3,52.38,47400.0,45.7621,45.7795,45.6225,45.6923,47400.0
2012-08-03 13:30:00,52.38,52.53,52.31,52.41,58700.0,45.6923,45.8231,45.6312,45.7185,58700.0
2012-08-03 14:00:00,52.41,52.46,52.14,52.16,104800.0,45.7185,45.7621,45.4829,45.5004,104800.0
2012-08-03 14:30:00,52.16,52.37,52.08,52.3,142600.0,45.5004,45.6836,45.4306,45.6225,142600.0
2012-08-03 15:00:00,52.33,52.61,52.28,52.41,165400.0,45.6487,45.8929,45.6051,45.7185,165400.0
2012-08-03 15:30:00,52.42,52.45,51.97,52.21,272300.0,45.7272,45.7534,45.3346,45.544,272300.0
2012-08-06 09:30:00,52.57,53.41,52.27,53.12,168900.0,45.858,46.5908,45.5963,46.3378,168900.0
2012-08-06 10:00:00,53.1,53.6,53.07,53.43,111000.0,46.3204,46.7565,46.2942,46.6082,111000.0
2012-08-06 10:30:00,53.4,53.51,53.12,53.2,96100.0,46.5821,46.678,46.3378,46.4076,96100.0
2012-08-06 11:00:00,53.18,53.48,53.13,53.15,93200.0,46.3902,46.6518,46.3465,46.364,93200.0
2012-08-06 11:30:00,53.15,53.31,53.07,53.3,113200.0,46.364,46.5036,46.2942,46.4948,113200.0
2012-08-06 12:00:00,53.31,53.52,53.18,53.5,136600.0,46.5036,46.6867,46.3902,46.6693,136600.0
2012-08-06 12:30:00,53.51,53.75,53.41,53.49,157600.0,46.678,46.8874,46.5908,46.6606,157600.0
2012-08-06 13:00:00,53.48,53.6,53.28,53.6,104400.0,46.6518,46.7565,46.4774,46.7565,104400.0
2012-08-06 13:30:00,53.59,53.73,53.44,53.58,125800.0,46.7478,46.8699,46.617,46.7391,125800.0
2012-08-06 14:00:00,53.6,53.65,53.31,53.37,118700.0,46.7565,46.8001,46.5036,46.5559,118700.0
2012-08-06 14:30:00,53.38,53.42,53.27,53.34,187900.0,46.5646,46.5995,46.4687,46.5297,187900.0
2012-08-06 15:00:00,53.33,53.37,53.28,53.36,290300.0,46.521,46.5559,46.4774,46.5472,290300.0
2012-08-06 15:30:00,53.36,53.36,52.93,52.96,430200.0,46.5472,46.5472,46.1721,46.1982,430200.0
2012-08-07 09:30:00,53.27,54.14,53.15,54.12,174200.0,46.4687,47.2276,46.364,47.2101,174200.0
2012-08-07 10:00:00,54.13,54.15,53.86,54.02,109500.0,47.2189,47.2363,46.9833,47.1229,109500.0
2012-08-07 10:30:00,54.02,54.08,53.65,53.74,126500.0,47.1229,47.1752,46.8001,46.8787,126500.0
2012-08-07 11:00:00,53.73,53.75,53.33,53.54,148800.0,46.8699,46.8874,46.521,46.7042,148800.0
2012-08-07 11:30:00,53.56,53.63,53.3,53.36,150800.0,46.7216,46.7827,46.4948,46.5472,150800.0
2012-08-07 12:00:00,53.36,53.57,53.29,53.54,146200.0,46.5472,46.7304,46.4861,46.7042,146200.0
2012-08-07 12:30:00,53.54,53.58,53.27,53.36,386700.0,46.7042,46.7391,46.4687,46.5472,386700.0
2012-08-07 13:00:00,53.36,53.38,53.0,53.07,141600.0,46.5472,46.5646,46.2331,46.2942,141600.0
2012-08-07 13:30:00,53.06,53.34,53.06,53.32,116800.0,46.2855,46.5297,46.2855,46.5123,116800.0
2012-08-07 14:00:00,53.31,53.32,53.13,53.13,80100.0,46.5036,46.5123,46.3465,46.3465,80100.0
2012-08-07 14:30:00,53.13,53.38,53.1,53.29,69200.0,46.3465,46.5646,46.3204,46.4861,69200.0
2012-08-07 15:00:00,53.29,53.31,53.04,53.26,131000.0,46.4861,46.5036,46.268,46.4599,131000.0
2012-08-07 15:30:00,53.26,53.42,53.19,53.3,303500.0,46.4599,46.5995,46.3989,46.4948,303500.0
2012-08-08 09:30:00,53.06,53.45,52.66,53.12,138700.0,46.2855,46.6257,45.9365,46.3378,138700.0
2012-08-08 10:00:00,53.13,53.6,53.09,53.51,86800.0,46.3465,46.7565,46.3116,46.678,86800.0
2012-08-08 10:30:00,53.52,53.77,53.37,53.7,117600.0,46.6867,46.9048,46.5559,46.8438,117600.0
2012-08-08 11:00:00,53.7,54.08,53.68,54.05,97700.0,46.8438,47.1752,46.8263,47.1491,97700.0
2012-08-08 11:30:00,54.05,54.05,53.65,53.66,49500.0,47.1491,47.1491,46.8001,46.8089,49500.0
2012-08-08 12:00:00,53.65,53.81,53.59,53.72,47300.0,46.8001,46.9397,46.7478,46.8612,47300.0
2012-08-08 12:30:00,53.7,53.75,53.67,53.74,62300.0,46.8438,46.8874,46.8176,46.8787,62300.0
2012-08-08 13:00:00,53.74,53.85,53.68,53.77,56200.0,46.8787,46.9746,46.8263,46.9048,56200.0
2012-08-08 13:30:00,53.76,53.87,53.68,53.85,68600.0,46.8961,46.9921,46.8263,46.9746,68600.0
2012-08-08 14:00:00,53.86,53.88,53.71,53.78,84400.0,46.9833,47.0008,46.8525,46.9135,84400.0
2012-08-08 14:30:00,53.78,53.91,53.72,53.78,82900.0,46.9135,47.0269,46.8612,46.9135,82900.0
2012-08-08 15:00:00,53.78,54.13,53.76,54.11,144900.0,46.9135,47.2189,46.8961,47.2014,144900.0
2012-08-08 15:30:00,54.11,54.2,54.01,54.12,369100.0,47.2014,47.2799,47.1142,47.2101,369100.0
2012-08-09 09:30:00,54.01,54.5,53.81,54.38,132200.0,47.1142,47.5416,46.9397,47.4369,132200.0
2012-08-09 10:00:00,54.39,54.43,54.16,54.27,56300.0,47.4457,47.4806,47.245,47.341,56300.0
2012-08-09 10:30:00,54.25,54.57,54.15,54.52,92500.0,47.3235,47.6027,47.2363,47.5591,92500.0
2012-08-09 11:00:00,54.52,54.58,54.36,54.37,81200.0,47.5591,47.6114,47.4195,47.4282,81200.0
2012-08-09 11:30:00,54.41,54.42,54.02,54.15,152100.0,47.4631,47.4718,47.1229,47.2363,152100.0
2012-08-09 12:00:00,54.16,54.21,54.02,54.03,61400.0,47.245,47.2886,47.1229,47.1316,61400.0
2012-08-09 12:30:00,54.04,54.34,54.01,54.31,97800.0,47.1403,47.402,47.1142,47.3759,97800.0
2012-08-09 13:00:00,54.33,54.44,54.33,54.44,82900.0,47.3933,47.4893,47.3933,47.4893,82900.0
2012-08-09 13:30:00,54.44,54.49,54.35,54.41,166300.0,47.4893,47.5329,47.4108,47.4631,166300.0
2012-08-09 14:00:00,54.41,54.45,54.34,54.37,226300.0,47.4631,47.498,47.402,47.4282,226300.0
2012-08-09 14:30:00,54.38,54.52,54.36,54.47,117400.0,47.4369,47.5591,47.4195,47.5154,117400.0
2012-08-09 15:00:00,54.46,54.47,54.17,54.29,171600.0,47.5067,47.5154,47.2538,47.3584,171600.0
2012-08-09 15:30:00,54.28,54.39,54.24,54.36,253500.0,47.3497,47.4457,47.3148,47.4195,253500.0
2012-08-10 09:30:00,54.17,54.17,53.46,53.57,70800.0,47.2538,47.2538,46.6344,46.7304,70800.0
2012-08-10 10:00:00,53.57,53.64,53.34,53.42,126400.0,46.7304,46.7914,46.5297,46.5995,126400.0
2012-08-10 10:30:00,53.43,53.62,53.41,53.44,62800.0,46.6082,46.774,46.5908,46.617,62800.0
2012-08-10 11:00:00,53.45,53.58,53.26,53.56,65300.0,46.6257,46.7391,46.4599,46.7216,65300.0
2012-08-10 11:30:00,53.58,53.65,53.5,53.61,27400.0,46.7391,46.8001,46.6693,46.7652,27400.0
2012-08-10 12:00:00,53.61,53.66,53.42,53.45,66900.0,46.7652,46.8089,46.5995,46.6257,66900.0
2012-08-10 12:30:00,53.47,53.51,53.34,53.39,28900.0,46.6431,46.678,46.5297,46.5733,28900.0
2012-08-10 13:00:00,53.4,53.47,53.35,53.47,33300.0,46.5821,46.6431,46.5384,46.6431,33300.0
2012-08-10 13:30:00,53.48,53.6,53.4,53.57,35200.0,46.6518,46.7565,46.5821,46.7304,35200.0
2012-08-10 14:00:00,53.57,53.59,53.49,53.5,43800.0,46.7304,46.7478,46.6606,46.6693,43800.0
2012-08-10 14:30:00,53.51,53.52,53.23,53.37,96100.0,46.678,46.6867,46.4338,46.5559,96100.0
2012-08-10 15:00:00,53.38,53.51,53.33,53.5,63700.0,46.5646,46.678,46.521,46.6693,63700.0
2012-08-10 15:30:00,53.5,53.75,53.47,53.72,205600.0,46.6693,46.8874,46.6431,46.8612,205600.0
2012-08-13 09:30:00,53.58,54.14,53.48,53.89,66100.0,46.7391,47.2276,46.6518,47.0095,66100.0
2012-08-13 10:00:00,53.92,53.94,53.31,53.34,29600.0,47.0357,47.0531,46.5036,46.5297,29600.0
2012-08-13 10:30:00,53.32,53.35,53.16,53.29,26800.0,46.5123,46.5384,46.3727,46.4861,26800.0
2012-08-13 11:00:00,53.3,53.37,53.06,53.3,34900.0,46.4948,46.5559,46.2855,46.4948,34900.0
2012-08-13 11:30:00,53.32,53.4,53.26,53.34,31700.0,46.5123,46.5821,46.4599,46.5297,31700.0
2012-08-13 12:00:00,53.36,53.37,53.19,53.19,32600.0,46.5472,46.5559,46.3989,46.3989,32600.0
2012-08-13 12:30:00,53.19,53.41,53.14,53.38,31200.0,46.3989,46.5908,46.3553,46.5646,31200.0
2012-08-13 13:00:00,53.41,53.51,53.37,53.38,16000.0,46.5908,46.678,46.5559,46.5646,16000.0
2012-08-13 13:30:00,53.37,53.47,53.31,53.4,34300.0,46.5559,46.6431,46.5036,46.5821,34300.0
2012-08-13 14:00:00,53.4,53.57,53.35,53.5,45200.0,46.5821,46.7304,46.5384,46.6693,45200.0
2012-08-13 14:30:00,53.51,53.61,53.43,53.54,30400.0,46.678,46.7652,46.6082,46.7042,30400.0
2012-08-13 15:00:00,53.54,53.56,53.39,53.39,34900.0,46.7042,46.7216,46.5733,46.5733,34900.0
2012-08-13 15:30:00,53.39,53.61,53.39,53.61,148000.0,46.5733,46.7652,46.5733,46.7652,148000.0
2012-08-14 09:30:00,53.98,53.98,53.28,53.35,135300.0,47.088,47.088,46.4774,46.5384,135300.0
2012-08-14 10:00:00,53.35,53.58,53.19,53.29,49500.0,46.5384,46.7391,46.3989,46.4861,49500.0
2012-08-14 10:30:00,53.27,53.35,53.16,53.27,40300.0,46.4687,46.5384,46.3727,46.4687,40300.0
2012-08-14 11:00:00,53.27,53.31,53.1,53.17,63700.0,46.4687,46.5036,46.3204,46.3814,63700.0
2012-08-14 11:30:00,53.16,53.3,53.14,53.17,50800.0,46.3727,46.4948,46.3553,46.3814,50800.0
2012-08-14 12:00:00,53.17,53.47,53.16,53.47,76300.0,46.3814,46.6431,46.3727,46.6431,76300.0
2012-08-14 12:30:00,53.47,53.62,53.42,53.58,76400.0,46.6431,46.774,46.5995,46.7391,76400.0
2012-08-14 13:00:00,53.59,53.63,53.45,53.48,50000.0,46.7478,46.7827,46.6257,46.6518,50000.0
2012-08-14 13:30:00,53.49,53.6,53.44,53.59,105000.0,46.6606,46.7565,46.617,46.7478,105000.0
2012-08-14 14:00:00,53.6,53.61,53.47,53.49,69000.0,46.7565,46.7652,46.6431,46.6606,69000.0
2012-08-14 14:30:00,53.5,53.57,53.44,53.47,96300.0,46.6693,46.7304,46.617,46.6431,96300.0
2012-08-14 15:00:00,53.46,53.49,53.3,53.37,96500.0,46.6344,46.6606,46.4948,46.5559,96500.0
2012-08-14 15:30:00,53.37,53.37,53.08,53.28,158800.0,46.5559,46.5559,46.3029,46.4774,158800.0
2012-08-15 09:30:00,53.06,53.53,52.91,53.39,110500.0,46.2855,46.6955,46.1546,46.5733,110500.0
2012-08-15 10:00:00,53.4,53.52,53.01,53.16,46300.0,46.5821,46.6867,46.2419,46.3727,46300.0
2012-08-15 10:30:00,53.16,53.27,52.98,53.24,75200.0,46.3727,46.4687,46.2157,46.4425,75200.0
2012-08-15 11:00:00,53.23,53.35,53.18,53.25,62000.0,46.4338,46.5384,46.3902,46.4512,62000.0
2012-08-15 11:30:00,53.27,53.38,53.25,53.34,64900.0,46.4687,46.5646,46.4512,46.5297,64900.0
2012-08-15 12:00:00,53.34,53.49,53.34,53.47,76900.0,46.5297,46.6606,46.5297,46.6431,76900.0
2012-08-15 12:30:00,53.47,53.51,53.39,53.5,141500.0,46.6431,46.678,46.5733,46.6693,141500.0
2012-08-15 13:00:00,53.5,53.51,53.39,53.41,33900.0,46.6693,46.678,46.5733,46.5908,33900.0
2012-08-15 13:30:00,53.42,53.53,53.41,53.47,64200.0,46.5995,46.6955,46.5908,46.6431,64200.0
2012-08-15 14:00:00,53.47,53.53,53.42,53.51,27400.0,46.6431,46.6955,46.5995,46.678,27400.0
2012-08-15 14:30:00,53.5,53.59,53.41,53.55,49400.0,46.6693,46.7478,46.5908,46.7129,49400.0
2012-08-15 15:00:00,53.55,53.57,53.46,53.54,90800.0,46.7129,46.7304,46.6344,46.7042,90800.0
2012-08-15 15:30:00,53.53,53.62,53.5,53.58,154600.0,46.6955,46.774,46.6693,46.7391,154600.0
2012-08-16 09:30:00,53.65,54.09,53.59,54.0,63900.0,46.8001,47.184,46.7478,47.1055,63900.0
2012-08-16 10:00:00,54.01,54.06,53.83,54.01,65700.0,47.1142,47.1578,46.9572,47.1142,65700.0
2012-08-16 10:30:00,54.02,54.28,53.91,54.28,74500.0,47.1229,47.3497,47.0269,47.3497,74500.0
2012-08-16 11:00:00,54.28,54.43,54.19,54.41,53500.0,47.3497,47.4806,47.2712,47.4631,53500.0
2012-08-16 11:30:00,54.42,54.69,54.38,54.61,64500.0,47.4718,47.7074,47.4369,47.6376,64500.0
2012-08-16 12:00:00,54.61,54.65,54.34,54.35,68900.0,47.6376,47.6725,47.402,47.4108,68900.0
2012-08-16 12:30:00,54.35,54.43,54.29,54.32,58500.0,47.4108,47.4806,47.3584,47.3846,58500.0
2012-08-16 13:00:00,54.32,54.32,54.26,54.27,59100.0,47.3846,47.3846,47.3323,47.341,59100.0
2012-08-16 13:30:00,54.29,54.29,54.22,54.27,98700.0,47.3584,47.3584,47.2974,47.341,98700.0
2012-08-16 14:00:00,54.27,54.43,54.27,54.41,87000.0,47.341,47.4806,47.341,47.4631,87000.0
2012-08-16 14:30:00,54.42,54.6,54.42,54.58,121600.0,47.4718,47.6288,47.4718,47.6114,121600.0
2012-08-16 15:00:00,54.57,54.75,54.49,54.7,130700.0,47.6027,47.7597,47.5329,47.7161,130700.0
2012-08-16 15:30:00,54.71,54.74,54.48,54.54,206400.0,47.7248,47.751,47.5242,47.5765,206400.0
2012-08-17 09:30:00,54.61,54.61,54.15,54.43,174300.0,47.6376,47.6376,47.2363,47.4806,174300.0
2012-08-17 10:00:00,54.49,54.49,54.03,54.06,85100.0,47.5329,47.5329,47.1316,47.1578,85100.0
2012-08-17 10:30:00,54.05,54.13,53.89,54.09,86200.0,47.1491,47.2189,47.0095,47.184,86200.0
2012-08-17 11:00:00,54.09,54.1,53.84,54.1,81800.0,47.184,47.1927,46.9659,47.1927,81800.0
2012-08-17 11:30:00,54.09,54.28,54.06,54.23,75400.0,47.184,47.3497,47.1578,47.3061,75400.0
2012-08-17 12:00:00,54.24,54.24,54.08,54.16,39600.0,47.3148,47.3148,47.1752,47.245,39600.0
2012-08-17 12:30:00,54.16,54.23,54.08,54.15,37700.0,47.245,47.3061,47.1752,47.2363,37700.0
2012-08-17 13:00:00,54.15,54.2,54.14,54.15,54500.0,47.2363,47.2799,47.2276,47.2363,54500.0
2012-08-17 13:30:00,54.15,54.2,54.13,54.18,61000.0,47.2363,47.2799,47.2189,47.2625,61000.0
2012-08-17 14:00:00,54.19,54.29,54.17,54.27,26600.0,47.2712,47.3584,47.2538,47.341,26600.0
2012-08-17 14:30:00,54.28,54.28,54.23,54.25,40400.0,47.3497,47.3497,47.3061,47.3235,40400.0
2012-08-17 15:00:00,54.24,54.27,54.12,54.13,45700.0,47.3148,47.341,47.2101,47.2189,45700.0
2012-08-17 15:30:00,54.12,54.28,54.08,54.24,162600.0,47.2101,47.3497,47.1752,47.3148,162600.0
2012-08-20 09:30:00,53.98,54.22,53.88,53.92,44000.0,47.088,47.2974,47.0008,47.0357,44000.0
2012-08-20 10:00:00,53.92,53.97,53.63,53.74,47000.0,47.0357,47.0793,46.7827,46.8787,47000.0
2012-08-20 10:30:00,53.72,53.94,53.67,53.94,55500.0,46.8612,47.0531,46.8176,47.0531,55500.0
2012-08-20 11:00:00,53.92,53.93,53.65,53.65,23900.0,47.0357,47.0444,46.8001,46.8001,23900.0
2012-08-20 11:30:00,53.66,53.93,53.65,53.88,31400.0,46.8089,47.0444,46.8001,47.0008,31400.0
2012-08-20 12:00:00,53.87,53.96,53.87,53.9,35000.0,46.9921,47.0706,46.9921,47.0182,35000.0
2012-08-20 12:30:00,53.89,53.95,53.82,53.88,30400.0,47.0095,47.0618,46.9484,47.0008,30400.0
2012-08-20 13:00:00,53.89,54.03,53.84,53.95,123300.0,47.0095,47.1316,46.9659,47.0618,123300.0
2012-08-20 13:30:00,53.95,54.05,53.95,54.05,40000.0,47.0618,47.1491,47.0618,47.1491,40000.0
2012-08-20 14:00:00,54.05,54.25,53.97,54.22,42600.0,47.1491,47.3235,47.0793,47.2974,42600.0
2012-08-20 14:30:00,54.22,54.29,54.11,54.12,40900.0,47.2974,47.3584,47.2014,47.2101,40900.0
2012-08-20 15:00:00,54.12,54.24,54.11,54.18,81500.0,47.2101,47.3148,47.2014,47.2625,81500.0
2012-08-20 15:30:00,54.19,54.32,54.19,54.31,230200.0,47.2712,47.3846,47.2712,47.3759,230200.0
2012-08-21 09:30:00,54.41,54.72,54.37,54.63,80200.0,47.4631,47.7335,47.4282,47.655,80200.0
2012-08-21 10:00:00,54.63,54.98,54.53,54.91,116900.0,47.655,47.9603,47.5678,47.8993,116900.0
2012-08-21 10:30:00,54.92,54.99,54.85,54.9,49000.0,47.908,47.9691,47.8469,47.8905,49000.0
2012-08-21 11:00:00,54.9,55.0,54.78,54.81,66900.0,47.8905,47.9778,47.7859,47.812,66900.0
2012-08-21 11:30:00,54.82,54.83,54.47,54.58,59500.0,47.8208,47.8295,47.5154,47.6114,59500.0
2012-08-21 12:00:00,54.56,54.67,54.47,54.67,34900.0,47.594,47.6899,47.5154,47.6899,34900.0
2012-08-21 12:30:00,54.68,54.76,54.61,54.7,27200.0,47.6986,47.7684,47.6376,47.7161,27200.0
2012-08-21 13:00:00,54.67,54.71,54.33,54.33,111000.0,47.6899,47.7248,47.3933,47.3933,111000.0
2012-08-21 13:30:00,54.32,54.34,54.11,54.23,63000.0,47.3846,47.402,47.2014,47.3061,63000.0
2012-08-21 14:00:00,54.22,54.39,54.21,54.3,121400.0,47.2974,47.4457,47.2886,47.3672,121400.0
2012-08-21 14:30:00,54.32,54.32,54.14,54.15,43900.0,47.3846,47.3846,47.2276,47.2363,43900.0
2012-08-21 15:00:00,54.17,54.19,53.86,53.88,93700.0,47.2538,47.2712,46.9833,47.0008,93700.0
2012-08-21 15:30:00,53.88,54.06,53.85,53.95,224200.0,47.0008,47.1578,46.9746,47.0618,224200.0
2012-08-22 09:30:00,53.81,53.9,52.96,53.58,90100.0,46.9397,47.0182,46.1982,46.7391,90100.0
2012-08-22 10:00:00,53.58,53.73,53.43,53.57,50800.0,46.7391,46.8699,46.6082,46.7304,50800.0
2012-08-22 10:30:00,53.57,53.64,53.2,53.2,75800.0,46.7304,46.7914,46.4076,46.4076,75800.0
2012-08-22 11:00:00,53.21,53.4,53.01,53.11,81600.0,46.4163,46.5821,46.2419,46.3291,81600.0
2012-08-22 11:30:00,53.08,53.35,53.0,53.28,83100.0,46.3029,46.5384,46.2331,46.4774,83100.0
2012-08-22 12:00:00,53.31,53.35,53.0,53.06,74800.0,46.5036,46.5384,46.2331,46.2855,74800.0
2012-08-22 12:30:00,53.06,53.09,52.9,52.93,44500.0,46.2855,46.3116,46.1459,46.1721,44500.0
2012-08-22 13:00:00,52.94,53.03,52.92,52.98,55500.0,46.1808,46.2593,46.1633,46.2157,55500.0
2012-08-22 13:30:00,52.99,53.01,52.8,52.9,65800.0,46.2244,46.2419,46.0587,46.1459,65800.0
2012-08-22 14:00:00,52.91,53.31,52.91,53.09,180600.0,46.1546,46.5036,46.1546,46.3116,180600.0
2012-08-22 14:30:00,53.1,53.42,53.08,53.38,68300.0,46.3204,46.5995,46.3029,46.5646,68300.0
2012-08-22 15:00:00,53.35,53.41,53.17,53.26,97100.0,46.5384,46.5908,46.3814,46.4599,97100.0
2012-08-22 15:30:00,53.25,53.36,53.18,53.26,153400.0,46.4512,46.5472,46.3902,46.4599,153400.0
2012-08-23 09:30:00,53.24,53.76,53.24,53.36,107700.0,46.4425,46.8961,46.4425,46.5472,107700.0
2012-08-23 10:00:00,53.34,53.66,53.28,53.66,63700.0,46.5297,46.8089,46.4774,46.8089,63700.0
2012-08-23 10:30:00,53.66,53.71,53.48,53.55,25900.0,46.8089,46.8525,46.6518,46.7129,25900.0
2012-08-23 11:00:00,53.55,53.58,53.37,53.57,38200.0,46.7129,46.7391,46.5559,46.7304,38200.0
2012-08-23 11:30:00,53.54,53.54,53.19,53.22,87800.0,46.7042,46.7042,46.3989,46.425,87800.0
2012-08-23 12:00:00,53.23,53.27,53.07,53.23,33000.0,46.4338,46.4687,46.2942,46.4338,33000.0
2012-08-23 12:30:00,53.25,53.41,53.13,53.19,42100.0,46.4512,46.5908,46.3465,46.3989,42100.0
2012-08-23 13:00:00,53.21,53.21,52.88,52.94,34100.0,46.4163,46.4163,46.1285,46.1808,34100.0
2012-08-23 13:30:00,52.94,53.14,52.9,53.12,51400.0,46.1808,46.3553,46.1459,46.3378,51400.0
2012-08-23 14:00:00,53.13,53.22,53.08,53.14,44900.0,46.3465,46.425,46.3029,46.3553,44900.0
2012-08-23 14:30:00,53.13,53.36,53.04,53.2,78800.0,46.3465,46.5472,46.268,46.4076,78800.0
2012-08-23 15:00:00,53.22,53.44,53.16,53.27,113200.0,46.425,46.617,46.3727,46.4687,113200.0
2012-08-23 15:30:00,53.27,53.35,53.16,53.23,186900.0,46.4687,46.5384,46.3727,46.4338,186900.0
2012-08-24 09:30:00,53.11,53.42,52.75,52.76,111600.0,46.3291,46.5995,46.0151,46.0238,111600.0
2012-08-24 10:00:00,52.78,52.96,52.61,52.61,49900.0,46.0412,46.1982,45.8929,45.8929,49900.0
2012-08-24 10:30:00,52.6,52.98,52.6,52.88,54400.0,45.8842,46.2157,45.8842,46.1285,54400.0
2012-08-24 11:00:00,52.9,53.26,52.85,53.16,113800.0,46.1459,46.4599,46.1023,46.3727,113800.0
2012-08-24 11:30:00,53.18,53.2,52.94,53.02,48800.0,46.3902,46.4076,46.1808,46.2506,48800.0
2012-08-24 12:00:00,53.02,53.15,52.99,53.04,39500.0,46.2506,46.364,46.2244,46.268,39500.0
2012-08-24 12:30:00,53.07,53.07,52.98,52.98,32100.0,46.2942,46.2942,46.2157,46.2157,32100.0
2012-08-24 13:00:00,52.99,53.08,52.95,53.05,21200.0,46.2244,46.3029,46.1895,46.2767,21200.0
2012-08-24 13:30:00,53.06,53.19,53.05,53.09,44900.0,46.2855,46.3989,46.2767,46.3116,44900.0
2012-08-24 14:00:00,53.07,53.13,53.01,53.04,70000.0,46.2942,46.3465,46.2419,46.268,70000.0
2012-08-24 14:30:00,53.05,53.05,52.92,52.99,41400.0,46.2767,46.2767,46.1633,46.2244,41400.0
2012-08-24 15:00:00,53.0,53.11,52.99,53.09,59300.0,46.2331,46.3291,46.2244,46.3116,59300.0
2012-08-24 15:30:00,53.09,53.15,52.98,53.06,155800.0,46.3116,46.364,46.2157,46.2855,155800.0
2012-08-27 09:30:00,53.1,53.19,52.6,52.62,53700.0,46.3204,46.3989,45.8842,45.9016,53700.0
2012-08-27 10:00:00,52.6,52.75,52.57,52.75,46300.0,45.8842,46.0151,45.858,46.0151,46300.0
2012-08-27 10:30:00,52.72,52.82,52.55,52.65,57400.0,45.9889,46.0761,45.8406,45.9278,57400.0
2012-08-27 11:00:00,52.67,52.93,52.62,52.86,51800.0,45.9453,46.1721,45.9016,46.111,51800.0
2012-08-27 11:30:00,52.87,52.91,52.74,52.77,85600.0,46.1197,46.1546,46.0063,46.0325,85600.0
2012-08-27 12:00:00,52.77,52.92,52.77,52.9,72000.0,46.0325,46.1633,46.0325,46.1459,72000.0
2012-08-27 12:30:00,52.9,53.01,52.85,52.94,35500.0,46.1459,46.2419,46.1023,46.1808,35500.0
2012-08-27 13:00:00,52.94,53.03,52.89,52.94,71200.0,46.1808,46.2593,46.1372,46.1808,71200.0
2012-08-27 13:30:00,52.94,52.94,52.8,52.84,29200.0,46.1808,46.1808,46.0587,46.0936,29200.0
2012-08-27 14:00:00,52.85,52.9,52.79,52.89,44800.0,46.1023,46.1459,46.0499,46.1372,44800.0
2012-08-27 14:30:00,52.88,52.9,52.81,52.84,37400.0,46.1285,46.1459,46.0674,46.0936,37400.0
2012-08-27 15:00:00,52.84,52.89,52.77,52.82,67300.0,46.0936,46.1372,46.0325,46.0761,67300.0
2012-08-27 15:30:00,52.82,52.84,52.67,52.73,127400.0,46.0761,46.0936,45.9453,45.9976,127400.0
2012-08-28 09:30:00,52.66,52.74,52.3,52.34,46200.0,45.9365,46.0063,45.6225,45.6574,46200.0
2012-08-28 10:00:00,52.3,52.79,52.2,52.75,83200.0,45.6225,46.0499,45.5353,46.0151,83200.0
2012-08-28 10:30:00,52.74,52.89,52.46,52.51,90000.0,46.0063,46.1372,45.7621,45.8057,90000.0
2012-08-28 11:00:00,52.52,52.68,52.5,52.62,47100.0,45.8144,45.954,45.797,45.9016,47100.0
2012-08-28 11:30:00,52.6,52.68,52.52,52.65,27300.0,45.8842,45.954,45.8144,45.9278,27300.0
2012-08-28 12:00:00,52.67,52.72,52.57,52.59,68800.0,45.9453,45.9889,45.858,45.8755,68800.0
2012-08-28 12:30:00,52.6,52.69,52.58,52.66,68400.0,45.8842,45.9627,45.8668,45.9365,68400.0
2012-08-28 13:00:00,52.68,52.68,52.46,52.6,59100.0,45.954,45.954,45.7621,45.8842,59100.0
2012-08-28 13:30:00,52.6,52.62,52.54,52.59,66900.0,45.8842,45.9016,45.8319,45.8755,66900.0
2012-08-28 14:00:00,52.59,52.66,52.58,52.62,35500.0,45.8755,45.9365,45.8668,45.9016,35500.0
2012-08-28 14:30:00,52.63,52.65,52.5,52.58,51600.0,45.9104,45.9278,45.797,45.8668,51600.0
2012-08-28 15:00:00,52.58,52.64,52.46,52.51,83900.0,45.8668,45.9191,45.7621,45.8057,83900.0
2012-08-28 15:30:00,52.51,52.67,52.49,52.54,166800.0,45.8057,45.9453,45.7882,45.8319,166800.0
2012-08-29 09:30:00,52.44,52.52,52.06,52.08,80900.0,45.7446,45.8144,45.4131,45.4306,80900.0
2012-08-29 10:00:00,52.08,52.17,52.0,52.04,52400.0,45.4306,45.5091,45.3608,45.3957,52400.0
2012-08-29 10:30:00,52.02,52.03,51.67,51.77,76800.0,45.3783,45.387,45.0729,45.1602,76800.0
2012-08-29 11:00:00,51.79,52.07,51.78,51.99,78600.0,45.1776,45.4219,45.1689,45.3521,78600.0
2012-08-29 11:30:00,51.99,52.06,51.95,52.01,56100.0,45.3521,45.4131,45.3172,45.3695,56100.0
2012-08-29 12:00:00,52.02,52.03,51.94,52.0,42800.0,45.3783,45.387,45.3085,45.3608,42800.0
2012-08-29 12:30:00,52.0,52.05,51.98,52.0,43700.0,45.3608,45.4044,45.3434,45.3608,43700.0
2012-08-29 13:00:00,51.99,52.16,51.97,52.1,135600.0,45.3521,45.5004,45.3346,45.448,135600.0
2012-08-29 13:30:00,52.11,52.21,52.04,52.11,88400.0,45.4568,45.544,45.3957,45.4568,88400.0
2012-08-29 14:00:00,52.13,52.25,52.06,52.24,92600.0,45.4742,45.5789,45.4131,45.5702,92600.0
2012-08-29 14:30:00,52.25,52.29,52.16,52.18,44400.0,45.5789,45.6138,45.5004,45.5178,44400.0
2012-08-29 15:00:00,52.2,52.3,52.11,52.28,86800.0,45.5353,45.6225,45.4568,45.6051,86800.0
2012-08-29 15:30:00,52.28,52.29,52.14,52.19,112500.0,45.6051,45.6138,45.4829,45.5266,112500.0
2012-08-30 09:30:00,51.64,52.05,51.34,51.79,82500.0,45.1872,45.546,44.9247,45.3185,82500.0
2012-08-30 10:00:00,51.78,51.8,51.42,51.43,97900.0,45.3097,45.3272,44.9947,45.0035,97900.0
2012-08-30 10:30:00,51.43,51.54,51.36,51.51,46400.0,45.0035,45.0997,44.9422,45.0735,46400.0
2012-08-30 11:00:00,51.5,51.76,51.49,51.74,40800.0,45.0647,45.2922,45.056,45.2747,40800.0
2012-08-30 11:30:00,51.74,51.74,51.66,51.66,33500.0,45.2747,45.2747,45.2047,45.2047,33500.0
2012-08-30 12:00:00,51.62,51.67,51.54,51.55,48500.0,45.1697,45.2135,45.0997,45.1085,48500.0
2012-08-30 12:30:00,51.56,51.65,51.49,51.5,86300.0,45.1172,45.196,45.056,45.0647,86300.0
2012-08-30 13:00:00,51.5,51.54,51.41,51.47,55800.0,45.0647,45.0997,44.986,45.0385,55800.0
2012-08-30 13:30:00,51.47,51.53,51.44,51.47,34200.0,45.0385,45.091,45.0122,45.0385,34200.0
2012-08-30 14:00:00,51.5,51.64,51.48,51.5,98400.0,45.0647,45.1872,45.0472,45.0647,98400.0
2012-08-30 14:30:00,51.5,51.53,51.46,51.52,50100.0,45.0647,45.091,45.0297,45.0822,50100.0
2012-08-30 15:00:00,51.52,51.55,51.41,51.42,93400.0,45.0822,45.1085,44.986,44.9947,93400.0
2012-08-30 15:30:00,51.43,51.6,51.3,51.32,284600.0,45.0035,45.1522,44.8897,44.9072,284600.0
2012-08-31 09:30:00,51.77,52.04,51.57,51.62,163700.0,45.301,45.5373,45.126,45.1697,163700.0
2012-08-31 10:00:00,51.62,51.91,51.21,51.7,181500.0,45.1697,45.4235,44.811,45.2397,181500.0
2012-08-31 10:30:00,51.7,51.92,51.47,51.56,194800.0,45.2397,45.4323,45.0385,45.1172,194800.0
2012-08-31 11:00:00,51.56,51.7,51.43,51.54,175000.0,45.1172,45.2397,45.0035,45.0997,175000.0
2012-08-31 11:30:00,51.56,51.58,51.34,51.45,125800.0,45.1172,45.1347,44.9247,45.021,125800.0
2012-08-31 12:00:00,51.44,51.46,51.14,51.22,88200.0,45.0122,45.0297,44.7497,44.8197,88200.0
2012-08-31 12:30:00,51.21,51.52,51.15,51.51,63700.0,44.811,45.0822,44.7585,45.0735,63700.0
2012-08-31 13:00:00,51.51,51.52,51.17,51.27,91100.0,45.0735,45.0822,44.776,44.8635,91100.0
2012-08-31 13:30:00,51.28,51.51,51.26,51.4,68600.0,44.8722,45.0735,44.8547,44.9772,68600.0
2012-08-31 14:00:00,51.41,51.65,51.32,51.62,88600.0,44.986,45.196,44.9072,45.1697,88600.0
2012-08-31 14:30:00,51.62,51.63,51.41,51.52,85800.0,45.1697,45.1785,44.986,45.0822,85800.0
2012-08-31 15:00:00,51.54,51.54,51.3,51.39,113900.0,45.0997,45.0997,44.8897,44.9685,113900.0
2012-08-31 15:30:00,51.4,51.61,51.26,51.49,282000.0,44.9772,45.161,44.8547,45.056,282000.0
2012-09-04 09:30:00,51.52,51.69,51.3,51.35,103200.0,45.0822,45.231,44.8897,44.9335,103200.0
2012-09-04 10:00:00,51.32,51.44,51.13,51.39,100300.0,44.9072,45.0122,44.741,44.9685,100300.0
2012-09-04 10:30:00,51.36,51.56,51.29,51.56,148100.0,44.9422,45.1172,44.881,45.1172,148100.0
2012-09-04 11:00:00,51.53,51.58,51.45,51.51,171100.0,45.091,45.1347,45.021,45.0735,171100.0
2012-09-04 11:30:00,51.52,51.52,51.32,51.46,69700.0,45.0822,45.0822,44.9072,45.0297,69700.0
2012-09-04 12:00:00,51.46,51.49,51.41,51.47,107900.0,45.0297,45.056,44.986,45.0385,107900.0
2012-09-04 12:30:00,51.49,51.63,51.44,51.52,130200.0,45.056,45.1785,45.0122,45.0822,130200.0
2012-09-04 13:00:00,51.52,51.79,51.51,51.76,132800.0,45.0822,45.3185,45.0735,45.2922,132800.0
2012-09-04 13:30:00,51.77,51.79,51.53,51.7,86400.0,45.301,45.3185,45.091,45.2397,86400.0
2012-09-04 14:00:00,51.7,51.95,51.7,51.89,153900.0,45.2397,45.4585,45.2397,45.406,153900.0
2012-09-04 14:30:00,51.89,52.34,51.89,52.16,147000.0,45.406,45.7998,45.406,45.6423,147000.0
2012-09-04 15:00:00,52.15,52.17,51.95,52.03,217100.0,45.6335,45.651,45.4585,45.5285,217100.0
2012-09-04 15:30:00,52.04,52.07,51.82,51.92,466800.0,45.5373,45.5635,45.3448,45.4323,466800.0
2012-09-05 09:30:00,51.91,52.04,51.68,51.82,113000.0,45.4235,45.5373,45.2222,45.3448,113000.0
2012-09-05 10:00:00,51.84,52.26,51.77,52.23,93500.0,45.3623,45.7298,45.301,45.7035,93500.0
2012-09-05 10:30:00,52.25,52.34,51.98,52.02,91200.0,45.721,45.7998,45.4848,45.5198,91200.0
2012-09-05 11:00:00,52.01,52.01,51.86,51.94,105600.0,45.511,45.511,45.3798,45.4498,105600.0
2012-09-05 11:30:00,51.93,52.09,51.93,52.01,88600.0,45.441,45.581,45.441,45.511,88600.0
2012-09-05 12:00:00,52.01,52.17,51.98,52.16,55300.0,45.511,45.651,45.4848,45.6423,55300.0
2012-09-05 12:30:00,52.16,52.17,52.1,52.12,56700.0,45.6423,45.651,45.5898,45.6073,56700.0
2012-09-05 13:00:00,52.12,52.16,52.08,52.08,41900.0,45.6073,45.6423,45.5723,45.5723,41900.0
2012-09-05 13:30:00,52.07,52.08,51.8,51.97,98400.0,45.5635,45.5723,45.3272,45.476,98400.0
2012-09-05 14:00:00,51.97,52.18,51.95,52.17,54100.0,45.476,45.6598,45.4585,45.651,54100.0
2012-09-05 14:30:00,52.17,52.25,52.12,52.25,89900.0,45.651,45.721,45.6073,45.721,89900.0
2012-09-05 15:00:00,52.25,52.25,52.08,52.1,142600.0,45.721,45.721,45.5723,45.5898,142600.0
2012-09-05 15:30:00,52.11,52.15,51.97,52.06,183000.0,45.5985,45.6335,45.476,45.5548,183000.0
2012-09-06 09:30:00,52.5,52.86,52.4,52.54,114600.0,45.9398,46.2548,45.8523,45.9748,114600.0
2012-09-06 10:00:00,52.58,53.09,52.56,53.08,205400.0,46.0098,46.4561,45.9923,46.4473,205400.0
2012-09-06 10:30:00,53.1,53.58,53.04,53.52,154800.0,46.4648,46.8848,46.4123,46.8323,154800.0
2012-09-06 11:00:00,53.52,53.57,53.21,53.27,97400.0,46.8323,46.8761,46.5611,46.6136,97400.0
2012-09-06 11:30:00,53.26,53.54,53.24,53.41,118800.0,46.6048,46.8498,46.5873,46.7361,118800.0
2012-09-06 12:00:00,53.44,53.55,53.43,53.5,73100.0,46.7623,46.8586,46.7536,46.8148,73100.0
2012-09-06 12:30:00,53.51,53.69,53.45,53.65,107800.0,46.8236,46.9811,46.7711,46.9461,107800.0
2012-09-06 13:00:00,53.65,53.71,53.6,53.61,56000.0,46.9461,46.9986,46.9023,46.9111,56000.0
2012-09-06 13:30:00,53.61,53.61,53.55,53.57,41800.0,46.9111,46.9111,46.8586,46.8761,41800.0
2012-09-06 14:00:00,53.57,53.57,53.37,53.41,86200.0,46.8761,46.8761,46.7011,46.7361,86200.0
2012-09-06 14:30:00,53.41,53.41,53.33,53.33,42300.0,46.7361,46.7361,46.6661,46.6661,42300.0
2012-09-06 15:00:00,53.34,53.34,53.09,53.24,75900.0,46.6748,46.6748,46.4561,46.5873,75900.0
2012-09-06 15:30:00,53.24,53.4,53.24,53.28,288500.0,46.5873,46.7273,46.5873,46.6223,288500.0
2012-09-07 09:30:00,53.65,54.37,53.28,54.18,270500.0,46.9461,47.5761,46.6223,47.4099,270500.0
2012-09-07 10:00:00,54.17,54.41,53.98,54.39,223200.0,47.4011,47.6111,47.2348,47.5936,223200.0
2012-09-07 10:30:00,54.38,54.78,54.36,54.64,214400.0,47.5849,47.9349,47.5674,47.8124,214400.0
2012-09-07 11:00:00,54.66,55.1,54.59,55.09,233000.0,47.8299,48.2149,47.7686,48.2061,233000.0
2012-09-07 11:30:00,55.09,55.11,54.65,54.81,104300.0,48.2061,48.2236,47.8211,47.9611,104300.0
2012-09-07 12:00:00,54.82,54.95,54.79,54.85,55000.0,47.9699,48.0836,47.9436,47.9961,55000.0
2012-09-07 12:30:00,54.85,55.21,54.85,55.21,76200.0,47.9961,48.3111,47.9961,48.3111,76200.0
2012-09-07 13:00:00,55.21,55.22,54.85,54.89,77000.0,48.3111,48.3199,47.9961,48.0311,77000.0
2012-09-07 13:30:00,54.88,54.89,54.7,54.82,55900.0,48.0224,48.0311,47.8649,47.9699,55900.0
2012-09-07 14:00:00,54.83,54.84,54.66,54.8,61900.0,47.9786,47.9874,47.8299,47.9524,61900.0
2012-09-07 14:30:00,54.79,54.83,54.72,54.73,66200.0,47.9436,47.9786,47.8824,47.8911,66200.0
2012-09-07 15:00:00,54.75,54.96,54.71,54.79,197400.0,47.9086,48.0924,47.8736,47.9436,197400.0
2012-09-07 15:30:00,54.79,54.83,54.72,54.75,332900.0,47.9436,47.9786,47.8824,47.9086,332900.0
2012-09-10 09:30:00,54.58,55.74,54.55,55.66,187900.0,47.7599,48.7749,47.7336,48.7049,187900.0
2012-09-10 10:00:00,55.63,55.69,55.25,55.68,139600.0,48.6787,48.7312,48.3461,48.7224,139600.0
2012-09-10 10:30:00,55.69,55.83,55.62,55.8,211400.0,48.7312,48.8537,48.6699,48.8274,211400.0
2012-09-10 11:00:00,55.78,55.91,55.75,55.85,145600.0,48.8099,48.9237,48.7837,48.8712,145600.0
2012-09-10 11:30:00,55.84,55.88,55.78,55.86,65900.0,48.8624,48.8974,48.8099,48.8799,65900.0
2012-09-10 12:00:00,55.87,55.98,55.83,55.87,65300.0,48.8887,48.9849,48.8537,48.8887,65300.0
2012-09-10 12:30:00,55.86,56.04,55.83,56.03,108200.0,48.8799,49.0374,48.8537,49.0287,108200.0
2012-09-10 13:00:00,56.03,56.22,55.96,56.21,108200.0,49.0287,49.1949,48.9674,49.1862,108200.0
2012-09-10 13:30:00,56.2,56.24,55.98,56.14,120600.0,49.1774,49.2124,48.9849,49.1249,120600.0
2012-09-10 14:00:00,56.15,56.17,56.01,56.1,104400.0,49.1337,49.1512,49.0112,49.0899,104400.0
2012-09-10 14:30:00,56.12,56.41,56.06,56.32,187900.0,49.1074,49.3612,49.0549,49.2824,187900.0
2012-09-10 15:00:00,56.31,56.33,55.78,55.86,200200.0,49.2737,49.2912,48.8099,48.8799,200200.0
2012-09-10 15:30:00,55.86,56.05,55.78,55.85,480800.0,48.8799,49.0462,48.8099,48.8712,480800.0
2012-09-11 09:30:00,56.05,56.37,55.93,56.08,161700.0,49.0462,49.3262,48.9412,49.0724,161700.0
2012-09-11 10:00:00,56.09,56.33,56.04,56.23,109600.0,49.0812,49.2912,49.0374,49.2037,109600.0
2012-09-11 10:30:00,56.23,56.59,56.19,56.59,193400.0,49.2037,49.5187,49.1687,49.5187,193400.0
2012-09-11 11:00:00,56.59,56.67,56.53,56.64,133700.0,49.5187,49.5887,49.4662,49.5625,133700.0
2012-09-11 11:30:00,56.62,56.71,56.57,56.63,188900.0,49.545,49.6237,49.5012,49.5537,188900.0
2012-09-11 12:00:00,56.62,56.81,56.56,56.79,279500.0,49.545,49.7112,49.4925,49.6937,279500.0
2012-09-11 12:30:00,56.79,56.85,56.74,56.83,102600.0,49.6937,49.7462,49.65,49.7287,102600.0
2012-09-11 13:00:00,56.84,56.86,56.73,56.79,102200.0,49.7375,49.755,49.6412,49.6937,102200.0
2012-09-11 13:30:00,56.76,56.84,56.72,56.82,84300.0,49.6675,49.7375,49.6325,49.72,84300.0
2012-09-11 14:00:00,56.81,56.86,56.75,56.8,81600.0,49.7112,49.755,49.6587,49.7025,81600.0
2012-09-11 14:30:00,56.8,56.87,56.75,56.86,159700.0,49.7025,49.7637,49.6587,49.755,159700.0
2012-09-11 15:00:00,56.86,56.86,56.74,56.8,157600.0,49.755,49.755,49.65,49.7025,157600.0
2012-09-11 15:30:00,56.79,57.01,56.77,56.99,387200.0,49.6937,49.8862,49.6762,49.8687,387200.0
2012-09-12 09:30:00,57.25,57.28,57.01,57.13,184200.0,50.0962,50.1225,49.8862,49.9912,184200.0
2012-09-12 10:00:00,57.12,57.25,57.03,57.09,122300.0,49.9825,50.0962,49.9037,49.9562,122300.0
2012-09-12 10:30:00,57.08,57.14,56.9,57.1,270900.0,49.9475,50.0,49.79,49.965,270900.0
2012-09-12 11:00:00,57.13,57.16,56.62,56.71,366000.0,49.9912,50.0175,49.545,49.6237,366000.0
2012-09-12 11:30:00,56.71,56.88,56.58,56.87,183700.0,49.6237,49.7725,49.51,49.7637,183700.0
2012-09-12 12:00:00,56.88,57.11,56.82,56.89,217900.0,49.7725,49.9737,49.72,49.7812,217900.0
2012-09-12 12:30:00,56.89,57.09,56.47,56.78,379800.0,49.7812,49.9562,49.4137,49.685,379800.0
2012-09-12 13:00:00,56.78,57.24,56.77,57.18,105300.0,49.685,50.0875,49.6762,50.035,105300.0
2012-09-12 13:30:00,57.17,57.3,57.11,57.29,106900.0,50.0262,50.14,49.9737,50.1312,106900.0
2012-09-12 14:00:00,57.29,57.29,56.97,57.05,154500.0,50.1312,50.1312,49.8512,49.9212,154500.0
2012-09-12 14:30:00,57.05,57.11,56.96,57.07,111700.0,49.9212,49.9737,49.8425,49.9387,111700.0
2012-09-12 15:00:00,57.07,57.08,56.88,57.04,148800.0,49.9387,49.9475,49.7725,49.9125,148800.0
2012-09-12 15:30:00,57.05,57.05,56.9,57.01,407100.0,49.9212,49.9212,49.79,49.8862,407100.0
2012-09-13 09:30:00,57.01,57.16,56.45,56.52,95100.0,49.8862,50.0175,49.3962,49.4575,95100.0
2012-09-13 10:00:00,56.58,56.78,56.53,56.62,75800.0,49.51,49.685,49.4662,49.545,75800.0
2012-09-13 10:30:00,56.6,56.67,56.49,56.65,68200.0,49.5275,49.5887,49.4312,49.5712,68200.0
2012-09-13 11:00:00,56.67,56.99,56.66,56.98,82900.0,49.5887,49.8687,49.58,49.86,82900.0
2012-09-13 11:30:00,56.97,57.02,56.85,56.86,83900.0,49.8512,49.895,49.7462,49.755,83900.0
2012-09-13 12:00:00,56.86,56.89,56.67,56.77,54600.0,49.755,49.7812,49.5887,49.6762,54600.0
2012-09-13 12:30:00,56.77,57.6,56.66,57.52,256500.0,49.6762,50.4025,49.58,50.3325,256500.0
2012-09-13 13:00:00,57.56,58.14,57.56,58.14,178600.0,50.3675,50.875,50.3675,50.875,178600.0
2012-09-13 13:30:00,58.14,58.41,57.97,57.98,185800.0,50.875,51.1113,50.7263,50.735,185800.0
2012-09-13 14:00:00,57.99,58.69,57.94,58.62,126000.0,50.7438,51.3563,50.7,51.295,126000.0
2012-09-13 14:30:00,58.6,58.62,58.2,58.22,121000.0,51.2775,51.295,50.9275,50.945,121000.0
2012-09-13 15:00:00,58.23,58.48,58.19,58.31,286500.0,50.9538,51.1725,50.9188,51.0238,286500.0
2012-09-13 15:30:00,58.3,58.45,58.26,58.38,336100.0,51.015,51.1463,50.98,51.085,336100.0
2012-09-14 09:30:00,57.87,59.93,57.87,59.92,319900.0,50.6388,52.4414,50.6388,52.4326,319900.0
2012-09-14 10:00:00,59.92,60.82,59.92,60.76,403500.0,52.4326,53.2201,52.4326,53.1676,403500.0
2012-09-14 10:30:00,60.76,60.81,60.27,60.36,409900.0,53.1676,53.2114,52.7389,52.8176,409900.0
2012-09-14 11:00:00,60.36,60.53,60.23,60.4,171500.0,52.8176,52.9664,52.7039,52.8526,171500.0
2012-09-14 11:30:00,60.4,60.5,60.18,60.3,101500.0,52.8526,52.9401,52.6601,52.7651,101500.0
2012-09-14 12:00:00,60.31,60.44,60.27,60.35,91900.0,52.7739,52.8876,52.7389,52.8089,91900.0
2012-09-14 12:30:00,60.36,60.36,60.14,60.18,75500.0,52.8176,52.8176,52.6251,52.6601,75500.0
2012-09-14 13:00:00,60.18,60.22,59.73,59.78,162000.0,52.6601,52.6951,52.2663,52.3101,162000.0
2012-09-14 13:30:00,59.79,60.1,59.76,59.95,199600.0,52.3188,52.5901,52.2926,52.4589,199600.0
2012-09-14 14:00:00,59.95,60.09,59.94,60.01,185600.0,52.4589,52.5814,52.4501,52.5114,185600.0
2012-09-14 14:30:00,60.01,60.02,59.79,59.86,218300.0,52.5114,52.5201,52.3188,52.3801,218300.0
2012-09-14 15:00:00,59.86,59.86,59.5,59.75,359800.0,52.3801,52.3801,52.0651,52.2838,359800.0
2012-09-14 15:30:00,59.74,60.16,59.69,60.15,848100.0,52.2751,52.6426,52.2313,52.6339,848100.0
2012-09-17 09:30:00,60.19,60.19,59.44,59.68,206800.0,52.6689,52.6689,52.0126,52.2226,206800.0
2012-09-17 10:00:00,59.67,59.81,59.41,59.75,101100.0,52.2138,52.3363,51.9863,52.2838,101100.0
2012-09-17 10:30:00,59.76,59.83,59.51,59.54,79100.0,52.2926,52.3538,52.0738,52.1001,79100.0
2012-09-17 11:00:00,59.57,59.75,59.54,59.73,83600.0,52.1263,52.2838,52.1001,52.2663,83600.0
2012-09-17 11:30:00,59.74,59.87,59.65,59.7,84000.0,52.2751,52.3888,52.1963,52.2401,84000.0
2012-09-17 12:00:00,59.69,59.87,59.65,59.75,71700.0,52.2313,52.3888,52.1963,52.2838,71700.0
2012-09-17 12:30:00,59.72,59.78,59.56,59.56,45900.0,52.2576,52.3101,52.1176,52.1176,45900.0
2012-09-17 13:00:00,59.57,59.68,59.44,59.51,71400.0,52.1263,52.2226,52.0126,52.0738,71400.0
2012-09-17 13:30:00,59.53,59.62,59.4,59.47,62100.0,52.0913,52.1701,51.9776,52.0388,62100.0
2012-09-17 14:00:00,59.46,59.56,59.33,59.45,128000.0,52.0301,52.1176,51.9163,52.0213,128000.0
2012-09-17 14:30:00,59.47,59.52,59.34,59.48,65700.0,52.0388,52.0826,51.9251,52.0476,65700.0
2012-09-17 15:00:00,59.47,59.58,59.42,59.51,206100.0,52.0388,52.1351,51.9951,52.0738,206100.0
2012-09-17 15:30:00,59.52,59.7,59.48,59.61,218400.0,52.0826,52.2401,52.0476,52.1613,218400.0
2012-09-18 09:30:00,59.35,60.0,59.29,59.93,405600.0,51.9338,52.5026,51.8813,52.4414,405600.0
2012-09-18 10:00:00,59.98,60.12,59.62,59.79,119800.0,52.4851,52.6076,52.1701,52.3188,119800.0
2012-09-18 10:30:00,59.81,60.0,59.67,59.85,132700.0,52.3363,52.5026,52.2138,52.3713,132700.0
2012-09-18 11:00:00,59.87,60.04,59.8,59.86,92700.0,52.3888,52.5376,52.3276,52.3801,92700.0
2012-09-18 11:30:00,59.85,59.89,59.7,59.73,113500.0,52.3713,52.4064,52.2401,52.2663,113500.0
2012-09-18 12:00:00,59.74,59.85,59.54,59.78,106500.0,52.2751,52.3713,52.1001,52.3101,106500.0
2012-09-18 12:30:00,59.75,59.87,59.7,59.82,85400.0,52.2838,52.3888,52.2401,52.3451,85400.0
2012-09-18 13:00:00,59.8,60.01,59.74,59.78,85200.0,52.3276,52.5114,52.2751,52.3101,85200.0
2012-09-18 13:30:00,59.78,59.82,59.66,59.68,85200.0,52.3101,52.3451,52.2051,52.2226,85200.0
2012-09-18 14:00:00,59.67,59.72,59.6,59.64,43200.0,52.2138,52.2576,52.1526,52.1876,43200.0
2012-09-18 14:30:00,59.64,59.67,59.56,59.61,38500.0,52.1876,52.2138,52.1176,52.1613,38500.0
2012-09-18 15:00:00,59.61,59.77,59.56,59.67,61700.0,52.1613,52.3013,52.1176,52.2138,61700.0
2012-09-18 15:30:00,59.67,59.82,59.66,59.76,179200.0,52.2138,52.3451,52.2051,52.2926,179200.0
2012-09-19 09:30:00,59.77,59.85,59.4,59.61,127800.0,52.3013,52.3713,51.9776,52.1613,127800.0
2012-09-19 10:00:00,59.6,60.04,59.56,59.66,175500.0,52.1526,52.5376,52.1176,52.2051,175500.0
2012-09-19 10:30:00,59.65,59.93,59.57,59.83,145000.0,52.1963,52.4414,52.1263,52.3538,145000.0
2012-09-19 11:00:00,59.81,59.81,59.62,59.65,141700.0,52.3363,52.3363,52.1701,52.1963,141700.0
2012-09-19 11:30:00,59.64,59.75,59.52,59.63,102600.0,52.1876,52.2838,52.0826,52.1788,102600.0
2012-09-19 12:00:00,59.62,59.84,59.54,59.82,61200.0,52.1701,52.3626,52.1001,52.3451,61200.0
2012-09-19 12:30:00,59.82,60.0,59.67,59.97,116800.0,52.3451,52.5026,52.2138,52.4764,116800.0
2012-09-19 13:00:00,59.97,59.98,59.67,59.75,57100.0,52.4764,52.4851,52.2138,52.2838,57100.0
2012-09-19 13:30:00,59.75,59.78,59.52,59.61,100900.0,52.2838,52.3101,52.0826,52.1613,100900.0
2012-09-19 14:00:00,59.62,59.77,59.58,59.68,70400.0,52.1701,52.3013,52.1351,52.2226,70400.0
2012-09-19 14:30:00,59.68,59.74,59.59,59.72,81000.0,52.2226,52.2751,52.1438,52.2576,81000.0
2012-09-19 15:00:00,59.71,59.73,59.57,59.57,100900.0,52.2488,52.2663,52.1263,52.1263,100900.0
2012-09-19 15:30:00,59.56,59.74,59.52,59.69,314900.0,52.1176,52.2751,52.0826,52.2313,314900.0
2012-09-20 09:30:00,59.31,59.31,58.45,58.58,339900.0,51.8988,51.8988,51.1463,51.26,339900.0
2012-09-20 10:00:00,58.59,59.06,58.56,58.8,171600.0,51.2688,51.6801,51.2425,51.4526,171600.0
2012-09-20 10:30:00,58.81,59.2,58.8,59.07,128400.0,51.4613,51.8026,51.4526,51.6888,128400.0
2012-09-20 11:00:00,59.07,59.13,58.91,59.01,123200.0,51.6888,51.7413,51.5488,51.6363,123200.0
2012-09-20 11:30:00,59.01,59.29,58.97,59.25,123300.0,51.6363,51.8813,51.6013,51.8463,123300.0
2012-09-20 12:00:00,59.24,59.27,58.87,58.9,98000.0,51.8376,51.8638,51.5138,51.5401,98000.0
2012-09-20 12:30:00,58.9,59.01,58.77,58.87,85900.0,51.5401,51.6363,51.4263,51.5138,85900.0
2012-09-20 13:00:00,58.87,59.0,58.82,58.91,46400.0,51.5138,51.6276,51.4701,51.5488,46400.0
2012-09-20 13:30:00,58.92,59.01,58.8,58.83,59600.0,51.5576,51.6363,51.4526,51.4788,59600.0
2012-09-20 14:00:00,58.83,59.09,58.78,59.05,62400.0,51.4788,51.7063,51.4351,51.6713,62400.0
2012-09-20 14:30:00,59.05,59.1,58.96,59.1,62400.0,51.6713,51.7151,51.5926,51.7151,62400.0
2012-09-20 15:00:00,59.1,59.31,59.06,59.31,95500.0,51.7151,51.8988,51.6801,51.8988,95500.0
2012-09-20 15:30:00,59.31,59.35,59.14,59.33,231100.0,51.8988,51.9338,51.7501,51.9163,231100.0
2012-09-21 09:30:00,59.88,60.0,59.5,59.55,323400.0,52.3976,52.5026,52.0651,52.1088,323400.0
2012-09-21 10:00:00,59.56,59.63,59.34,59.45,94400.0,52.1176,52.1788,51.9251,52.0213,94400.0
2012-09-21 10:30:00,59.47,59.58,59.18,59.18,71400.0,52.0388,52.1351,51.7851,51.7851,71400.0
2012-09-21 11:00:00,59.21,59.37,59.12,59.15,96600.0,51.8113,51.9513,51.7326,51.7588,96600.0
2012-09-21 11:30:00,59.19,59.42,59.16,59.29,60500.0,51.7938,51.9951,51.7676,51.8813,60500.0
2012-09-21 12:00:00,59.28,59.4,59.23,59.34,55300.0,51.8726,51.9776,51.8288,51.9251,55300.0
2012-09-21 12:30:00,59.35,59.45,59.29,59.31,62300.0,51.9338,52.0213,51.8813,51.8988,62300.0
2012-09-21 13:00:00,59.33,59.44,59.3,59.4,44100.0,51.9163,52.0126,51.8901,51.9776,44100.0
2012-09-21 13:30:00,59.39,59.41,59.27,59.39,60800.0,51.9688,51.9863,51.8638,51.9688,60800.0
2012-09-21 14:00:00,59.38,59.4,59.29,59.4,46000.0,51.9601,51.9776,51.8813,51.9776,46000.0
2012-09-21 14:30:00,59.39,59.45,59.25,59.29,121400.0,51.9688,52.0213,51.8463,51.8813,121400.0
2012-09-21 15:00:00,59.3,59.37,59.17,59.25,107300.0,51.8901,51.9513,51.7763,51.8463,107300.0
2012-09-21 15:30:00,59.26,59.34,59.14,59.2,208000.0,51.8551,51.9251,51.7501,51.8026,208000.0
2012-09-24 09:30:00,58.75,58.86,58.5,58.83,65000.0,51.4088,51.5051,51.19,51.4788,65000.0
2012-09-24 10:00:00,58.84,58.9,58.39,58.52,57300.0,51.4876,51.5401,51.0938,51.2075,57300.0
2012-09-24 10:30:00,58.55,58.95,58.54,58.9,51800.0,51.2338,51.5838,51.225,51.5401,51800.0
2012-09-24 11:00:00,58.9,59.12,58.85,59.0,40400.0,51.5401,51.7326,51.4963,51.6276,40400.0
2012-09-24 11:30:00,59.02,59.06,58.91,59.04,33300.0,51.6451,51.6801,51.5488,51.6626,33300.0
2012-09-24 12:00:00,59.03,59.05,58.88,58.89,20500.0,51.6538,51.6713,51.5226,51.5313,20500.0
2012-09-24 12:30:00,58.89,58.91,58.79,58.85,18900.0,51.5313,51.5488,51.4438,51.4963,18900.0
2012-09-24 13:00:00,58.86,58.88,58.68,58.77,47600.0,51.5051,51.5226,51.3475,51.4263,47600.0
2012-09-24 13:30:00,58.77,58.77,58.58,58.65,57300.0,51.4263,51.4263,51.26,51.3213,57300.0
2012-09-24 14:00:00,58.65,58.98,58.65,58.97,50500.0,51.3213,51.6101,51.3213,51.6013,50500.0
2012-09-24 14:30:00,58.98,59.07,58.84,58.84,141600.0,51.6101,51.6888,51.4876,51.4876,141600.0
2012-09-24 15:00:00,58.86,58.94,58.72,58.79,100100.0,51.5051,51.5751,51.3825,51.4438,100100.0
2012-09-24 15:30:00,58.8,58.85,58.63,58.71,196700.0,51.4526,51.4963,51.3038,51.3738,196700.0
2012-09-25 09:30:00,58.85,58.85,57.87,57.93,95500.0,51.4963,51.4963,50.6388,50.6913,95500.0
2012-09-25 10:00:00,57.94,58.22,57.94,58.15,168300.0,50.7,50.945,50.7,50.8838,168300.0
2012-09-25 10:30:00,58.17,58.22,58.07,58.15,42200.0,50.9013,50.945,50.8138,50.8838,42200.0
2012-09-25 11:00:00,58.14,58.24,57.95,57.98,42100.0,50.875,50.9625,50.7088,50.735,42100.0
2012-09-25 11:30:00,58.0,58.03,57.83,57.83,116600.0,50.7525,50.7788,50.6038,50.6038,116600.0
2012-09-25 12:00:00,57.84,57.99,57.49,57.56,110900.0,50.6125,50.7438,50.3062,50.3675,110900.0
2012-09-25 12:30:00,57.57,57.72,57.34,57.5,74100.0,50.3763,50.5075,50.175,50.315,74100.0
2012-09-25 13:00:00,57.51,57.75,57.45,57.51,50100.0,50.3237,50.5338,50.2712,50.3237,50100.0
2012-09-25 13:30:00,57.5,57.69,57.27,57.48,55900.0,50.315,50.4813,50.1137,50.2975,55900.0
2012-09-25 14:00:00,57.48,57.59,57.3,57.35,65200.0,50.2975,50.3938,50.14,50.1837,65200.0
2012-09-25 14:30:00,57.35,57.46,57.19,57.2,61100.0,50.1837,50.28,50.0437,50.0525,61100.0
2012-09-25 15:00:00,57.19,57.27,56.94,56.99,164100.0,50.0437,50.1137,49.825,49.8687,164100.0
2012-09-25 15:30:00,56.99,57.09,56.66,56.68,358100.0,49.8687,49.9562,49.58,49.5975,358100.0
2012-09-26 09:30:00,56.54,56.62,55.56,56.05,198400.0,49.475,49.545,48.6174,49.0462,198400.0
2012-09-26 10:00:00,56.08,56.08,55.53,55.53,128700.0,49.0724,49.0724,48.5912,48.5912,128700.0
2012-09-26 10:30:00,55.56,55.74,55.36,55.55,181100.0,48.6174,48.7749,48.4424,48.6087,181100.0
2012-09-26 11:00:00,55.53,56.18,55.53,56.11,76500.0,48.5912,49.1599,48.5912,49.0987,76500.0
2012-09-26 11:30:00,56.12,56.25,55.97,56.23,146500.0,49.1074,49.2212,48.9762,49.2037,146500.0
2012-09-26 12:00:00,56.23,56.59,56.19,56.19,95800.0,49.2037,49.5187,49.1687,49.1687,95800.0
2012-09-26 12:30:00,56.21,56.48,56.17,56.38,54100.0,49.1862,49.4225,49.1512,49.3349,54100.0
2012-09-26 13:00:00,56.4,56.69,56.37,56.62,38000.0,49.3524,49.6062,49.3262,49.545,38000.0
2012-09-26 13:30:00,56.62,56.62,56.27,56.28,51800.0,49.545,49.545,49.2387,49.2474,51800.0
2012-09-26 14:00:00,56.29,56.45,56.29,56.33,44300.0,49.2562,49.3962,49.2562,49.2912,44300.0
2012-09-26 14:30:00,56.32,56.42,56.17,56.26,49700.0,49.2824,49.37,49.1512,49.2299,49700.0
2012-09-26 15:00:00,56.28,56.29,56.08,56.09,96600.0,49.2474,49.2562,49.0724,49.0812,96600.0
2012-09-26 15:30:00,56.09,56.14,55.96,55.99,281700.0,49.0812,49.1249,48.9674,48.9937,281700.0
2012-09-27 09:30:00,56.3,56.82,56.11,56.68,95200.0,49.2649,49.72,49.0987,49.5975,95200.0
2012-09-27 10:00:00,56.67,56.67,56.44,56.54,144300.0,49.5887,49.5887,49.3875,49.475,144300.0
2012-09-27 10:30:00,56.51,56.69,56.38,56.51,52700.0,49.4487,49.6062,49.3349,49.4487,52700.0
2012-09-27 11:00:00,56.53,56.57,56.24,56.35,95300.0,49.4662,49.5012,49.2124,49.3087,95300.0
2012-09-27 11:30:00,56.37,57.05,56.31,57.02,47600.0,49.3262,49.9212,49.2737,49.895,47600.0
2012-09-27 12:00:00,57.01,57.07,56.72,56.87,92600.0,49.8862,49.9387,49.6325,49.7637,92600.0
2012-09-27 12:30:00,56.87,56.89,56.68,56.73,93600.0,49.7637,49.7812,49.5975,49.6412,93600.0
2012-09-27 13:00:00,56.73,56.79,56.72,56.74,64900.0,49.6412,49.6937,49.6325,49.65,64900.0
2012-09-27 13:30:00,56.75,57.07,56.74,56.88,72100.0,49.6587,49.9387,49.65,49.7725,72100.0
2012-09-27 14:00:00,56.9,56.91,56.78,56.82,105100.0,49.79,49.7987,49.685,49.72,105100.0
2012-09-27 14:30:00,56.8,56.84,56.71,56.76,39900.0,49.7025,49.7375,49.6237,49.6675,39900.0
2012-09-27 15:00:00,56.75,56.78,56.67,56.7,72600.0,49.6587,49.685,49.5887,49.615,72600.0
2012-09-27 15:30:00,56.7,56.78,56.59,56.64,196600.0,49.615,49.685,49.5187,49.5625,196600.0
2012-09-28 09:30:00,56.23,56.46,55.77,56.09,121500.0,49.2037,49.405,48.8012,49.0812,121500.0
2012-09-28 10:00:00,56.09,56.32,55.97,56.08,117500.0,49.0812,49.2824,48.9762,49.0724,117500.0
2012-09-28 10:30:00,56.09,56.23,55.88,56.19,88300.0,49.0812,49.2037,48.8974,49.1687,88300.0
2012-09-28 11:00:00,56.18,56.23,56.01,56.02,72100.0,49.1599,49.2037,49.0112,49.0199,72100.0
2012-09-28 11:30:00,56.01,56.22,55.97,56.22,64600.0,49.0112,49.1949,48.9762,49.1949,64600.0
2012-09-28 12:00:00,56.22,56.35,56.09,56.19,97700.0,49.1949,49.3087,49.0812,49.1687,97700.0
2012-09-28 12:30:00,56.17,56.3,56.13,56.23,40900.0,49.1512,49.2649,49.1162,49.2037,40900.0
2012-09-28 13:00:00,56.23,56.43,56.05,56.42,61200.0,49.2037,49.3787,49.0462,49.37,61200.0
2012-09-28 13:30:00,56.41,56.58,56.39,56.52,40300.0,49.3612,49.51,49.3437,49.4575,40300.0
2012-09-28 14:00:00,56.52,56.63,56.4,56.46,73700.0,49.4575,49.5537,49.3524,49.405,73700.0
2012-09-28 14:30:00,56.46,56.49,56.31,56.34,59400.0,49.405,49.4312,49.2737,49.2999,59400.0
2012-09-28 15:00:00,56.34,56.43,56.27,56.33,82500.0,49.2999,49.3787,49.2387,49.2912,82500.0
2012-09-28 15:30:00,56.32,56.52,56.19,56.27,262900.0,49.2824,49.4575,49.1687,49.2387,262900.0
2012-10-01 09:30:00,56.6,57.23,56.56,57.06,118900.0,49.5275,50.0787,49.4925,49.93,118900.0
2012-10-01 10:00:00,57.06,57.77,57.06,57.58,135700.0,49.93,50.5513,49.93,50.385,135700.0
2012-10-01 10:30:00,57.58,57.76,57.41,57.53,72900.0,50.385,50.5425,50.2362,50.3412,72900.0
2012-10-01 11:00:00,57.56,57.74,57.25,57.3,119300.0,50.3675,50.525,50.0962,50.14,119300.0
2012-10-01 11:30:00,57.32,57.33,57.0,57.1,57000.0,50.1575,50.1662,49.8775,49.965,57000.0
2012-10-01 12:00:00,57.12,57.3,57.05,57.3,41300.0,49.9825,50.14,49.9212,50.14,41300.0
2012-10-01 12:30:00,57.28,57.33,56.99,57.15,67500.0,50.1225,50.1662,49.8687,50.0087,67500.0
2012-10-01 13:00:00,57.14,57.16,56.9,57.06,76100.0,50.0,50.0175,49.79,49.93,76100.0
2012-10-01 13:30:00,57.07,57.13,56.86,57.12,56200.0,49.9387,49.9912,49.755,49.9825,56200.0
2012-10-01 14:00:00,57.12,57.17,56.9,57.02,71400.0,49.9825,50.0262,49.79,49.895,71400.0
2012-10-01 14:30:00,57.02,57.08,56.91,56.97,56700.0,49.895,49.9475,49.7987,49.8512,56700.0
2012-10-01 15:00:00,56.98,57.0,56.66,56.74,115200.0,49.86,49.8775,49.58,49.65,115200.0
2012-10-01 15:30:00,56.74,56.84,56.59,56.73,270800.0,49.65,49.7375,49.5187,49.6412,270800.0
2012-10-02 09:30:00,57.02,57.33,56.89,57.25,128000.0,49.895,50.1662,49.7812,50.0962,128000.0
2012-10-02 10:00:00,57.23,57.35,57.02,57.3,90100.0,50.0787,50.1837,49.895,50.14,90100.0
2012-10-02 10:30:00,57.33,57.5,57.02,57.12,76700.0,50.1662,50.315,49.895,49.9825,76700.0
2012-10-02 11:00:00,57.12,57.13,56.85,56.9,62700.0,49.9825,49.9912,49.7462,49.79,62700.0
2012-10-02 11:30:00,56.9,57.04,56.6,56.83,74900.0,49.79,49.9125,49.5275,49.7287,74900.0
2012-10-02 12:00:00,56.81,57.12,56.77,57.04,42300.0,49.7112,49.9825,49.6762,49.9125,42300.0
2012-10-02 12:30:00,57.05,57.11,56.92,56.96,53000.0,49.9212,49.9737,49.8075,49.8425,53000.0
2012-10-02 13:00:00,56.95,56.99,56.71,56.75,52100.0,49.8337,49.8687,49.6237,49.6587,52100.0
2012-10-02 13:30:00,56.77,56.86,56.59,56.78,49200.0,49.6762,49.755,49.5187,49.685,49200.0
2012-10-02 14:00:00,56.75,56.83,56.44,56.54,104200.0,49.6587,49.7287,49.3875,49.475,104200.0
2012-10-02 14:30:00,56.54,56.72,56.51,56.63,74800.0,49.475,49.6325,49.4487,49.5537,74800.0
2012-10-02 15:00:00,56.64,56.71,56.57,56.66,106000.0,49.5625,49.6237,49.5012,49.58,106000.0
2012-10-02 15:30:00,56.68,56.92,56.64,56.88,185100.0,49.5975,49.8075,49.5625,49.7725,185100.0
2012-10-03 09:30:00,56.93,57.43,56.86,56.95,62900.0,49.8162,50.2537,49.755,49.8337,62900.0
2012-10-03 10:00:00,57.0,57.1,56.64,56.84,87700.0,49.8775,49.965,49.5625,49.7375,87700.0
2012-10-03 10:30:00,56.89,57.0,56.73,56.78,85800.0,49.7812,49.8775,49.6412,49.685,85800.0
2012-10-03 11:00:00,56.77,57.08,56.72,56.84,60100.0,49.6762,49.9475,49.6325,49.7375,60100.0
2012-10-03 11:30:00,56.83,57.0,56.74,56.84,35700.0,49.7287,49.8775,49.65,49.7375,35700.0
2012-10-03 12:00:00,56.84,56.93,56.82,56.93,23100.0,49.7375,49.8162,49.72,49.8162,23100.0
2012-10-03 12:30:00,56.94,56.98,56.85,56.87,39300.0,49.825,49.86,49.7462,49.7637,39300.0
2012-10-03 13:00:00,56.89,56.91,56.78,56.85,50400.0,49.7812,49.7987,49.685,49.7462,50400.0
2012-10-03 13:30:00,56.84,56.85,56.53,56.57,85400.0,49.7375,49.7462,49.4662,49.5012,85400.0
2012-10-03 14:00:00,56.57,56.6,56.39,56.47,61800.0,49.5012,49.5275,49.3437,49.4137,61800.0
2012-10-03 14:30:00,56.47,56.63,56.31,56.39,87300.0,49.4137,49.5537,49.2737,49.3437,87300.0
2012-10-03 15:00:00,56.41,56.44,56.22,56.36,126500.0,49.3612,49.3875,49.1949,49.3174,126500.0
2012-10-03 15:30:00,56.37,56.42,56.25,56.39,353300.0,49.3262,49.37,49.2212,49.3437,353300.0
2012-10-04 09:30:00,56.92,57.02,56.66,56.8,100100.0,49.8075,49.895,49.58,49.7025,100100.0
2012-10-04 10:00:00,56.84,57.43,56.69,57.39,148300.0,49.7375,50.2537,49.6062,50.2187,148300.0
2012-10-04 10:30:00,57.37,57.62,57.19,57.54,167800.0,50.2012,50.42,50.0437,50.35,167800.0
2012-10-04 11:00:00,57.55,57.55,57.04,57.04,73100.0,50.3587,50.3587,49.9125,49.9125,73100.0
2012-10-04 11:30:00,57.05,57.17,57.0,57.06,47800.0,49.9212,50.0262,49.8775,49.93,47800.0
2012-10-04 12:00:00,57.08,57.15,56.99,57.1,82400.0,49.9475,50.0087,49.8687,49.965,82400.0
2012-10-04 12:30:00,57.11,57.17,56.95,56.97,44700.0,49.9737,50.0262,49.8337,49.8512,44700.0
2012-10-04 13:00:00,56.97,57.14,56.95,57.06,50300.0,49.8512,50.0,49.8337,49.93,50300.0
2012-10-04 13:30:00,57.08,57.18,57.01,57.12,87700.0,49.9475,50.035,49.8862,49.9825,87700.0
2012-10-04 14:00:00,57.11,57.12,56.93,57.1,105800.0,49.9737,49.9825,49.8162,49.965,105800.0
2012-10-04 14:30:00,57.11,57.26,57.08,57.24,205500.0,49.9737,50.105,49.9475,50.0875,205500.0
2012-10-04 15:00:00,57.24,57.29,57.12,57.18,73900.0,50.0875,50.1312,49.9825,50.035,73900.0
2012-10-04 15:30:00,57.19,57.34,57.13,57.27,324000.0,50.0437,50.175,49.9912,50.1137,324000.0
2012-10-05 09:30:00,57.88,58.29,57.81,57.88,88700.0,50.6475,51.0063,50.5863,50.6475,88700.0
2012-10-05 10:00:00,57.89,58.0,57.67,58.0,87700.0,50.6563,50.7525,50.4638,50.7525,87700.0
2012-10-05 10:30:00,58.0,58.06,57.77,57.81,51800.0,50.7525,50.805,50.5513,50.5863,51800.0
2012-10-05 11:00:00,57.81,57.81,57.53,57.61,74100.0,50.5863,50.5863,50.3412,50.4113,74100.0
2012-10-05 11:30:00,57.63,57.77,57.56,57.7,43600.0,50.4288,50.5513,50.3675,50.49,43600.0
2012-10-05 12:00:00,57.71,57.73,57.54,57.56,42500.0,50.4988,50.5163,50.35,50.3675,42500.0
2012-10-05 12:30:00,57.56,57.63,57.5,57.63,24300.0,50.3675,50.4288,50.315,50.4288,24300.0
2012-10-05 13:00:00,57.61,57.62,57.39,57.4,26200.0,50.4113,50.42,50.2187,50.2275,26200.0
2012-10-05 13:30:00,57.37,57.44,57.25,57.25,39900.0,50.2012,50.2625,50.0962,50.0962,39900.0
2012-10-05 14:00:00,57.26,57.27,57.12,57.16,87800.0,50.105,50.1137,49.9825,50.0175,87800.0
2012-10-05 14:30:00,57.17,57.2,56.97,57.01,78800.0,50.0262,50.0525,49.8512,49.8862,78800.0
2012-10-05 15:00:00,56.99,57.14,56.89,57.07,78700.0,49.8687,50.0,49.7812,49.9387,78700.0
2012-10-05 15:30:00,57.08,57.19,56.96,57.19,175300.0,49.9475,50.0437,49.8425,50.0437,175300.0
2012-10-08 09:30:00,56.75,57.1,56.37,57.06,53200.0,49.6587,49.965,49.3262,49.93,53200.0
2012-10-08 10:00:00,57.09,57.25,56.72,56.78,37700.0,49.9562,50.0962,49.6325,49.685,37700.0
2012-10-08 10:30:00,56.76,56.93,56.68,56.79,41300.0,49.6675,49.8162,49.5975,49.6937,41300.0
2012-10-08 11:00:00,56.8,56.88,56.65,56.83,44200.0,49.7025,49.7725,49.5712,49.7287,44200.0
2012-10-08 11:30:00,56.83,56.85,56.61,56.73,22400.0,49.7287,49.7462,49.5362,49.6412,22400.0
2012-10-08 12:00:00,56.72,56.77,56.64,56.69,24200.0,49.6325,49.6762,49.5625,49.6062,24200.0
2012-10-08 12:30:00,56.7,56.76,56.64,56.76,24800.0,49.615,49.6675,49.5625,49.6675,24800.0
2012-10-08 13:00:00,56.76,56.81,56.62,56.62,29200.0,49.6675,49.7112,49.545,49.545,29200.0
2012-10-08 13:30:00,56.63,56.74,56.54,56.6,28800.0,49.5537,49.65,49.475,49.5275,28800.0
2012-10-08 14:00:00,56.59,56.66,56.56,56.59,26000.0,49.5187,49.58,49.4925,49.5187,26000.0
2012-10-08 14:30:00,56.6,56.62,56.44,56.48,32900.0,49.5275,49.545,49.3875,49.4225,32900.0
2012-10-08 15:00:00,56.48,56.68,56.46,56.61,69300.0,49.4225,49.5975,49.405,49.5362,69300.0
2012-10-08 15:30:00,56.61,56.69,56.48,56.48,150400.0,49.5362,49.6062,49.4225,49.4225,150400.0
2012-10-09 09:30:00,56.6,56.65,56.29,56.41,53600.0,49.5275,49.5712,49.2562,49.3612,53600.0
2012-10-09 10:00:00,56.41,56.58,56.41,56.51,56100.0,49.3612,49.51,49.3612,49.4487,56100.0
2012-10-09 10:30:00,56.49,56.58,56.06,56.14,72000.0,49.4312,49.51,49.0549,49.1249,72000.0
2012-10-09 11:00:00,56.14,56.35,55.98,56.32,88800.0,49.1249,49.3087,48.9849,49.2824,88800.0
2012-10-09 11:30:00,56.3,56.5,56.29,56.46,76900.0,49.2649,49.44,49.2562,49.405,76900.0
2012-10-09 12:00:00,56.45,56.65,56.45,56.59,45100.0,49.3962,49.5712,49.3962,49.5187,45100.0
2012-10-09 12:30:00,56.56,56.63,56.45,56.45,59000.0,49.4925,49.5537,49.3962,49.3962,59000.0
2012-10-09 13:00:00,56.42,56.49,56.33,56.36,32100.0,49.37,49.4312,49.2912,49.3174,32100.0
2012-10-09 13:30:00,56.35,56.53,56.34,56.38,34900.0,49.3087,49.4662,49.2999,49.3349,34900.0
2012-10-09 14:00:00,56.38,56.6,56.36,56.5,85300.0,49.3349,49.5275,49.3174,49.44,85300.0
2012-10-09 14:30:00,56.49,56.53,56.36,56.52,66900.0,49.4312,49.4662,49.3174,49.4575,66900.0
2012-10-09 15:00:00,56.51,56.57,56.4,56.41,109700.0,49.4487,49.5012,49.3524,49.3612,109700.0
2012-10-09 15:30:00,56.43,56.48,56.35,56.37,198100.0,49.3787,49.4225,49.3087,49.3262,198100.0
2012-10-10 09:30:00,56.19,56.58,55.84,56.31,62200.0,49.1687,49.51,48.8624,49.2737,62200.0
2012-10-10 10:00:00,56.31,56.55,56.24,56.54,47600.0,49.2737,49.4837,49.2124,49.475,47600.0
2012-10-10 10:30:00,56.53,56.64,56.45,56.46,87800.0,49.4662,49.5625,49.3962,49.405,87800.0
2012-10-10 11:00:00,56.46,56.48,56.07,56.1,74400.0,49.405,49.4225,49.0637,49.0899,74400.0
2012-10-10 11:30:00,56.09,56.17,55.55,55.78,141400.0,49.0812,49.1512,48.6087,48.8099,141400.0
2012-10-10 12:00:00,55.77,55.99,55.74,55.99,55700.0,48.8012,48.9937,48.7749,48.9937,55700.0
2012-10-10 12:30:00,55.96,55.96,55.73,55.88,65400.0,48.9674,48.9674,48.7662,48.8974,65400.0
2012-10-10 13:00:00,55.9,56.16,55.84,56.16,41000.0,48.9149,49.1424,48.8624,49.1424,41000.0
2012-10-10 13:30:00,56.12,56.22,56.03,56.09,32100.0,49.1074,49.1949,49.0287,49.0812,32100.0
2012-10-10 14:00:00,56.14,56.25,56.08,56.18,53300.0,49.1249,49.2212,49.0724,49.1599,53300.0
2012-10-10 14:30:00,56.16,56.23,56.04,56.08,54100.0,49.1424,49.2037,49.0374,49.0724,54100.0
2012-10-10 15:00:00,56.05,56.16,56.03,56.06,73500.0,49.0462,49.1424,49.0287,49.0549,73500.0
2012-10-10 15:30:00,56.06,56.13,55.99,56.12,176000.0,49.0549,49.1162,48.9937,49.1074,176000.0
2012-10-11 09:30:00,56.73,56.94,56.36,56.49,112100.0,49.6412,49.825,49.3174,49.4312,112100.0
2012-10-11 10:00:00,56.47,56.75,56.47,56.67,69700.0,49.4137,49.6587,49.4137,49.5887,69700.0
2012-10-11 10:30:00,56.68,56.95,56.62,56.92,69000.0,49.5975,49.8337,49.545,49.8075,69000.0
2012-10-11 11:00:00,56.94,57.02,56.91,56.99,94800.0,49.825,49.895,49.7987,49.8687,94800.0
2012-10-11 11:30:00,56.99,57.0,56.76,56.8,81500.0,49.8687,49.8775,49.6675,49.7025,81500.0
2012-10-11 12:00:00,56.81,56.81,56.64,56.68,112200.0,49.7112,49.7112,49.5625,49.5975,112200.0
2012-10-11 12:30:00,56.7,57.01,56.7,56.9,53500.0,49.615,49.8862,49.615,49.79,53500.0
2012-10-11 13:00:00,56.9,57.07,56.83,56.88,44600.0,49.79,49.9387,49.7287,49.7725,44600.0
2012-10-11 13:30:00,56.88,56.88,56.61,56.61,62600.0,49.7725,49.7725,49.5362,49.5362,62600.0
2012-10-11 14:00:00,56.63,56.91,56.61,56.84,51600.0,49.5537,49.7987,49.5362,49.7375,51600.0
2012-10-11 14:30:00,56.85,56.87,56.64,56.7,108100.0,49.7462,49.7637,49.5625,49.615,108100.0
2012-10-11 15:00:00,56.69,56.98,56.68,56.97,97100.0,49.6062,49.86,49.5975,49.8512,97100.0
2012-10-11 15:30:00,56.98,57.0,56.86,56.87,242000.0,49.86,49.8775,49.755,49.7637,242000.0
2012-10-12 09:30:00,56.91,57.12,56.5,56.85,96600.0,49.7987,49.9825,49.44,49.7462,96600.0
2012-10-12 10:00:00,56.83,56.95,56.5,56.64,150500.0,49.7287,49.8337,49.44,49.5625,150500.0
2012-10-12 10:30:00,56.67,56.76,56.5,56.55,128700.0,49.5887,49.6675,49.44,49.4837,128700.0
2012-10-12 11:00:00,56.53,56.56,56.22,56.24,82000.0,49.4662,49.4925,49.1949,49.2124,82000.0
2012-10-12 11:30:00,56.22,56.22,56.06,56.22,102600.0,49.1949,49.1949,49.0549,49.1949,102600.0
2012-10-12 12:00:00,56.22,56.34,56.15,56.33,58100.0,49.1949,49.2999,49.1337,49.2912,58100.0
2012-10-12 12:30:00,56.32,56.43,56.3,56.3,93400.0,49.2824,49.3787,49.2649,49.2649,93400.0
2012-10-12 13:00:00,56.29,56.3,56.19,56.26,30400.0,49.2562,49.2649,49.1687,49.2299,30400.0
2012-10-12 13:30:00,56.27,56.29,56.03,56.23,68400.0,49.2387,49.2562,49.0287,49.2037,68400.0
2012-10-12 14:00:00,56.24,56.36,56.16,56.34,57600.0,49.2124,49.3174,49.1424,49.2999,57600.0
2012-10-12 14:30:00,56.34,56.48,56.27,56.35,73600.0,49.2999,49.4225,49.2387,49.3087,73600.0
2012-10-12 15:00:00,56.37,56.5,56.35,56.44,63600.0,49.3262,49.44,49.3087,49.3875,63600.0
2012-10-12 15:30:00,56.45,56.45,56.3,56.39,159000.0,49.3962,49.3962,49.2649,49.3437,159000.0
2012-10-15 09:30:00,56.5,56.75,56.41,56.51,125300.0,49.44,49.6587,49.3612,49.4487,125300.0
2012-10-15 10:00:00,56.49,56.65,56.17,56.18,104600.0,49.4312,49.5712,49.1512,49.1599,104600.0
2012-10-15 10:30:00,56.18,56.36,56.13,56.3,76900.0,49.1599,49.3174,49.1162,49.2649,76900.0
2012-10-15 11:00:00,56.3,56.49,56.29,56.47,70700.0,49.2649,49.4312,49.2562,49.4137,70700.0
2012-10-15 11:30:00,56.48,56.63,56.45,56.53,49600.0,49.4225,49.5537,49.3962,49.4662,49600.0
2012-10-15 12:00:00,56.53,56.82,56.5,56.82,42000.0,49.4662,49.72,49.44,49.72,42000.0
2012-10-15 12:30:00,56.79,56.94,56.7,56.92,29700.0,49.6937,49.825,49.615,49.8075,29700.0
2012-10-15 13:00:00,56.9,57.0,56.73,56.75,32100.0,49.79,49.8775,49.6412,49.6587,32100.0
2012-10-15 13:30:00,56.74,57.13,56.74,57.05,64400.0,49.65,49.9912,49.65,49.9212,64400.0
2012-10-15 14:00:00,57.05,57.18,56.99,57.13,74800.0,49.9212,50.035,49.8687,49.9912,74800.0
2012-10-15 14:30:00,57.12,57.12,56.79,56.84,87600.0,49.9825,49.9825,49.6937,49.7375,87600.0
2012-10-15 15:00:00,56.83,57.2,56.81,57.1,119600.0,49.7287,50.0525,49.7112,49.965,119600.0
2012-10-15 15:30:00,57.11,57.44,57.06,57.34,351400.0,49.9737,50.2625,49.93,50.175,351400.0
2012-10-16 09:30:00,57.66,57.66,57.01,57.45,163000.0,50.455,50.455,49.8862,50.2712,163000.0
2012-10-16 10:00:00,57.44,57.54,57.38,57.5,91500.0,50.2625,50.35,50.21,50.315,91500.0
2012-10-16 10:30:00,57.52,57.57,57.36,57.5,115600.0,50.3325,50.3763,50.1925,50.315,115600.0
2012-10-16 11:00:00,57.49,57.63,57.4,57.61,60300.0,50.3062,50.4288,50.2275,50.4113,60300.0
2012-10-16 11:30:00,57.61,57.65,57.49,57.6,75300.0,50.4113,50.4463,50.3062,50.4025,75300.0
2012-10-16 12:00:00,57.61,57.81,57.6,57.72,91000.0,50.4113,50.5863,50.4025,50.5075,91000.0
2012-10-16 12:30:00,57.72,57.9,57.71,57.85,64400.0,50.5075,50.665,50.4988,50.6213,64400.0
2012-10-16 13:00:00,57.85,57.95,57.83,57.85,92700.0,50.6213,50.7088,50.6038,50.6213,92700.0
2012-10-16 13:30:00,57.84,57.93,57.78,57.79,71200.0,50.6125,50.6913,50.56,50.5688,71200.0
2012-10-16 14:00:00,57.79,57.85,57.69,57.77,79900.0,50.5688,50.6213,50.4813,50.5513,79900.0
2012-10-16 14:30:00,57.76,57.83,57.73,57.81,62800.0,50.5425,50.6038,50.5163,50.5863,62800.0
2012-10-16 15:00:00,57.8,57.81,57.7,57.81,79100.0,50.5775,50.5863,50.49,50.5863,79100.0
2012-10-16 15:30:00,57.81,58.02,57.79,57.96,238100.0,50.5863,50.77,50.5688,50.7175,238100.0
2012-10-17 09:30:00,58.0,58.2,57.91,58.02,88700.0,50.7525,50.9275,50.6738,50.77,88700.0
2012-10-17 10:00:00,58.01,58.24,57.95,58.17,64300.0,50.7613,50.9625,50.7088,50.9013,64300.0
2012-10-17 10:30:00,58.17,58.21,57.93,57.94,51300.0,50.9013,50.9363,50.6913,50.7,51300.0
2012-10-17 11:00:00,57.96,58.18,57.91,58.14,39500.0,50.7175,50.91,50.6738,50.875,39500.0
2012-10-17 11:30:00,58.14,58.34,58.08,58.11,61800.0,50.875,51.05,50.8225,50.8488,61800.0
2012-10-17 12:00:00,58.12,58.24,58.08,58.11,45500.0,50.8575,50.9625,50.8225,50.8488,45500.0
2012-10-17 12:30:00,58.11,58.14,58.08,58.12,46900.0,50.8488,50.875,50.8225,50.8575,46900.0
2012-10-17 13:00:00,58.11,58.13,58.01,58.06,35900.0,50.8488,50.8663,50.7613,50.805,35900.0
2012-10-17 13:30:00,58.07,58.09,57.74,57.76,43900.0,50.8138,50.8313,50.525,50.5425,43900.0
2012-10-17 14:00:00,57.76,57.85,57.69,57.81,37200.0,50.5425,50.6213,50.4813,50.5863,37200.0
2012-10-17 14:30:00,57.81,57.84,57.73,57.8,43200.0,50.5863,50.6125,50.5163,50.5775,43200.0
2012-10-17 15:00:00,57.8,57.95,57.79,57.85,56400.0,50.5775,50.7088,50.5688,50.6213,56400.0
2012-10-17 15:30:00,57.84,57.89,57.68,57.74,167100.0,50.6125,50.6563,50.4725,50.525,167100.0
2012-10-18 09:30:00,57.6,58.41,57.51,58.4,57300.0,50.4025,51.1113,50.3237,51.1025,57300.0
2012-10-18 10:00:00,58.38,58.66,58.25,58.34,93400.0,51.085,51.33,50.9713,51.05,93400.0
2012-10-18 10:30:00,58.36,58.83,58.36,58.79,64700.0,51.0675,51.4788,51.0675,51.4438,64700.0
2012-10-18 11:00:00,58.77,59.16,58.77,59.1,65000.0,51.4263,51.7676,51.4263,51.7151,65000.0
2012-10-18 11:30:00,59.09,59.31,59.0,59.26,96500.0,51.7063,51.8988,51.6276,51.8551,96500.0
2012-10-18 12:00:00,59.27,59.4,59.19,59.19,64800.0,51.8638,51.9776,51.7938,51.7938,64800.0
2012-10-18 12:30:00,59.18,59.18,58.76,58.81,71500.0,51.7851,51.7851,51.4176,51.4613,71500.0
2012-10-18 13:00:00,58.83,59.0,58.71,58.93,40700.0,51.4788,51.6276,51.3738,51.5663,40700.0
2012-10-18 13:30:00,58.92,58.92,58.7,58.74,39500.0,51.5576,51.5576,51.365,51.4001,39500.0
2012-10-18 14:00:00,58.72,59.02,58.71,58.89,82900.0,51.3825,51.6451,51.3738,51.5313,82900.0
2012-10-18 14:30:00,58.88,59.1,58.81,59.05,97200.0,51.5226,51.7151,51.4613,51.6713,97200.0
2012-10-18 15:00:00,59.06,59.14,58.95,59.08,116700.0,51.6801,51.7501,51.5838,51.6976,116700.0
2012-10-18 15:30:00,59.08,59.16,59.0,59.06,279700.0,51.6976,51.7676,51.6276,51.6801,279700.0
2012-10-19 09:30:00,58.72,58.72,57.94,57.94,188500.0,51.3825,51.3825,50.7,50.7,188500.0
2012-10-19 10:00:00,57.94,58.05,57.87,57.91,63700.0,50.7,50.7963,50.6388,50.6738,63700.0
2012-10-19 10:30:00,57.9,57.92,57.6,57.61,68400.0,50.665,50.6825,50.4025,50.4113,68400.0
2012-10-19 11:00:00,57.61,57.64,57.33,57.51,104200.0,50.4113,50.4375,50.1662,50.3237,104200.0
2012-10-19 11:30:00,57.51,57.63,57.39,57.41,74500.0,50.3237,50.4288,50.2187,50.2362,74500.0
2012-10-19 12:00:00,57.41,57.43,57.03,57.12,89500.0,50.2362,50.2537,49.9037,49.9825,89500.0
2012-10-19 12:30:00,57.1,57.36,57.07,57.29,46700.0,49.965,50.1925,49.9387,50.1312,46700.0
2012-10-19 13:00:00,57.28,57.55,57.24,57.5,43000.0,50.1225,50.3587,50.0875,50.315,43000.0
2012-10-19 13:30:00,57.46,57.47,57.05,57.2,55900.0,50.28,50.2887,49.9212,50.0525,55900.0
2012-10-19 14:00:00,57.2,57.21,56.98,57.06,51700.0,50.0525,50.0612,49.86,49.93,51700.0
2012-10-19 14:30:00,57.07,57.16,56.99,57.14,89600.0,49.9387,50.0175,49.8687,50.0,89600.0
2012-10-19 15:00:00,57.13,57.26,57.03,57.17,99600.0,49.9912,50.105,49.9037,50.0262,99600.0
2012-10-19 15:30:00,57.16,57.34,57.11,57.14,260800.0,50.0175,50.175,49.9737,50.0,260800.0
2012-10-22 09:30:00,57.16,57.61,57.11,57.11,78700.0,50.0175,50.4113,49.9737,49.9737,78700.0
2012-10-22 10:00:00,57.09,57.39,56.96,57.0,73800.0,49.9562,50.2187,49.8425,49.8775,73800.0
2012-10-22 10:30:00,57.02,57.02,56.54,56.81,63700.0,49.895,49.895,49.475,49.7112,63700.0
2012-10-22 11:00:00,56.78,56.89,56.43,56.55,41100.0,49.685,49.7812,49.3787,49.4837,41100.0
2012-10-22 11:30:00,56.58,56.71,56.47,56.64,39800.0,49.51,49.6237,49.4137,49.5625,39800.0
2012-10-22 12:00:00,56.65,56.79,56.58,56.65,28900.0,49.5712,49.6937,49.51,49.5712,28900.0
2012-10-22 12:30:00,56.66,56.7,56.51,56.51,17100.0,49.58,49.615,49.4487,49.4487,17100.0
2012-10-22 13:00:00,56.51,56.57,56.22,56.23,36000.0,49.4487,49.5012,49.1949,49.2037,36000.0
2012-10-22 13:30:00,56.21,56.38,56.1,56.18,41700.0,49.1862,49.3349,49.0899,49.1599,41700.0
2012-10-22 14:00:00,56.17,56.36,56.13,56.25,45900.0,49.1512,49.3174,49.1162,49.2212,45900.0
2012-10-22 14:30:00,56.27,56.37,56.21,56.29,54000.0,49.2387,49.3262,49.1862,49.2562,54000.0
2012-10-22 15:00:00,56.3,56.48,56.2,56.47,67700.0,49.2649,49.4225,49.1774,49.4137,67700.0
2012-10-22 15:30:00,56.46,56.68,56.37,56.61,209800.0,49.405,49.5975,49.3262,49.5362,209800.0
2012-10-23 09:30:00,55.71,55.71,55.16,55.45,103700.0,48.7487,48.7487,48.2674,48.5212,103700.0
2012-10-23 10:00:00,55.45,55.75,55.27,55.31,65600.0,48.5212,48.7837,48.3637,48.3987,65600.0
2012-10-23 10:30:00,55.33,55.42,55.11,55.19,63600.0,48.4162,48.4949,48.2236,48.2936,63600.0
2012-10-23 11:00:00,55.2,55.33,55.16,55.28,44200.0,48.3024,48.4162,48.2674,48.3724,44200.0
2012-10-23 11:30:00,55.24,55.24,55.1,55.18,47700.0,48.3374,48.3374,48.2149,48.2849,47700.0
2012-10-23 12:00:00,55.19,55.35,55.12,55.34,36700.0,48.2936,48.4337,48.2324,48.4249,36700.0
2012-10-23 12:30:00,55.34,55.57,55.34,55.44,29300.0,48.4249,48.6262,48.4249,48.5124,29300.0
2012-10-23 13:00:00,55.46,55.61,55.4,55.55,56500.0,48.5299,48.6612,48.4774,48.6087,56500.0
2012-10-23 13:30:00,55.56,55.61,55.39,55.45,58400.0,48.6174,48.6612,48.4687,48.5212,58400.0
2012-10-23 14:00:00,55.42,55.68,55.39,55.39,63800.0,48.4949,48.7224,48.4687,48.4687,63800.0
2012-10-23 14:30:00,55.4,55.56,55.33,55.51,54500.0,48.4774,48.6174,48.4162,48.5737,54500.0
2012-10-23 15:00:00,55.52,55.69,55.51,55.54,105800.0,48.5824,48.7312,48.5737,48.5999,105800.0
2012-10-23 15:30:00,55.52,55.58,55.21,55.35,298300.0,48.5824,48.6349,48.3111,48.4337,298300.0
2012-10-24 09:30:00,55.75,56.12,55.22,55.32,115600.0,48.7837,49.1074,48.3199,48.4074,115600.0
2012-10-24 10:00:00,55.34,55.71,55.17,55.4,66500.0,48.4249,48.7487,48.2761,48.4774,66500.0
2012-10-24 10:30:00,55.4,55.7,55.31,55.48,53900.0,48.4774,48.7399,48.3987,48.5474,53900.0
2012-10-24 11:00:00,55.48,55.59,55.27,55.3,73100.0,48.5474,48.6437,48.3637,48.3899,73100.0
2012-10-24 11:30:00,55.3,55.31,55.06,55.11,53000.0,48.3899,48.3987,48.1799,48.2236,53000.0
2012-10-24 12:00:00,55.11,55.28,55.07,55.26,69700.0,48.2236,48.3724,48.1886,48.3549,69700.0
2012-10-24 12:30:00,55.28,55.52,55.28,55.45,47000.0,48.3724,48.5824,48.3724,48.5212,47000.0
2012-10-24 13:00:00,55.46,55.52,55.42,55.52,36500.0,48.5299,48.5824,48.4949,48.5824,36500.0
2012-10-24 13:30:00,55.5,55.55,55.48,55.52,38200.0,48.5649,48.6087,48.5474,48.5824,38200.0
2012-10-24 14:00:00,55.51,55.69,55.39,55.61,80400.0,48.5737,48.7312,48.4687,48.6612,80400.0
2012-10-24 14:30:00,55.6,55.61,55.31,55.43,96500.0,48.6524,48.6612,48.3987,48.5037,96500.0
2012-10-24 15:00:00,55.4,55.46,55.28,55.4,69000.0,48.4774,48.5299,48.3724,48.4774,69000.0
2012-10-24 15:30:00,55.42,55.42,55.13,55.27,184500.0,48.4949,48.4949,48.2411,48.3637,184500.0
2012-10-25 09:30:00,55.52,55.92,55.49,55.57,92700.0,48.5824,48.9324,48.5562,48.6262,92700.0
2012-10-25 10:00:00,55.53,55.53,55.18,55.28,58900.0,48.5912,48.5912,48.2849,48.3724,58900.0
2012-10-25 10:30:00,55.29,55.33,55.06,55.15,37200.0,48.3812,48.4162,48.1799,48.2586,37200.0
2012-10-25 11:00:00,55.14,55.23,54.75,54.8,53300.0,48.2499,48.3286,47.9086,47.9524,53300.0
2012-10-25 11:30:00,54.81,54.87,54.56,54.79,45500.0,47.9611,48.0136,47.7424,47.9436,45500.0
2012-10-25 12:00:00,54.79,54.87,54.68,54.78,38700.0,47.9436,48.0136,47.8474,47.9349,38700.0
2012-10-25 12:30:00,54.81,54.98,54.63,54.97,37900.0,47.9611,48.1099,47.8036,48.1011,37900.0
2012-10-25 13:00:00,54.98,55.2,54.92,55.19,53900.0,48.1099,48.3024,48.0574,48.2936,53900.0
2012-10-25 13:30:00,55.16,55.28,55.09,55.24,31800.0,48.2674,48.3724,48.2061,48.3374,31800.0
2012-10-25 14:00:00,55.26,55.27,55.11,55.16,34700.0,48.3549,48.3637,48.2236,48.2674,34700.0
2012-10-25 14:30:00,55.16,55.33,55.11,55.14,34000.0,48.2674,48.4162,48.2236,48.2499,34000.0
2012-10-25 15:00:00,55.14,55.24,55.06,55.1,72300.0,48.2499,48.3374,48.1799,48.2149,72300.0
2012-10-25 15:30:00,55.11,55.22,55.07,55.2,149400.0,48.2236,48.3199,48.1886,48.3024,149400.0
2012-10-26 09:30:00,55.28,55.94,55.21,55.31,59500.0,48.3724,48.9499,48.3111,48.3987,59500.0
2012-10-26 10:00:00,55.31,55.41,55.08,55.1,78900.0,48.3987,48.4862,48.1974,48.2149,78900.0
2012-10-26 10:30:00,55.05,55.26,54.98,55.01,40900.0,48.1711,48.3549,48.1099,48.1361,40900.0
2012-10-26 11:00:00,55.02,55.24,54.94,55.24,49300.0,48.1449,48.3374,48.0749,48.3374,49300.0
2012-10-26 11:30:00,55.22,55.33,54.95,54.95,28800.0,48.3199,48.4162,48.0836,48.0836,28800.0
2012-10-26 12:00:00,54.91,54.93,54.62,54.75,69200.0,48.0486,48.0661,47.7949,47.9086,69200.0
2012-10-26 12:30:00,54.75,54.8,54.55,54.79,25400.0,47.9086,47.9524,47.7336,47.9436,25400.0
2012-10-26 13:00:00,54.79,54.84,54.68,54.84,33500.0,47.9436,47.9874,47.8474,47.9874,33500.0
2012-10-26 13:30:00,54.83,55.14,54.8,55.02,42200.0,47.9786,48.2499,47.9524,48.1449,42200.0
2012-10-26 14:00:00,55.04,55.11,54.89,55.09,42100.0,48.1624,48.2236,48.0311,48.2061,42100.0
2012-10-26 14:30:00,55.06,55.22,55.02,55.15,50800.0,48.1799,48.3199,48.1449,48.2586,50800.0
2012-10-26 15:00:00,55.14,55.45,55.11,55.4,76700.0,48.2499,48.5212,48.2236,48.4774,76700.0
2012-10-26 15:30:00,55.41,55.47,55.21,55.31,168900.0,48.4862,48.5387,48.3111,48.3987,168900.0
2012-10-31 09:30:00,56.25,58.65,56.25,56.78,272100.0,49.2212,51.3213,49.2212,49.685,272100.0
2012-10-31 10:00:00,56.83,56.97,56.45,56.47,221400.0,49.7287,49.8512,49.3962,49.4137,221400.0
2012-10-31 10:30:00,56.48,56.5,55.82,56.17,209700.0,49.4225,49.44,48.8449,49.1512,209700.0
2012-10-31 11:00:00,56.19,56.46,55.93,56.43,138600.0,49.1687,49.405,48.9412,49.3787,138600.0
2012-10-31 11:30:00,56.46,56.83,56.36,56.61,147600.0,49.405,49.7287,49.3174,49.5362,147600.0
2012-10-31 12:00:00,56.59,56.59,55.96,55.97,102100.0,49.5187,49.5187,48.9674,48.9762,102100.0
2012-10-31 12:30:00,55.98,56.09,55.79,55.89,89400.0,48.9849,49.0812,48.8187,48.9062,89400.0
2012-10-31 13:00:00,55.91,56.02,55.79,55.92,45600.0,48.9237,49.0199,48.8187,48.9324,45600.0
2012-10-31 13:30:00,55.94,56.13,55.93,56.01,54200.0,48.9499,49.1162,48.9412,49.0112,54200.0
2012-10-31 14:00:00,56.06,56.3,56.03,56.05,101000.0,49.0549,49.2649,49.0287,49.0462,101000.0
2012-10-31 14:30:00,56.07,56.3,56.04,56.17,82900.0,49.0637,49.2649,49.0374,49.1512,82900.0
2012-10-31 15:00:00,56.15,56.44,56.12,56.14,139500.0,49.1337,49.3875,49.1074,49.1249,139500.0
2012-10-31 15:30:00,56.13,56.2,55.83,55.87,406400.0,49.1162,49.1774,48.8537,48.8887,406400.0
2012-11-01 09:30:00,56.19,56.8,55.83,56.76,72200.0,49.1687,49.7025,48.8537,49.6675,72200.0
2012-11-01 10:00:00,56.78,57.33,56.66,57.3,142700.0,49.685,50.1662,49.58,50.14,142700.0
2012-11-01 10:30:00,57.3,58.0,57.3,57.77,203000.0,50.14,50.7525,50.14,50.5513,203000.0
2012-11-01 11:00:00,57.76,57.78,56.89,57.09,137900.0,50.5425,50.56,49.7812,49.9562,137900.0
2012-11-01 11:30:00,57.13,57.2,57.03,57.16,73100.0,49.9912,50.0525,49.9037,50.0175,73100.0
2012-11-01 12:00:00,57.16,57.28,57.03,57.05,76200.0,50.0175,50.1225,49.9037,49.9212,76200.0
2012-11-01 12:30:00,57.06,57.1,56.93,56.97,47600.0,49.93,49.965,49.8162,49.8512,47600.0
2012-11-01 13:00:00,56.97,56.97,56.78,56.82,73600.0,49.8512,49.8512,49.685,49.72,73600.0
2012-11-01 13:30:00,56.8,56.96,56.79,56.89,62700.0,49.7025,49.8425,49.6937,49.7812,62700.0
2012-11-01 14:00:00,56.89,56.99,56.71,56.93,154100.0,49.7812,49.8687,49.6237,49.8162,154100.0
2012-11-01 14:30:00,56.93,57.41,56.86,57.34,202700.0,49.8162,50.2362,49.755,50.175,202700.0
2012-11-01 15:00:00,57.33,57.71,57.32,57.58,225700.0,50.1662,50.4988,50.1575,50.385,225700.0
2012-11-01 15:30:00,57.58,57.79,57.27,57.66,410700.0,50.385,50.5688,50.1137,50.455,410700.0
2012-11-02 09:30:00,55.0,55.48,53.78,54.36,1092100.0,48.1274,48.5474,47.0598,47.5674,1092100.0
2012-11-02 10:00:00,54.35,54.61,52.64,52.95,794100.0,47.5586,47.7861,46.0623,46.3335,794100.0
2012-11-02 10:30:00,52.91,53.08,52.35,52.68,473000.0,46.2985,46.4473,45.8085,46.0973,473000.0
2012-11-02 11:00:00,52.66,53.42,52.63,53.36,569100.0,46.0798,46.7448,46.0535,46.6923,569100.0
2012-11-02 11:30:00,53.36,53.69,53.05,53.13,362300.0,46.6923,46.9811,46.4211,46.4911,362300.0
2012-11-02 12:00:00,53.13,53.32,53.03,53.13,211100.0,46.4911,46.6573,46.4036,46.4911,211100.0
2012-11-02 12:30:00,53.12,53.18,52.73,52.96,317200.0,46.4823,46.5348,46.141,46.3423,317200.0
2012-11-02 13:00:00,52.98,53.03,52.73,52.75,244100.0,46.3598,46.4036,46.141,46.1585,244100.0
2012-11-02 13:30:00,52.75,52.86,52.6,52.63,178600.0,46.1585,46.2548,46.0273,46.0535,178600.0
2012-11-02 14:00:00,52.62,52.63,52.46,52.49,178800.0,46.0448,46.0535,45.9048,45.931,178800.0
2012-11-02 14:30:00,52.48,52.48,51.89,52.07,290500.0,45.9223,45.9223,45.406,45.5635,290500.0
2012-11-02 15:00:00,52.06,52.23,51.88,52.18,355900.0,45.5548,45.7035,45.3973,45.6598,355900.0
2012-11-02 15:30:00,52.17,52.22,52.0,52.0,697800.0,45.651,45.6948,45.5023,45.5023,697800.0
2012-11-05 09:30:00,51.63,52.29,51.45,52.17,272700.0,45.1785,45.756,45.021,45.651,272700.0
2012-11-05 10:00:00,52.17,52.69,52.06,52.51,161100.0,45.651,46.106,45.5548,45.9485,161100.0
2012-11-05 10:30:00,52.51,52.93,52.51,52.87,129100.0,45.9485,46.316,45.9485,46.2635,129100.0
2012-11-05 11:00:00,52.88,52.97,52.58,52.71,93200.0,46.2723,46.3511,46.0098,46.1235,93200.0
2012-11-05 11:30:00,52.7,52.72,52.43,52.61,71300.0,46.1148,46.1323,45.8785,46.036,71300.0
2012-11-05 12:00:00,52.62,52.78,52.58,52.64,76200.0,46.0448,46.1848,46.0098,46.0623,76200.0
2012-11-05 12:30:00,52.63,52.8,52.54,52.78,86100.0,46.0535,46.2023,45.9748,46.1848,86100.0
2012-11-05 13:00:00,52.79,52.96,52.76,52.93,71600.0,46.1935,46.3423,46.1673,46.316,71600.0
2012-11-05 13:30:00,52.92,52.94,52.85,52.94,66600.0,46.3073,46.3248,46.246,46.3248,66600.0
2012-11-05 14:00:00,52.94,52.98,52.89,52.93,110700.0,46.3248,46.3598,46.281,46.316,110700.0
2012-11-05 14:30:00,52.94,52.95,52.89,52.94,148200.0,46.3248,46.3335,46.281,46.3248,148200.0
2012-11-05 15:00:00,52.94,52.97,52.88,52.91,178700.0,46.3248,46.3511,46.2723,46.2985,178700.0
2012-11-05 15:30:00,52.91,53.12,52.9,53.01,324900.0,46.2985,46.4823,46.2898,46.3861,324900.0
2012-11-06 09:30:00,53.25,53.9,53.16,53.87,249300.0,46.5961,47.1648,46.5173,47.1386,249300.0
2012-11-06 10:00:00,53.89,53.99,53.74,53.87,227800.0,47.1561,47.2436,47.0248,47.1386,227800.0
2012-11-06 10:30:00,53.87,53.97,53.75,53.92,126700.0,47.1386,47.2261,47.0336,47.1823,126700.0
2012-11-06 11:00:00,53.92,54.0,53.91,53.93,121300.0,47.1823,47.2523,47.1736,47.1911,121300.0
2012-11-06 11:30:00,53.92,54.21,53.91,54.2,213700.0,47.1823,47.4361,47.1736,47.4274,213700.0
2012-11-06 12:00:00,54.19,54.37,54.16,54.28,153300.0,47.4186,47.5761,47.3924,47.4974,153300.0
2012-11-06 12:30:00,54.27,54.3,53.97,54.04,165800.0,47.4886,47.5149,47.2261,47.2873,165800.0
2012-11-06 13:00:00,54.04,54.27,54.03,54.22,122400.0,47.2873,47.4886,47.2786,47.4449,122400.0
2012-11-06 13:30:00,54.21,54.34,54.14,54.31,168900.0,47.4361,47.5499,47.3749,47.5236,168900.0
2012-11-06 14:00:00,54.3,54.47,54.3,54.45,136700.0,47.5149,47.6636,47.5149,47.6461,136700.0
2012-11-06 14:30:00,54.46,54.79,54.34,54.34,216400.0,47.6549,47.9436,47.5499,47.5499,216400.0
2012-11-06 15:00:00,54.34,54.57,54.32,54.49,232900.0,47.5499,47.7511,47.5324,47.6811,232900.0
2012-11-06 15:30:00,54.49,54.64,54.43,54.49,442500.0,47.6811,47.8124,47.6286,47.6811,442500.0
2012-11-07 09:30:00,54.2,54.2,53.26,53.4,162400.0,47.4274,47.4274,46.6048,46.7273,162400.0
2012-11-07 10:00:00,53.4,53.52,53.03,53.11,97300.0,46.7273,46.8323,46.4036,46.4736,97300.0
2012-11-07 10:30:00,53.13,53.22,52.96,53.08,146600.0,46.4911,46.5698,46.3423,46.4473,146600.0
2012-11-07 11:00:00,53.1,53.21,52.75,52.81,206800.0,46.4648,46.5611,46.1585,46.211,206800.0
2012-11-07 11:30:00,52.77,53.14,52.6,53.11,102600.0,46.176,46.4998,46.0273,46.4736,102600.0
2012-11-07 12:00:00,53.12,53.24,53.08,53.16,106600.0,46.4823,46.5873,46.4473,46.5173,106600.0
2012-11-07 12:30:00,53.15,53.18,52.92,52.96,112700.0,46.5086,46.5348,46.3073,46.3423,112700.0
2012-11-07 13:00:00,52.98,53.29,52.95,53.25,134900.0,46.3598,46.6311,46.3335,46.5961,134900.0
2012-11-07 13:30:00,53.22,53.32,53.16,53.21,104700.0,46.5698,46.6573,46.5173,46.5611,104700.0
2012-11-07 14:00:00,53.22,53.41,53.19,53.34,144900.0,46.5698,46.7361,46.5436,46.6748,144900.0
2012-11-07 14:30:00,53.34,53.38,53.18,53.37,244800.0,46.6748,46.7098,46.5348,46.7011,244800.0
2012-11-07 15:00:00,53.38,53.55,53.14,53.51,275300.0,46.7098,46.8586,46.4998,46.8236,275300.0
2012-11-07 15:30:00,53.51,53.58,53.23,53.23,252500.0,46.8236,46.8848,46.5786,46.5786,252500.0
2012-11-08 09:30:00,53.52,53.52,52.7,52.73,100600.0,46.8323,46.8323,46.1148,46.141,100600.0
2012-11-08 10:00:00,52.73,52.95,52.6,52.71,214400.0,46.141,46.3335,46.0273,46.1235,214400.0
2012-11-08 10:30:00,52.69,52.81,52.38,52.54,89800.0,46.106,46.211,45.8348,45.9748,89800.0
2012-11-08 11:00:00,52.55,52.64,52.24,52.51,109500.0,45.9835,46.0623,45.7123,45.9485,109500.0
2012-11-08 11:30:00,52.47,52.54,52.31,52.36,106100.0,45.9135,45.9748,45.7735,45.8173,106100.0
2012-11-08 12:00:00,52.35,52.46,51.96,51.97,222700.0,45.8085,45.9048,45.4673,45.476,222700.0
2012-11-08 12:30:00,51.98,52.14,51.77,51.91,195900.0,45.4848,45.6248,45.301,45.4235,195900.0
2012-11-08 13:00:00,51.91,51.98,51.67,51.82,202100.0,45.4235,45.4848,45.2135,45.3448,202100.0
2012-11-08 13:30:00,51.82,51.92,51.59,51.92,147700.0,45.3448,45.4323,45.1435,45.4323,147700.0
2012-11-08 14:00:00,51.92,52.17,51.76,52.07,122500.0,45.4323,45.651,45.2922,45.5635,122500.0
2012-11-08 14:30:00,52.06,52.24,51.99,52.12,111700.0,45.5548,45.7123,45.4935,45.6073,111700.0
2012-11-08 15:00:00,52.12,52.22,52.0,52.12,254200.0,45.6073,45.6948,45.5023,45.6073,254200.0
2012-11-08 15:30:00,52.12,52.14,51.84,51.86,284000.0,45.6073,45.6248,45.3623,45.3798,284000.0
2012-11-09 09:30:00,51.52,52.28,51.52,52.1,190900.0,45.0822,45.7473,45.0822,45.5898,190900.0
2012-11-09 10:00:00,52.02,52.49,51.95,52.43,189100.0,45.5198,45.931,45.4585,45.8785,189100.0
2012-11-09 10:30:00,52.41,52.51,52.27,52.43,114000.0,45.861,45.9485,45.7385,45.8785,114000.0
2012-11-09 11:00:00,52.43,52.69,52.41,52.69,93400.0,45.8785,46.106,45.861,46.106,93400.0
2012-11-09 11:30:00,52.68,52.84,52.55,52.73,277600.0,46.0973,46.2373,45.9835,46.141,277600.0
2012-11-09 12:00:00,52.73,52.85,52.66,52.76,59700.0,46.141,46.246,46.0798,46.1673,59700.0
2012-11-09 12:30:00,52.76,52.84,52.65,52.73,63600.0,46.1673,46.2373,46.071,46.141,63600.0
2012-11-09 13:00:00,52.72,52.76,52.21,52.21,85300.0,46.1323,46.1673,45.686,45.686,85300.0
2012-11-09 13:30:00,52.23,52.35,52.14,52.26,109800.0,45.7035,45.8085,45.6248,45.7298,109800.0
2012-11-09 14:00:00,52.28,52.38,52.18,52.32,74800.0,45.7473,45.8348,45.6598,45.7823,74800.0
2012-11-09 14:30:00,52.34,52.59,52.3,52.35,117200.0,45.7998,46.0185,45.7648,45.8085,117200.0
2012-11-09 15:00:00,52.36,52.39,52.26,52.34,153200.0,45.8173,45.8435,45.7298,45.7998,153200.0
2012-11-09 15:30:00,52.35,52.46,52.08,52.18,201900.0,45.8085,45.9048,45.5723,45.6598,201900.0
2012-11-12 09:30:00,52.33,52.46,52.07,52.43,94900.0,45.791,45.9048,45.5635,45.8785,94900.0
2012-11-12 10:00:00,52.4,52.46,52.04,52.24,84900.0,45.8523,45.9048,45.5373,45.7123,84900.0
2012-11-12 10:30:00,52.25,52.6,52.12,52.26,85300.0,45.721,46.0273,45.6073,45.7298,85300.0
2012-11-12 11:00:00,52.26,52.43,52.16,52.43,64000.0,45.7298,45.8785,45.6423,45.8785,64000.0
2012-11-12 11:30:00,52.42,52.64,52.37,52.4,75200.0,45.8698,46.0623,45.826,45.8523,75200.0
2012-11-12 12:00:00,52.41,52.63,52.35,52.57,69900.0,45.861,46.0535,45.8085,46.001,69900.0
2012-11-12 12:30:00,52.6,52.75,52.6,52.74,73600.0,46.0273,46.1585,46.0273,46.1498,73600.0
2012-11-12 13:00:00,52.75,52.79,52.64,52.74,102900.0,46.1585,46.1935,46.0623,46.1498,102900.0
2012-11-12 13:30:00,52.71,52.74,52.59,52.65,50000.0,46.1235,46.1498,46.0185,46.071,50000.0
2012-11-12 14:00:00,52.65,52.67,52.58,52.62,68700.0,46.071,46.0885,46.0098,46.0448,68700.0
2012-11-12 14:30:00,52.62,52.62,52.39,52.41,83300.0,46.0448,46.0448,45.8435,45.861,83300.0
2012-11-12 15:00:00,52.44,52.52,52.21,52.24,139100.0,45.8873,45.9573,45.686,45.7123,139100.0
2012-11-12 15:30:00,52.24,52.44,52.17,52.25,236400.0,45.7123,45.8873,45.651,45.721,236400.0
2012-11-13 09:30:00,51.75,52.56,51.75,52.51,163900.0,45.2835,45.9923,45.2835,45.9485,163900.0
2012-11-13 10:00:00,52.51,52.61,52.4,52.5,156600.0,45.9485,46.036,45.8523,45.9398,156600.0
2012-11-13 10:30:00,52.5,52.81,52.42,52.79,138500.0,45.9398,46.211,45.8698,46.1935,138500.0
2012-11-13 11:00:00,52.81,52.89,52.78,52.84,114300.0,46.211,46.281,46.1848,46.2373,114300.0
2012-11-13 11:30:00,52.83,52.89,52.72,52.78,70700.0,46.2285,46.281,46.1323,46.1848,70700.0
2012-11-13 12:00:00,52.77,52.93,52.73,52.91,83000.0,46.176,46.316,46.141,46.2985,83000.0
2012-11-13 12:30:00,52.9,52.91,52.74,52.8,93200.0,46.2898,46.2985,46.1498,46.2023,93200.0
2012-11-13 13:00:00,52.84,52.94,52.69,52.75,55600.0,46.2373,46.3248,46.106,46.1585,55600.0
2012-11-13 13:30:00,52.75,52.8,52.67,52.73,113200.0,46.1585,46.2023,46.0885,46.141,113200.0
2012-11-13 14:00:00,52.74,52.82,52.66,52.74,71600.0,46.1498,46.2198,46.0798,46.1498,71600.0
2012-11-13 14:30:00,52.74,52.75,52.55,52.6,92000.0,46.1498,46.1585,45.9835,46.0273,92000.0
2012-11-13 15:00:00,52.61,52.67,52.31,52.43,111900.0,46.036,46.0885,45.7735,45.8785,111900.0
2012-11-13 15:30:00,52.4,52.53,52.21,52.24,259000.0,45.8523,45.966,45.686,45.7123,259000.0
2012-11-14 09:30:00,52.69,53.09,52.49,52.61,279300.0,46.106,46.4561,45.931,46.036,279300.0
2012-11-14 10:00:00,52.61,52.86,52.56,52.62,89300.0,46.036,46.2548,45.9923,46.0448,89300.0
2012-11-14 10:30:00,52.6,52.65,52.25,52.3,161000.0,46.0273,46.071,45.721,45.7648,161000.0
2012-11-14 11:00:00,52.28,52.3,52.1,52.25,112400.0,45.7473,45.7648,45.5898,45.721,112400.0
2012-11-14 11:30:00,52.28,52.48,52.11,52.43,95300.0,45.7473,45.9223,45.5985,45.8785,95300.0
2012-11-14 12:00:00,52.44,52.45,52.3,52.38,75200.0,45.8873,45.896,45.7648,45.8348,75200.0
2012-11-14 12:30:00,52.38,52.48,52.33,52.43,75700.0,45.8348,45.9223,45.791,45.8785,75700.0
2012-11-14 13:00:00,52.39,52.46,52.24,52.24,60800.0,45.8435,45.9048,45.7123,45.7123,60800.0
2012-11-14 13:30:00,52.23,52.47,52.19,52.47,70700.0,45.7035,45.9135,45.6685,45.9135,70700.0
2012-11-14 14:00:00,52.47,52.49,52.13,52.22,106700.0,45.9135,45.931,45.616,45.6948,106700.0
2012-11-14 14:30:00,52.2,52.26,52.13,52.19,88700.0,45.6773,45.7298,45.616,45.6685,88700.0
2012-11-14 15:00:00,52.16,52.17,51.75,51.86,145700.0,45.6423,45.651,45.2835,45.3798,145700.0
2012-11-14 15:30:00,51.84,51.86,51.38,51.39,402900.0,45.3623,45.3798,44.9597,44.9685,402900.0
2012-11-15 09:30:00,51.45,51.72,51.09,51.42,237300.0,45.021,45.2572,44.706,44.9947,237300.0
2012-11-15 10:00:00,51.44,51.64,51.3,51.47,170400.0,45.0122,45.1872,44.8897,45.0385,170400.0
2012-11-15 10:30:00,51.5,51.57,51.15,51.21,144000.0,45.0647,45.126,44.7585,44.811,144000.0
2012-11-15 11:00:00,51.19,51.56,51.16,51.49,137700.0,44.7935,45.1172,44.7672,45.056,137700.0
2012-11-15 11:30:00,51.49,51.61,51.36,51.46,212100.0,45.056,45.161,44.9422,45.0297,212100.0
2012-11-15 12:00:00,51.46,51.5,51.34,51.43,98100.0,45.0297,45.0647,44.9247,45.0035,98100.0
2012-11-15 12:30:00,51.43,51.65,51.41,51.58,114800.0,45.0035,45.196,44.986,45.1347,114800.0
2012-11-15 13:00:00,51.6,51.72,51.5,51.72,147700.0,45.1522,45.2572,45.0647,45.2572,147700.0
2012-11-15 13:30:00,51.72,52.07,51.65,51.96,148200.0,45.2572,45.5635,45.196,45.4673,148200.0
2012-11-15 14:00:00,51.97,51.99,51.73,51.87,151300.0,45.476,45.4935,45.266,45.3885,151300.0
2012-11-15 14:30:00,51.89,51.89,51.66,51.8,189000.0,45.406,45.406,45.2047,45.3272,189000.0
2012-11-15 15:00:00,51.8,51.87,51.65,51.72,280900.0,45.3272,45.3885,45.196,45.2572,280900.0
2012-11-15 15:30:00,51.72,52.04,51.7,51.92,345900.0,45.2572,45.5373,45.2397,45.4323,345900.0
2012-11-16 09:30:00,51.82,52.07,51.25,51.3,303900.0,45.3448,45.5635,44.846,44.8897,303900.0
2012-11-16 10:00:00,51.28,51.67,51.1,51.54,100500.0,44.8722,45.2135,44.7147,45.0997,100500.0
2012-11-16 10:30:00,51.53,51.59,51.2,51.2,56900.0,45.091,45.1435,44.8022,44.8022,56900.0
2012-11-16 11:00:00,51.21,51.37,51.14,51.2,76700.0,44.811,44.951,44.7497,44.8022,76700.0
2012-11-16 11:30:00,51.22,52.15,51.22,52.11,116000.0,44.8197,45.6335,44.8197,45.5985,116000.0
2012-11-16 12:00:00,52.11,52.17,51.94,52.0,71200.0,45.5985,45.651,45.4498,45.5023,71200.0
2012-11-16 12:30:00,52.0,52.13,51.99,52.06,95400.0,45.5023,45.616,45.4935,45.5548,95400.0
2012-11-16 13:00:00,52.06,52.06,51.84,51.95,58300.0,45.5548,45.5548,45.3623,45.4585,58300.0
2012-11-16 13:30:00,51.95,51.97,51.82,51.85,86800.0,45.4585,45.476,45.3448,45.371,86800.0
2012-11-16 14:00:00,51.85,51.9,51.74,51.79,64900.0,45.371,45.4148,45.2747,45.3185,64900.0
2012-11-16 14:30:00,51.78,51.89,51.63,51.84,63100.0,45.3097,45.406,45.1785,45.3623,63100.0
2012-11-16 15:00:00,51.84,51.89,51.75,51.85,109100.0,45.3623,45.406,45.2835,45.371,109100.0
2012-11-16 15:30:00,51.85,52.03,51.78,51.83,261900.0,45.371,45.5285,45.3097,45.3535,261900.0
2012-11-19 09:30:00,51.25,52.63,51.11,52.38,465600.0,44.846,46.0535,44.7235,45.8348,465600.0
2012-11-19 10:00:00,52.38,52.47,52.03,52.15,198500.0,45.8348,45.9135,45.5285,45.6335,198500.0
2012-11-19 10:30:00,52.17,52.3,52.06,52.28,85300.0,45.651,45.7648,45.5548,45.7473,85300.0
2012-11-19 11:00:00,52.31,52.72,52.25,52.61,210000.0,45.7735,46.1323,45.721,46.036,210000.0
2012-11-19 11:30:00,52.62,52.65,52.47,52.58,94500.0,46.0448,46.071,45.9135,46.0098,94500.0
2012-11-19 12:00:00,52.58,52.7,52.52,52.57,65700.0,46.0098,46.1148,45.9573,46.001,65700.0
2012-11-19 12:30:00,52.57,52.71,52.52,52.68,65600.0,46.001,46.1235,45.9573,46.0973,65600.0
2012-11-19 13:00:00,52.68,52.7,52.58,52.64,69700.0,46.0973,46.1148,46.0098,46.0623,69700.0
2012-11-19 13:30:00,52.64,52.87,52.58,52.73,210900.0,46.0623,46.2635,46.0098,46.141,210900.0
2012-11-19 14:00:00,52.73,52.76,52.49,52.51,57400.0,46.141,46.1673,45.931,45.9485,57400.0
2012-11-19 14:30:00,52.51,52.7,52.49,52.65,100400.0,45.9485,46.1148,45.931,46.071,100400.0
2012-11-19 15:00:00,52.64,52.69,52.56,52.67,96700.0,46.0623,46.106,45.9923,46.0885,96700.0
2012-11-19 15:30:00,52.67,52.67,52.49,52.56,365000.0,46.0885,46.0885,45.931,45.9923,365000.0
2012-11-20 09:30:00,52.53,52.99,52.36,52.97,173800.0,45.966,46.3686,45.8173,46.3511,173800.0
2012-11-20 10:00:00,52.96,53.0,52.5,52.68,180200.0,46.3423,46.3773,45.9398,46.0973,180200.0
2012-11-20 10:30:00,52.66,52.89,52.61,52.65,93500.0,46.0798,46.281,46.036,46.071,93500.0
2012-11-20 11:00:00,52.65,52.87,52.6,52.79,111200.0,46.071,46.2635,46.0273,46.1935,111200.0
2012-11-20 11:30:00,52.79,53.09,52.79,52.94,151200.0,46.1935,46.4561,46.1935,46.3248,151200.0
2012-11-20 12:00:00,52.95,53.0,52.8,52.82,55800.0,46.3335,46.3773,46.2023,46.2198,55800.0
2012-11-20 12:30:00,52.81,52.94,52.75,52.9,69200.0,46.211,46.3248,46.1585,46.2898,69200.0
2012-11-20 13:00:00,52.9,52.9,52.55,52.55,79900.0,46.2898,46.2898,45.9835,45.9835,79900.0
2012-11-20 13:30:00,52.57,52.79,52.57,52.77,74900.0,46.001,46.1935,46.001,46.176,74900.0
2012-11-20 14:00:00,52.77,53.03,52.75,52.96,80700.0,46.176,46.4036,46.1585,46.3423,80700.0
2012-11-20 14:30:00,52.95,52.99,52.8,52.87,189200.0,46.3335,46.3686,46.2023,46.2635,189200.0
2012-11-20 15:00:00,52.88,53.0,52.73,52.79,108200.0,46.2723,46.3773,46.141,46.1935,108200.0
2012-11-20 15:30:00,52.79,52.97,52.76,52.94,259800.0,46.1935,46.3511,46.1673,46.3248,259800.0
2012-11-21 09:30:00,53.15,53.43,53.05,53.36,262300.0,46.5086,46.7536,46.4211,46.6923,262300.0
2012-11-21 10:00:00,53.36,53.38,53.14,53.32,186600.0,46.6923,46.7098,46.4998,46.6573,186600.0
2012-11-21 10:30:00,53.3,53.38,53.24,53.27,100100.0,46.6398,46.7098,46.5873,46.6136,100100.0
2012-11-21 11:00:00,53.29,53.46,53.25,53.46,55300.0,46.6311,46.7798,46.5961,46.7798,55300.0
2012-11-21 11:30:00,53.46,53.47,53.0,53.0,74000.0,46.7798,46.7886,46.3773,46.3773,74000.0
2012-11-21 12:00:00,53.03,53.21,53.03,53.16,31200.0,46.4036,46.5611,46.4036,46.5173,31200.0
2012-11-21 12:30:00,53.16,53.34,53.15,53.28,25700.0,46.5173,46.6748,46.5086,46.6223,25700.0
2012-11-21 13:00:00,53.31,53.32,53.01,53.02,35800.0,46.6486,46.6573,46.3861,46.3948,35800.0
2012-11-21 13:30:00,53.03,53.37,53.01,53.34,35200.0,46.4036,46.7011,46.3861,46.6748,35200.0
2012-11-21 14:00:00,53.35,53.41,53.19,53.29,30500.0,46.6836,46.7361,46.5436,46.6311,30500.0
2012-11-21 14:30:00,53.28,53.3,53.14,53.17,32300.0,46.6223,46.6398,46.4998,46.5261,32300.0
2012-11-21 15:00:00,53.17,53.33,53.16,53.23,45800.0,46.5261,46.6661,46.5173,46.5786,45800.0
2012-11-21 15:30:00,53.23,53.38,53.19,53.26,111100.0,46.5786,46.7098,46.5436,46.6048,111100.0
2012-11-23 09:30:00,53.6,53.65,53.1,53.21,90300.0,46.9023,46.9461,46.4648,46.5611,90300.0
2012-11-23 10:00:00,53.21,53.63,53.17,53.61,120400.0,46.5611,46.9286,46.5261,46.9111,120400.0
2012-11-23 10:30:00,53.64,53.68,53.48,53.57,65200.0,46.9373,46.9723,46.7973,46.8761,65200.0
2012-11-23 11:00:00,53.56,53.59,53.51,53.55,61800.0,46.8673,46.8936,46.8236,46.8586,61800.0
2012-11-23 11:30:00,53.55,53.58,53.51,53.56,60200.0,46.8586,46.8848,46.8236,46.8673,60200.0
2012-11-23 12:00:00,53.54,53.62,53.52,53.6,74500.0,46.8498,46.9198,46.8323,46.9023,74500.0
2012-11-23 12:30:00,53.6,53.81,53.58,53.78,112800.0,46.9023,47.0861,46.8848,47.0598,112800.0
2012-11-26 09:30:00,53.4,54.01,53.37,53.67,266100.0,46.7273,47.2611,46.7011,46.9636,266100.0
2012-11-26 10:00:00,53.67,53.83,53.49,53.8,306100.0,46.9636,47.1036,46.8061,47.0773,306100.0
2012-11-26 10:30:00,53.79,53.9,53.7,53.72,145000.0,47.0686,47.1648,46.9898,47.0073,145000.0
2012-11-26 11:00:00,53.73,53.84,53.63,53.75,119900.0,47.0161,47.1123,46.9286,47.0336,119900.0
2012-11-26 11:30:00,53.77,53.89,53.77,53.79,78600.0,47.0511,47.1561,47.0511,47.0686,78600.0
2012-11-26 12:00:00,53.8,53.87,53.74,53.76,81300.0,47.0773,47.1386,47.0248,47.0423,81300.0
2012-11-26 12:30:00,53.75,53.81,53.67,53.8,42700.0,47.0336,47.0861,46.9636,47.0773,42700.0
2012-11-26 13:00:00,53.8,53.83,53.68,53.75,40800.0,47.0773,47.1036,46.9723,47.0336,40800.0
2012-11-26 13:30:00,53.76,53.85,53.7,53.74,33700.0,47.0423,47.1211,46.9898,47.0248,33700.0
2012-11-26 14:00:00,53.72,53.77,53.67,53.73,46100.0,47.0073,47.0511,46.9636,47.0161,46100.0
2012-11-26 14:30:00,53.72,53.84,53.68,53.78,69000.0,47.0073,47.1123,46.9723,47.0598,69000.0
2012-11-26 15:00:00,53.76,53.83,53.7,53.77,84500.0,47.0423,47.1036,46.9898,47.0511,84500.0
2012-11-26 15:30:00,53.77,53.82,53.7,53.78,241900.0,47.0511,47.0948,46.9898,47.0598,241900.0
2012-11-27 09:30:00,53.45,53.71,52.98,53.58,127700.0,46.7711,46.9986,46.3598,46.8848,127700.0
2012-11-27 10:00:00,53.6,53.6,53.04,53.25,83300.0,46.9023,46.9023,46.4123,46.5961,83300.0
2012-11-27 10:30:00,53.27,53.53,53.26,53.33,72200.0,46.6136,46.8411,46.6048,46.6661,72200.0
2012-11-27 11:00:00,53.35,53.6,53.35,53.44,72400.0,46.6836,46.9023,46.6836,46.7623,72400.0
2012-11-27 11:30:00,53.44,53.62,53.42,53.49,146900.0,46.7623,46.9198,46.7448,46.8061,146900.0
2012-11-27 12:00:00,53.52,53.58,53.44,53.52,68400.0,46.8323,46.8848,46.7623,46.8323,68400.0
2012-11-27 12:30:00,53.51,53.56,53.44,53.55,52800.0,46.8236,46.8673,46.7623,46.8586,52800.0
2012-11-27 13:00:00,53.55,53.58,53.47,53.53,49700.0,46.8586,46.8848,46.7886,46.8411,49700.0
2012-11-27 13:30:00,53.54,53.58,53.45,53.45,33900.0,46.8498,46.8848,46.7711,46.7711,33900.0
2012-11-27 14:00:00,53.47,53.54,53.26,53.28,48500.0,46.7886,46.8498,46.6048,46.6223,48500.0
2012-11-27 14:30:00,53.3,53.33,52.99,53.18,106200.0,46.6398,46.6661,46.3686,46.5348,106200.0
2012-11-27 15:00:00,53.18,53.36,53.17,53.33,77800.0,46.5348,46.6923,46.5261,46.6661,77800.0
2012-11-27 15:30:00,53.31,53.34,53.01,53.08,175100.0,46.6486,46.6748,46.3861,46.4473,175100.0
2012-11-28 09:30:00,52.7,52.75,52.08,52.24,95300.0,46.1148,46.1585,45.5723,45.7123,95300.0
2012-11-28 10:00:00,52.23,52.51,51.87,52.34,152700.0,45.7035,45.9485,45.3885,45.7998,152700.0
2012-11-28 10:30:00,52.34,52.75,52.34,52.53,51800.0,45.7998,46.1585,45.7998,45.966,51800.0
2012-11-28 11:00:00,52.51,52.89,52.51,52.81,57000.0,45.9485,46.281,45.9485,46.211,57000.0
2012-11-28 11:30:00,52.81,52.83,52.65,52.79,86200.0,46.211,46.2285,46.071,46.1935,86200.0
2012-11-28 12:00:00,52.76,53.07,52.65,53.05,114100.0,46.1673,46.4386,46.071,46.4211,114100.0
2012-11-28 12:30:00,53.05,53.19,53.02,53.08,37000.0,46.4211,46.5436,46.3948,46.4473,37000.0
2012-11-28 13:00:00,53.07,53.1,52.92,53.1,32800.0,46.4386,46.4648,46.3073,46.4648,32800.0
2012-11-28 13:30:00,53.1,53.19,53.05,53.16,37000.0,46.4648,46.5436,46.4211,46.5173,37000.0
2012-11-28 14:00:00,53.13,53.16,53.02,53.09,52200.0,46.4911,46.5173,46.3948,46.4561,52200.0
2012-11-28 14:30:00,53.09,53.24,53.08,53.16,48100.0,46.4561,46.5873,46.4473,46.5173,48100.0
2012-11-28 15:00:00,53.14,53.26,53.11,53.21,74400.0,46.4998,46.6048,46.4736,46.5611,74400.0
2012-11-28 15:30:00,53.24,53.41,53.19,53.36,322200.0,46.5873,46.7361,46.5436,46.6923,322200.0
2012-11-29 09:30:00,53.62,53.94,53.3,53.45,124200.0,47.0601,47.341,46.7793,46.9109,124200.0
2012-11-29 10:00:00,53.46,53.61,53.26,53.5,145000.0,46.9197,47.0514,46.7442,46.9548,145000.0
2012-11-29 10:30:00,53.53,53.59,53.44,53.56,128600.0,46.9812,47.0338,46.9022,47.0075,128600.0
2012-11-29 11:00:00,53.55,53.6,53.37,53.44,126700.0,46.9987,47.0426,46.8407,46.9022,126700.0
2012-11-29 11:30:00,53.45,53.51,53.08,53.21,144600.0,46.9109,46.9636,46.5862,46.7003,144600.0
2012-11-29 12:00:00,53.23,53.47,53.16,53.35,55000.0,46.7179,46.9285,46.6564,46.8232,55000.0
2012-11-29 12:30:00,53.37,53.42,53.25,53.27,45800.0,46.8407,46.8846,46.7354,46.753,45800.0
2012-11-29 13:00:00,53.28,53.35,53.11,53.22,45600.0,46.7617,46.8232,46.6125,46.7091,45600.0
2012-11-29 13:30:00,53.23,53.42,53.2,53.4,79000.0,46.7179,46.8846,46.6915,46.8671,79000.0
2012-11-29 14:00:00,53.4,53.51,53.37,53.45,69500.0,46.8671,46.9636,46.8407,46.9109,69500.0
2012-11-29 14:30:00,53.44,53.5,53.4,53.48,95600.0,46.9022,46.9548,46.8671,46.9373,95600.0
2012-11-29 15:00:00,53.48,53.54,53.39,53.5,167600.0,46.9373,46.9899,46.8583,46.9548,167600.0
2012-11-29 15:30:00,53.49,53.6,53.43,53.49,252600.0,46.9461,47.0426,46.8934,46.9461,252600.0
2012-11-30 09:30:00,53.29,53.84,53.29,53.47,160300.0,46.7705,47.2532,46.7705,46.9285,160300.0
2012-11-30 10:00:00,53.45,53.63,53.4,53.48,103400.0,46.9109,47.0689,46.8671,46.9373,103400.0
2012-11-30 10:30:00,53.51,53.58,53.43,53.53,159100.0,46.9636,47.025,46.8934,46.9812,159100.0
2012-11-30 11:00:00,53.54,53.57,53.29,53.33,117900.0,46.9899,47.0163,46.7705,46.8056,117900.0
2012-11-30 11:30:00,53.32,53.32,53.04,53.09,59300.0,46.7969,46.7969,46.5511,46.595,59300.0
2012-11-30 12:00:00,53.12,53.33,53.06,53.33,40800.0,46.6213,46.8056,46.5687,46.8056,40800.0
2012-11-30 12:30:00,53.32,53.34,53.15,53.27,39600.0,46.7969,46.8144,46.6476,46.753,39600.0
2012-11-30 13:00:00,53.25,53.38,53.22,53.31,24000.0,46.7354,46.8495,46.7091,46.7881,24000.0
2012-11-30 13:30:00,53.33,53.36,53.26,53.3,28700.0,46.8056,46.832,46.7442,46.7793,28700.0
2012-11-30 14:00:00,53.33,53.37,53.29,53.31,44500.0,46.8056,46.8407,46.7705,46.7881,44500.0
2012-11-30 14:30:00,53.31,53.32,53.09,53.13,67200.0,46.7881,46.7969,46.595,46.6301,67200.0
2012-11-30 15:00:00,53.12,53.16,53.0,53.04,141000.0,46.6213,46.6564,46.516,46.5511,141000.0
2012-11-30 15:30:00,53.04,53.19,52.98,53.07,282700.0,46.5511,46.6828,46.4984,46.5774,282700.0
2012-12-03 09:30:00,53.27,53.89,53.27,53.49,123800.0,46.753,47.2971,46.753,46.9461,123800.0
2012-12-03 10:00:00,53.43,53.51,53.12,53.37,75200.0,46.8934,46.9636,46.6213,46.8407,75200.0
2012-12-03 10:30:00,53.39,53.49,53.29,53.46,31500.0,46.8583,46.9461,46.7705,46.9197,31500.0
2012-12-03 11:00:00,53.46,53.49,53.2,53.32,53100.0,46.9197,46.9461,46.6915,46.7969,53100.0
2012-12-03 11:30:00,53.32,53.5,53.28,53.48,65100.0,46.7969,46.9548,46.7617,46.9373,65100.0
2012-12-03 12:00:00,53.5,53.55,53.46,53.49,48500.0,46.9548,46.9987,46.9197,46.9461,48500.0
2012-12-03 12:30:00,53.49,53.51,53.23,53.31,60800.0,46.9461,46.9636,46.7179,46.7881,60800.0
2012-12-03 13:00:00,53.3,53.3,53.2,53.24,32200.0,46.7793,46.7793,46.6915,46.7266,32200.0
2012-12-03 13:30:00,53.24,53.24,53.03,53.1,28500.0,46.7266,46.7266,46.5423,46.6038,28500.0
2012-12-03 14:00:00,53.1,53.26,53.1,53.21,32500.0,46.6038,46.7442,46.6038,46.7003,32500.0
2012-12-03 14:30:00,53.21,53.23,53.09,53.16,47000.0,46.7003,46.7179,46.595,46.6564,47000.0
2012-12-03 15:00:00,53.15,53.27,52.98,53.0,86300.0,46.6476,46.753,46.4984,46.516,86300.0
2012-12-03 15:30:00,53.02,53.08,52.9,52.98,206300.0,46.5336,46.5862,46.4282,46.4984,206300.0
2012-12-04 09:30:00,53.02,53.57,53.02,53.47,71100.0,46.5336,47.0163,46.5336,46.9285,71100.0
2012-12-04 10:00:00,53.46,53.57,53.19,53.22,59400.0,46.9197,47.0163,46.6828,46.7091,59400.0
2012-12-04 10:30:00,53.22,53.22,52.89,53.08,83800.0,46.7091,46.7091,46.4195,46.5862,83800.0
2012-12-04 11:00:00,53.07,53.1,52.79,52.93,59000.0,46.5774,46.6038,46.3317,46.4546,59000.0
2012-12-04 11:30:00,52.95,53.35,52.94,53.34,86000.0,46.4721,46.8232,46.4633,46.8144,86000.0
2012-12-04 12:00:00,53.33,53.55,53.3,53.54,104300.0,46.8056,46.9987,46.7793,46.9899,104300.0
2012-12-04 12:30:00,53.53,53.58,53.48,53.52,161100.0,46.9812,47.025,46.9373,46.9724,161100.0
2012-12-04 13:00:00,53.51,53.64,53.43,53.62,92900.0,46.9636,47.0777,46.8934,47.0601,92900.0
2012-12-04 13:30:00,53.62,53.78,53.56,53.71,113300.0,47.0601,47.2006,47.0075,47.1391,113300.0
2012-12-04 14:00:00,53.7,53.75,53.62,53.68,141800.0,47.1304,47.1742,47.0601,47.1128,141800.0
2012-12-04 14:30:00,53.69,53.8,53.66,53.73,83000.0,47.1216,47.2181,47.0953,47.1567,83000.0
2012-12-04 15:00:00,53.73,53.84,53.73,53.82,111800.0,47.1567,47.2532,47.1567,47.2357,111800.0
2012-12-04 15:30:00,53.82,53.82,53.59,53.69,266300.0,47.2357,47.2357,47.0338,47.1216,266300.0
2012-12-05 09:30:00,53.77,54.03,53.56,53.77,91000.0,47.1918,47.42,47.0075,47.1918,91000.0
2012-12-05 10:00:00,53.79,54.04,53.71,53.71,65300.0,47.2094,47.4288,47.1391,47.1391,65300.0
2012-12-05 10:30:00,53.7,53.81,53.33,53.5,96200.0,47.1304,47.2269,46.8056,46.9548,96200.0
2012-12-05 11:00:00,53.49,53.56,53.43,53.46,127700.0,46.9461,47.0075,46.8934,46.9197,127700.0
2012-12-05 11:30:00,53.45,53.77,53.44,53.75,151500.0,46.9109,47.1918,46.9022,47.1742,151500.0
2012-12-05 12:00:00,53.78,53.96,53.69,53.74,65700.0,47.2006,47.3586,47.1216,47.1655,65700.0
2012-12-05 12:30:00,53.75,53.83,53.72,53.79,88700.0,47.1742,47.2445,47.1479,47.2094,88700.0
2012-12-05 13:00:00,53.8,53.88,53.7,53.84,73900.0,47.2181,47.2883,47.1304,47.2532,73900.0
2012-12-05 13:30:00,53.83,54.02,53.83,53.99,58900.0,47.2445,47.4112,47.2445,47.3849,58900.0
2012-12-05 14:00:00,54.0,54.06,53.89,53.9,71700.0,47.3937,47.4463,47.2971,47.3059,71700.0
2012-12-05 14:30:00,53.91,54.03,53.86,53.86,67300.0,47.3147,47.42,47.2708,47.2708,67300.0
2012-12-05 15:00:00,53.87,53.91,53.83,53.83,116900.0,47.2796,47.3147,47.2445,47.2445,116900.0
2012-12-05 15:30:00,53.84,53.86,53.36,53.49,433900.0,47.2532,47.2708,46.832,46.9461,433900.0
2012-12-06 09:30:00,53.49,54.29,53.49,54.13,201500.0,46.9461,47.6482,46.9461,47.5078,201500.0
2012-12-06 10:00:00,54.1,54.26,54.0,54.22,229400.0,47.4814,47.6219,47.3937,47.5867,229400.0
2012-12-06 10:30:00,54.23,54.47,54.15,54.44,151800.0,47.5955,47.8062,47.5253,47.7798,151800.0
2012-12-06 11:00:00,54.46,54.64,54.43,54.58,118500.0,47.7974,47.9554,47.7711,47.9027,118500.0
2012-12-06 11:30:00,54.57,54.65,54.47,54.49,63500.0,47.8939,47.9641,47.8062,47.8237,63500.0
2012-12-06 12:00:00,54.49,54.54,54.41,54.45,120000.0,47.8237,47.8676,47.7535,47.7886,120000.0
2012-12-06 12:30:00,54.45,54.61,54.38,54.58,105800.0,47.7886,47.929,47.7272,47.9027,105800.0
2012-12-06 13:00:00,54.56,54.75,54.53,54.67,87200.0,47.8852,48.0519,47.8588,47.9817,87200.0
2012-12-06 13:30:00,54.67,54.98,54.66,54.97,101400.0,47.9817,48.2538,47.9729,48.245,101400.0
2012-12-06 14:00:00,54.98,55.04,54.89,55.02,142500.0,48.2538,48.3064,48.1748,48.2889,142500.0
2012-12-06 14:30:00,55.02,55.05,54.78,54.83,183400.0,48.2889,48.3152,48.0782,48.1221,183400.0
2012-12-06 15:00:00,54.84,55.05,54.68,55.05,255300.0,48.1309,48.3152,47.9905,48.3152,255300.0
2012-12-06 15:30:00,55.04,55.32,55.03,55.16,516100.0,48.3064,48.5522,48.2977,48.4117,516100.0
2012-12-07 09:30:00,55.33,55.82,55.26,55.73,212400.0,48.5609,48.991,48.4995,48.912,212400.0
2012-12-07 10:00:00,55.71,56.11,55.68,55.88,155000.0,48.8945,49.2455,48.8681,49.0437,155000.0
2012-12-07 10:30:00,55.87,55.9,55.69,55.79,83000.0,49.0349,49.0612,48.8769,48.9647,83000.0
2012-12-07 11:00:00,55.79,55.92,55.67,55.79,84200.0,48.9647,49.0788,48.8594,48.9647,84200.0
2012-12-07 11:30:00,55.79,55.88,55.75,55.77,100500.0,48.9647,49.0437,48.9296,48.9471,100500.0
2012-12-07 12:00:00,55.77,55.91,55.77,55.89,93100.0,48.9471,49.07,48.9471,49.0524,93100.0
2012-12-07 12:30:00,55.9,56.02,55.87,55.99,89400.0,49.0612,49.1665,49.0349,49.1402,89400.0
2012-12-07 13:00:00,55.99,56.1,55.94,56.1,103000.0,49.1402,49.2367,49.0963,49.2367,103000.0
2012-12-07 13:30:00,56.1,56.13,55.83,55.87,122700.0,49.2367,49.2631,48.9998,49.0349,122700.0
2012-12-07 14:00:00,55.87,56.0,55.83,55.99,89500.0,49.0349,49.149,48.9998,49.1402,89500.0
2012-12-07 14:30:00,55.99,56.03,55.89,56.01,124300.0,49.1402,49.1753,49.0524,49.1578,124300.0
2012-12-07 15:00:00,56.0,56.15,55.96,56.13,182500.0,49.149,49.2806,49.1139,49.2631,182500.0
2012-12-07 15:30:00,56.12,56.37,56.1,56.31,365000.0,49.2543,49.4737,49.2367,49.4211,365000.0
2012-12-10 09:30:00,56.24,56.7,56.15,56.6,145200.0,49.3596,49.7633,49.2806,49.6756,145200.0
2012-12-10 10:00:00,56.6,56.65,56.36,56.63,109200.0,49.6756,49.7195,49.4649,49.7019,109200.0
2012-12-10 10:30:00,56.64,56.68,56.45,56.65,71000.0,49.7107,49.7458,49.5439,49.7195,71000.0
2012-12-10 11:00:00,56.65,56.79,56.62,56.73,76400.0,49.7195,49.8423,49.6931,49.7897,76400.0
2012-12-10 11:30:00,56.73,57.0,56.65,57.0,168300.0,49.7897,50.0266,49.7195,50.0266,168300.0
2012-12-10 12:00:00,57.0,57.19,57.0,57.18,137800.0,50.0266,50.1934,50.0266,50.1846,137800.0
2012-12-10 12:30:00,57.18,57.25,57.1,57.21,118700.0,50.1846,50.2461,50.1144,50.211,118700.0
2012-12-10 13:00:00,57.22,57.23,57.12,57.14,50000.0,50.2197,50.2285,50.132,50.1495,50000.0
2012-12-10 13:30:00,57.13,57.17,57.04,57.06,61400.0,50.1407,50.1758,50.0617,50.0793,61400.0
2012-12-10 14:00:00,57.06,57.15,57.02,57.14,72000.0,50.0793,50.1583,50.0442,50.1495,72000.0
2012-12-10 14:30:00,57.14,57.3,57.07,57.29,100700.0,50.1495,50.2899,50.0881,50.2812,100700.0
2012-12-10 15:00:00,57.28,57.5,57.25,57.5,200800.0,50.2724,50.4655,50.2461,50.4655,200800.0
2012-12-10 15:30:00,57.49,57.54,57.43,57.52,385400.0,50.4567,50.5006,50.404,50.483,385400.0
2012-12-11 09:30:00,57.82,58.22,57.53,58.11,270600.0,50.7463,51.0974,50.4918,51.0008,270600.0
2012-12-11 10:00:00,58.13,58.3,58.06,58.27,242900.0,51.0184,51.1676,50.957,51.1413,242900.0
2012-12-11 10:30:00,58.28,58.56,58.26,58.51,245800.0,51.15,51.3958,51.1325,51.3519,245800.0
2012-12-11 11:00:00,58.51,58.63,58.41,58.45,221100.0,51.3519,51.4572,51.2641,51.2992,221100.0
2012-12-11 11:30:00,58.47,58.61,58.37,58.39,138200.0,51.3168,51.4397,51.229,51.2466,138200.0
2012-12-11 12:00:00,58.39,58.54,58.29,58.43,220400.0,51.2466,51.3782,51.1588,51.2817,220400.0
2012-12-11 12:30:00,58.43,58.52,58.36,58.48,120800.0,51.2817,51.3607,51.2203,51.3256,120800.0
2012-12-11 13:00:00,58.48,58.5,58.34,58.39,100700.0,51.3256,51.3431,51.2027,51.2466,100700.0
2012-12-11 13:30:00,58.4,58.45,58.36,58.39,116900.0,51.2554,51.2992,51.2203,51.2466,116900.0
2012-12-11 14:00:00,58.39,58.46,58.32,58.32,110800.0,51.2466,51.308,51.1852,51.1852,110800.0
2012-12-11 14:30:00,58.32,58.44,58.14,58.39,189100.0,51.1852,51.2905,51.0272,51.2466,189100.0
2012-12-11 15:00:00,58.39,58.41,58.11,58.23,255900.0,51.2466,51.2641,51.0008,51.1062,255900.0
2012-12-11 15:30:00,58.22,58.4,58.2,58.38,404500.0,51.0974,51.2554,51.0798,51.2378,404500.0
2012-12-12 09:30:00,58.67,58.83,58.22,58.27,173100.0,51.4923,51.6328,51.0974,51.1413,173100.0
2012-12-12 10:00:00,58.26,58.38,58.18,58.25,109900.0,51.1325,51.2378,51.0623,51.1237,109900.0
2012-12-12 10:30:00,58.25,58.48,58.1,58.45,170800.0,51.1237,51.3256,50.9921,51.2992,170800.0
2012-12-12 11:00:00,58.46,58.47,58.02,58.03,116000.0,51.308,51.3168,50.9219,50.9306,116000.0
2012-12-12 11:30:00,58.03,58.46,58.02,58.37,144900.0,50.9306,51.308,50.9219,51.229,144900.0
2012-12-12 12:00:00,58.38,58.44,58.25,58.32,61800.0,51.2378,51.2905,51.1237,51.1852,61800.0
2012-12-12 12:30:00,58.31,58.66,58.1,58.47,168100.0,51.1764,51.4836,50.9921,51.3168,168100.0
2012-12-12 13:00:00,58.48,58.68,58.38,58.47,131300.0,51.3256,51.5011,51.2378,51.3168,131300.0
2012-12-12 13:30:00,58.47,58.51,58.11,58.15,111700.0,51.3168,51.3519,51.0008,51.036,111700.0
2012-12-12 14:00:00,58.15,58.22,58.08,58.11,106300.0,51.036,51.0974,50.9745,51.0008,106300.0
2012-12-12 14:30:00,58.12,58.12,57.85,57.86,179400.0,51.0096,51.0096,50.7727,50.7814,179400.0
2012-12-12 15:00:00,57.87,57.91,57.56,57.6,167500.0,50.7902,50.8253,50.5181,50.5532,167500.0
2012-12-12 15:30:00,57.6,57.63,57.39,57.53,322600.0,50.5532,50.5796,50.3689,50.4918,322600.0
2012-12-13 09:30:00,58.02,58.02,57.46,57.58,102400.0,50.9219,50.9219,50.4304,50.5357,102400.0
2012-12-13 10:00:00,57.54,57.83,57.52,57.65,103000.0,50.5006,50.7551,50.483,50.5971,103000.0
2012-12-13 10:30:00,57.65,57.72,57.41,57.48,85500.0,50.5971,50.6586,50.3865,50.4479,85500.0
2012-12-13 11:00:00,57.49,57.56,57.37,57.47,80300.0,50.4567,50.5181,50.3514,50.4391,80300.0
2012-12-13 11:30:00,57.48,57.63,57.41,57.59,91200.0,50.4479,50.5796,50.3865,50.5445,91200.0
2012-12-13 12:00:00,57.59,57.59,57.23,57.25,81300.0,50.5445,50.5445,50.2285,50.2461,81300.0
2012-12-13 12:30:00,57.27,57.31,57.12,57.18,76500.0,50.2636,50.2987,50.132,50.1846,76500.0
2012-12-13 13:00:00,57.17,57.21,57.05,57.13,100000.0,50.1758,50.211,50.0705,50.1407,100000.0
2012-12-13 13:30:00,57.14,57.15,56.96,57.01,80900.0,50.1495,50.1583,49.9915,50.0354,80900.0
2012-12-13 14:00:00,57.02,57.05,56.8,56.88,88700.0,50.0442,50.0705,49.8511,49.9213,88700.0
2012-12-13 14:30:00,56.88,57.08,56.88,56.9,141700.0,49.9213,50.0969,49.9213,49.9389,141700.0
2012-12-13 15:00:00,56.89,56.97,56.87,56.88,165800.0,49.9301,50.0003,49.9125,49.9213,165800.0
2012-12-13 15:30:00,56.88,57.19,56.87,57.0,382900.0,49.9213,50.1934,49.9125,50.0266,382900.0
2012-12-14 09:30:00,56.91,57.7,56.86,57.33,144300.0,49.9477,50.641,49.9038,50.3163,144300.0
2012-12-14 10:00:00,57.33,57.42,57.03,57.31,60300.0,50.3163,50.3953,50.053,50.2987,60300.0
2012-12-14 10:30:00,57.32,57.5,57.27,57.46,51200.0,50.3075,50.4655,50.2636,50.4304,51200.0
2012-12-14 11:00:00,57.47,57.59,57.41,57.45,67200.0,50.4391,50.5445,50.3865,50.4216,67200.0
2012-12-14 11:30:00,57.45,57.48,57.26,57.41,72800.0,50.4216,50.4479,50.2548,50.3865,72800.0
2012-12-14 12:00:00,57.41,57.52,57.37,57.39,66700.0,50.3865,50.483,50.3514,50.3689,66700.0
2012-12-14 12:30:00,57.38,57.41,57.15,57.17,43000.0,50.3602,50.3865,50.1583,50.1758,43000.0
2012-12-14 13:00:00,57.17,57.21,57.06,57.13,40500.0,50.1758,50.211,50.0793,50.1407,40500.0
2012-12-14 13:30:00,57.14,57.18,57.06,57.09,59900.0,50.1495,50.1846,50.0793,50.1056,59900.0
2012-12-14 14:00:00,57.09,57.16,57.08,57.08,61700.0,50.1056,50.1671,50.0969,50.0969,61700.0
2012-12-14 14:30:00,57.07,57.16,56.98,57.01,79400.0,50.0881,50.1671,50.0091,50.0354,79400.0
2012-12-14 15:00:00,57.01,57.11,56.94,57.02,107300.0,50.0354,50.1232,49.974,50.0442,107300.0
2012-12-14 15:30:00,57.01,57.2,57.0,57.1,151800.0,50.0354,50.2022,50.0266,50.1144,151800.0
2012-12-17 09:30:00,57.49,57.67,57.31,57.54,80100.0,50.4567,50.6147,50.2987,50.5006,80100.0
2012-12-17 10:00:00,57.58,57.73,57.29,57.37,117300.0,50.5357,50.6673,50.2812,50.3514,117300.0
2012-12-17 10:30:00,57.37,57.44,57.22,57.41,46900.0,50.3514,50.4128,50.2197,50.3865,46900.0
2012-12-17 11:00:00,57.39,57.68,57.38,57.59,64500.0,50.3689,50.6235,50.3602,50.5445,64500.0
2012-12-17 11:30:00,57.58,57.78,57.58,57.6,31700.0,50.5357,50.7112,50.5357,50.5532,31700.0
2012-12-17 12:00:00,57.62,57.73,57.61,57.68,28100.0,50.5708,50.6673,50.562,50.6235,28100.0
2012-12-17 12:30:00,57.7,57.71,57.59,57.61,29800.0,50.641,50.6498,50.5445,50.562,29800.0
2012-12-17 13:00:00,57.61,57.63,57.53,57.58,35800.0,50.562,50.5796,50.4918,50.5357,35800.0
2012-12-17 13:30:00,57.57,57.6,57.5,57.6,31300.0,50.5269,50.5532,50.4655,50.5532,31300.0
2012-12-17 14:00:00,57.6,57.7,57.46,57.49,38000.0,50.5532,50.641,50.4304,50.4567,38000.0
2012-12-17 14:30:00,57.5,57.53,57.47,57.52,52200.0,50.4655,50.4918,50.4391,50.483,52200.0
2012-12-17 15:00:00,57.54,57.56,57.46,57.54,77600.0,50.5006,50.5181,50.4304,50.5006,77600.0
2012-12-17 15:30:00,57.54,57.87,57.52,57.84,174600.0,50.5006,50.7902,50.483,50.7639,174600.0
2012-12-18 09:30:00,58.27,58.68,57.82,58.43,159900.0,51.1413,51.5011,50.7463,51.2817,159900.0
2012-12-18 10:00:00,58.41,58.65,58.33,58.65,75600.0,51.2641,51.4748,51.1939,51.4748,75600.0
2012-12-18 10:30:00,58.65,59.03,58.63,59.03,149300.0,51.4748,51.8083,51.4572,51.8083,149300.0
2012-12-18 11:00:00,59.03,59.15,58.95,58.95,89100.0,51.8083,51.9136,51.7381,51.7381,89100.0
2012-12-18 11:30:00,58.96,59.15,58.96,59.14,98500.0,51.7469,51.9136,51.7469,51.9048,98500.0
2012-12-18 12:00:00,59.15,59.26,58.99,59.25,85300.0,51.9136,52.0102,51.7732,52.0014,85300.0
2012-12-18 12:30:00,59.26,59.45,59.24,59.38,76600.0,52.0102,52.1769,51.9926,52.1155,76600.0
2012-12-18 13:00:00,59.39,59.47,59.16,59.2,113400.0,52.1242,52.1945,51.9224,51.9575,113400.0
2012-12-18 13:30:00,59.21,59.28,59.09,59.19,93100.0,51.9663,52.0277,51.861,51.9487,93100.0
2012-12-18 14:00:00,59.19,59.22,59.09,59.12,74500.0,51.9487,51.975,51.861,51.8873,74500.0
2012-12-18 14:30:00,59.13,59.16,58.99,59.15,105800.0,51.8961,51.9224,51.7732,51.9136,105800.0
2012-12-18 15:00:00,59.15,59.36,59.1,59.17,193700.0,51.9136,52.0979,51.8697,51.9312,193700.0
2012-12-18 15:30:00,59.18,59.38,59.14,59.35,454600.0,51.9399,52.1155,51.9048,52.0891,454600.0
2012-12-19 09:30:00,59.25,59.96,59.25,59.3,155700.0,52.0014,52.6245,52.0014,52.0453,155700.0
2012-12-19 10:00:00,59.28,59.4,59.22,59.24,73600.0,52.0277,52.133,51.975,51.9926,73600.0
2012-12-19 10:30:00,59.24,59.54,59.23,59.36,85800.0,51.9926,52.2559,51.9838,52.0979,85800.0
2012-12-19 11:00:00,59.36,59.45,59.31,59.37,58100.0,52.0979,52.1769,52.054,52.1067,58100.0
2012-12-19 11:30:00,59.39,59.49,59.29,59.32,41300.0,52.1242,52.212,52.0365,52.0628,41300.0
2012-12-19 12:00:00,59.32,59.45,59.2,59.43,101800.0,52.0628,52.1769,51.9575,52.1594,101800.0
2012-12-19 12:30:00,59.43,59.6,59.34,59.34,48800.0,52.1594,52.3086,52.0804,52.0804,48800.0
2012-12-19 13:00:00,59.34,59.39,59.13,59.15,67000.0,52.0804,52.1242,51.8961,51.9136,67000.0
2012-12-19 13:30:00,59.16,59.24,59.1,59.19,45400.0,51.9224,51.9926,51.8697,51.9487,45400.0
2012-12-19 14:00:00,59.19,59.19,59.02,59.1,65500.0,51.9487,51.9487,51.7995,51.8697,65500.0
2012-12-19 14:30:00,59.11,59.13,58.87,58.97,89300.0,51.8785,51.8961,51.6679,51.7556,89300.0
2012-12-19 15:00:00,58.98,59.06,58.96,59.02,70300.0,51.7644,51.8346,51.7469,51.7995,70300.0
2012-12-19 15:30:00,59.03,59.14,58.77,58.79,242700.0,51.8083,51.9048,51.5801,51.5977,242700.0
2012-12-20 09:30:00,59.0,59.17,58.53,58.58,102900.0,51.782,51.9312,51.3695,51.4133,102900.0
2012-12-20 10:00:00,58.61,58.77,58.53,58.56,80600.0,51.4397,51.5801,51.3695,51.3958,80600.0
2012-12-20 10:30:00,58.57,58.82,58.54,58.72,57400.0,51.4046,51.624,51.3782,51.5362,57400.0
2012-12-20 11:00:00,58.71,58.84,58.6,58.6,54000.0,51.5274,51.6415,51.4309,51.4309,54000.0
2012-12-20 11:30:00,58.59,58.95,58.59,58.94,42000.0,51.4221,51.7381,51.4221,51.7293,42000.0
2012-12-20 12:00:00,58.95,59.1,58.93,59.08,40000.0,51.7381,51.8697,51.7205,51.8522,40000.0
2012-12-20 12:30:00,59.09,59.2,59.07,59.14,38500.0,51.861,51.9575,51.8434,51.9048,38500.0
2012-12-20 13:00:00,59.15,59.16,58.98,59.07,44800.0,51.9136,51.9224,51.7644,51.8434,44800.0
2012-12-20 13:30:00,59.06,59.29,59.04,59.28,54100.0,51.8346,52.0365,51.8171,52.0277,54100.0
2012-12-20 14:00:00,59.27,59.39,59.26,59.36,57900.0,52.0189,52.1242,52.0102,52.0979,57900.0
2012-12-20 14:30:00,59.37,59.45,59.33,59.39,67400.0,52.1067,52.1769,52.0716,52.1242,67400.0
2012-12-20 15:00:00,59.4,59.45,59.25,59.36,107700.0,52.133,52.1769,52.0014,52.0979,107700.0
2012-12-20 15:30:00,59.36,59.55,59.33,59.53,196500.0,52.0979,52.2647,52.0716,52.2471,196500.0
2012-12-21 09:30:00,58.7,59.2,58.59,58.81,387900.0,51.5187,51.9575,51.4221,51.6152,387900.0
2012-12-21 10:00:00,58.81,58.98,58.47,58.88,154100.0,51.6152,51.7644,51.3168,51.6766,154100.0
2012-12-21 10:30:00,58.88,58.93,58.67,58.82,95500.0,51.6766,51.7205,51.4923,51.624,95500.0
2012-12-21 11:00:00,58.83,59.0,58.77,58.92,112800.0,51.6328,51.782,51.5801,51.7117,112800.0
2012-12-21 11:30:00,58.91,58.92,58.63,58.68,73000.0,51.703,51.7117,51.4572,51.5011,73000.0
2012-12-21 12:00:00,58.67,58.78,58.53,58.53,65300.0,51.4923,51.5889,51.3695,51.3695,65300.0
2012-12-21 12:30:00,58.53,58.65,58.43,58.61,70400.0,51.3695,51.4748,51.2817,51.4397,70400.0
2012-12-21 13:00:00,58.62,58.73,58.5,58.57,55100.0,51.4485,51.545,51.3431,51.4046,55100.0
2012-12-21 13:30:00,58.57,58.89,58.5,58.85,65800.0,51.4046,51.6854,51.3431,51.6503,65800.0
2012-12-21 14:00:00,58.85,58.93,58.77,58.8,47000.0,51.6503,51.7205,51.5801,51.6064,47000.0
2012-12-21 14:30:00,58.8,58.95,58.77,58.84,81300.0,51.6064,51.7381,51.5801,51.6415,81300.0
2012-12-21 15:00:00,58.83,58.94,58.73,58.94,95400.0,51.6328,51.7293,51.545,51.7293,95400.0
2012-12-21 15:30:00,58.95,59.16,58.94,59.15,275000.0,51.7381,51.9224,51.7293,51.9136,275000.0
2012-12-24 09:30:00,58.96,59.06,58.51,58.64,99100.0,51.7469,51.8346,51.3519,51.466,99100.0
2012-12-24 10:00:00,58.65,58.66,58.5,58.57,44500.0,51.4748,51.4836,51.3431,51.4046,44500.0
2012-12-24 10:30:00,58.57,58.61,58.49,58.56,31800.0,51.4046,51.4397,51.3344,51.3958,31800.0
2012-12-24 11:00:00,58.56,58.6,58.49,58.5,37900.0,51.3958,51.4309,51.3344,51.3431,37900.0
2012-12-24 11:30:00,58.5,58.55,58.39,58.45,42000.0,51.3431,51.387,51.2466,51.2992,42000.0
2012-12-24 12:00:00,58.46,58.54,58.38,58.4,58600.0,51.308,51.3782,51.2378,51.2554,58600.0
2012-12-24 12:30:00,58.4,58.55,58.27,58.49,161400.0,51.2554,51.387,51.1413,51.3344,161400.0
2012-12-26 09:30:00,58.48,58.95,58.47,58.74,92500.0,51.3256,51.7381,51.3168,51.5538,92500.0
2012-12-26 10:00:00,58.78,58.79,58.57,58.62,28800.0,51.5889,51.5977,51.4046,51.4485,28800.0
2012-12-26 10:30:00,58.63,58.66,58.55,58.6,15800.0,51.4572,51.4836,51.387,51.4309,15800.0
2012-12-26 11:00:00,58.61,58.69,58.44,58.48,32800.0,51.4397,51.5099,51.2905,51.3256,32800.0
2012-12-26 11:30:00,58.49,58.63,58.4,58.4,30400.0,51.3344,51.4572,51.2554,51.2554,30400.0
2012-12-26 12:00:00,58.42,58.47,58.25,58.36,41500.0,51.2729,51.3168,51.1237,51.2203,41500.0
2012-12-26 12:30:00,58.34,58.41,58.17,58.26,45600.0,51.2027,51.2641,51.0535,51.1325,45600.0
2012-12-26 13:00:00,58.26,58.27,58.08,58.1,55000.0,51.1325,51.1413,50.9745,50.9921,55000.0
2012-12-26 13:30:00,58.1,58.12,58.05,58.09,42800.0,50.9921,51.0096,50.9482,50.9833,42800.0
2012-12-26 14:00:00,58.1,58.16,58.05,58.1,55000.0,50.9921,51.0447,50.9482,50.9921,55000.0
2012-12-26 14:30:00,58.11,58.13,58.08,58.1,93900.0,51.0008,51.0184,50.9745,50.9921,93900.0
2012-12-26 15:00:00,58.1,58.12,58.08,58.1,102200.0,50.9921,51.0096,50.9745,50.9921,102200.0
2012-12-26 15:30:00,58.1,58.11,57.98,58.02,171200.0,50.9921,51.0008,50.8867,50.9219,171200.0
2012-12-27 09:30:00,58.11,58.32,57.96,58.14,70200.0,51.0008,51.1852,50.8692,51.0272,70200.0
2012-12-27 10:00:00,58.12,58.21,57.57,57.71,86600.0,51.0096,51.0886,50.5269,50.6498,86600.0
2012-12-27 10:30:00,57.72,57.95,57.71,57.76,46300.0,50.6586,50.8604,50.6498,50.6937,46300.0
2012-12-27 11:00:00,57.77,57.88,57.64,57.77,42400.0,50.7024,50.799,50.5883,50.7024,42400.0
2012-12-27 11:30:00,57.76,57.91,57.72,57.8,36900.0,50.6937,50.8253,50.6586,50.7288,36900.0
2012-12-27 12:00:00,57.8,57.8,57.51,57.6,39100.0,50.7288,50.7288,50.4742,50.5532,39100.0
2012-12-27 12:30:00,57.61,57.63,57.27,57.62,57900.0,50.562,50.5796,50.2636,50.5708,57900.0
2012-12-27 13:00:00,57.65,57.91,57.63,57.65,29800.0,50.5971,50.8253,50.5796,50.5971,29800.0
2012-12-27 13:30:00,57.68,57.69,57.59,57.65,22000.0,50.6235,50.6322,50.5445,50.5971,22000.0
2012-12-27 14:00:00,57.64,57.66,57.49,57.49,37600.0,50.5883,50.6059,50.4567,50.4567,37600.0
2012-12-27 14:30:00,57.47,57.94,57.47,57.86,62100.0,50.4391,50.8516,50.4391,50.7814,62100.0
2012-12-27 15:00:00,57.86,58.19,57.81,58.07,106600.0,50.7814,51.0711,50.7375,50.9657,106600.0
2012-12-27 15:30:00,58.06,58.36,58.06,58.19,208500.0,50.957,51.2203,50.957,51.0711,208500.0
2012-12-28 09:30:00,57.67,57.84,57.33,57.43,62600.0,50.6147,50.7639,50.3163,50.404,62600.0
2012-12-28 10:00:00,57.43,57.54,57.31,57.41,39200.0,50.404,50.5006,50.2987,50.3865,39200.0
2012-12-28 10:30:00,57.41,57.66,57.39,57.47,47800.0,50.3865,50.6059,50.3689,50.4391,47800.0
2012-12-28 11:00:00,57.46,57.56,57.42,57.48,28700.0,50.4304,50.5181,50.3953,50.4479,28700.0
2012-12-28 11:30:00,57.47,57.55,57.46,57.53,27700.0,50.4391,50.5094,50.4304,50.4918,27700.0
2012-12-28 12:00:00,57.53,57.63,57.53,57.6,35400.0,50.4918,50.5796,50.4918,50.5532,35400.0
2012-12-28 12:30:00,57.6,57.68,57.58,57.6,26800.0,50.5532,50.6235,50.5357,50.5532,26800.0
2012-12-28 13:00:00,57.6,57.63,57.53,57.61,29600.0,50.5532,50.5796,50.4918,50.562,29600.0
2012-12-28 13:30:00,57.59,57.63,57.53,57.59,35000.0,50.5445,50.5796,50.4918,50.5445,35000.0
2012-12-28 14:00:00,57.58,57.58,57.43,57.47,54900.0,50.5357,50.5357,50.404,50.4391,54900.0
2012-12-28 14:30:00,57.49,57.62,57.49,57.56,60300.0,50.4567,50.5708,50.4567,50.5181,60300.0
2012-12-28 15:00:00,57.56,57.64,57.52,57.55,100200.0,50.5181,50.5883,50.483,50.5094,100200.0
2012-12-28 15:30:00,57.55,57.65,57.19,57.23,338200.0,50.5094,50.5971,50.1934,50.2285,338200.0
2012-12-31 09:30:00,57.26,57.63,56.84,57.47,143300.0,50.2548,50.5796,49.8862,50.4391,143300.0
2012-12-31 10:00:00,57.47,57.67,57.42,57.57,55900.0,50.4391,50.6147,50.3953,50.5269,55900.0
2012-12-31 10:30:00,57.56,57.59,57.33,57.45,41400.0,50.5181,50.5445,50.3163,50.4216,41400.0
2012-12-31 11:00:00,57.44,57.64,57.42,57.53,66200.0,50.4128,50.5883,50.3953,50.4918,66200.0
2012-12-31 11:30:00,57.53,57.64,57.5,57.61,44700.0,50.4918,50.5883,50.4655,50.562,44700.0
2012-12-31 12:00:00,57.62,57.77,57.62,57.77,41700.0,50.5708,50.7024,50.5708,50.7024,41700.0
2012-12-31 12:30:00,57.78,58.16,57.74,58.07,81600.0,50.7112,51.0447,50.6761,50.9657,81600.0
2012-12-31 13:00:00,58.09,58.34,57.93,58.29,56900.0,50.9833,51.2027,50.8429,51.1588,56900.0
2012-12-31 13:30:00,58.27,58.66,58.17,58.35,99600.0,51.1413,51.4836,51.0535,51.2115,99600.0
2012-12-31 14:00:00,58.33,58.58,58.29,58.47,62500.0,51.1939,51.4133,51.1588,51.3168,62500.0
2012-12-31 14:30:00,58.49,58.75,58.44,58.73,62600.0,51.3344,51.5625,51.2905,51.545,62600.0
2012-12-31 15:00:00,58.73,58.88,58.5,58.58,114100.0,51.545,51.6766,51.3431,51.4133,114100.0
2012-12-31 15:30:00,58.59,59.03,58.59,58.77,423200.0,51.4221,51.8083,51.4221,51.5801,423200.0
2013-01-02 09:30:00,60.14,60.76,59.89,60.65,303900.0,52.7825,53.3266,52.5631,53.2301,303900.0
2013-01-02 10:00:00,60.68,61.02,60.5,60.89,315300.0,53.2564,53.5548,53.0985,53.4407,315300.0
2013-01-02 10:30:00,60.89,60.91,60.3,60.33,192700.0,53.4407,53.4583,52.9229,52.9493,192700.0
2013-01-02 11:00:00,60.32,60.33,59.98,60.22,136800.0,52.9405,52.9493,52.6421,52.8527,136800.0
2013-01-02 11:30:00,60.22,60.41,60.2,60.37,80600.0,52.8527,53.0195,52.8352,52.9844,80600.0
2013-01-02 12:00:00,60.37,60.49,60.35,60.48,119800.0,52.9844,53.0897,52.9668,53.0809,119800.0
2013-01-02 12:30:00,60.47,60.87,60.47,60.65,218800.0,53.0721,53.4232,53.0721,53.2301,218800.0
2013-01-02 13:00:00,60.65,60.68,60.44,60.47,72200.0,53.2301,53.2564,53.0458,53.0721,72200.0
2013-01-02 13:30:00,60.48,60.58,60.17,60.27,81600.0,53.0809,53.1687,52.8088,52.8966,81600.0
2013-01-02 14:00:00,60.26,60.59,60.26,60.58,112900.0,52.8878,53.1774,52.8878,53.1687,112900.0
2013-01-02 14:30:00,60.56,60.6,60.4,60.58,88300.0,53.1511,53.1862,53.0107,53.1687,88300.0
2013-01-02 15:00:00,60.58,60.62,60.48,60.57,135700.0,53.1687,53.2038,53.0809,53.1599,135700.0
2013-01-02 15:30:00,60.57,61.0,60.57,61.0,332600.0,53.1599,53.5373,53.1599,53.5373,332600.0
2013-01-03 09:30:00,61.0,61.0,60.47,60.63,112600.0,53.5373,53.5373,53.0721,53.2125,112600.0
2013-01-03 10:00:00,60.63,60.78,60.6,60.71,66700.0,53.2125,53.3442,53.1862,53.2828,66700.0
2013-01-03 10:30:00,60.72,60.83,60.7,60.78,47400.0,53.2915,53.3881,53.274,53.3442,47400.0
2013-01-03 11:00:00,60.78,60.78,60.66,60.73,71800.0,53.3442,53.3442,53.2389,53.3003,71800.0
2013-01-03 11:30:00,60.74,60.94,60.74,60.93,70600.0,53.3091,53.4846,53.3091,53.4758,70600.0
2013-01-03 12:00:00,60.91,60.96,60.88,60.95,43200.0,53.4583,53.5022,53.432,53.4934,43200.0
2013-01-03 12:30:00,60.95,61.13,60.87,61.09,62600.0,53.4934,53.6514,53.4232,53.6163,62600.0
2013-01-03 13:00:00,61.1,61.18,61.07,61.14,46300.0,53.625,53.6953,53.5987,53.6602,46300.0
2013-01-03 13:30:00,61.14,61.22,61.08,61.19,63500.0,53.6602,53.7304,53.6075,53.704,63500.0
2013-01-03 14:00:00,61.19,61.19,60.64,60.69,77300.0,53.704,53.704,53.2213,53.2652,77300.0
2013-01-03 14:30:00,60.68,60.69,60.5,60.67,68000.0,53.2564,53.2652,53.0985,53.2477,68000.0
2013-01-03 15:00:00,60.66,60.73,60.46,60.52,86000.0,53.2389,53.3003,53.0633,53.116,86000.0
2013-01-03 15:30:00,60.52,60.52,60.27,60.35,238400.0,53.116,53.116,52.8966,52.9668,238400.0
2013-01-04 09:30:00,60.61,60.82,60.45,60.66,64100.0,53.195,53.3793,53.0546,53.2389,64100.0
2013-01-04 10:00:00,60.68,60.73,60.45,60.65,50500.0,53.2564,53.3003,53.0546,53.2301,50500.0
2013-01-04 10:30:00,60.64,60.66,60.37,60.41,69100.0,53.2213,53.2389,52.9844,53.0195,69100.0
2013-01-04 11:00:00,60.41,60.52,60.33,60.36,52200.0,53.0195,53.116,52.9493,52.9756,52200.0
2013-01-04 11:30:00,60.34,60.72,60.34,60.71,64800.0,52.958,53.2915,52.958,53.2828,64800.0
2013-01-04 12:00:00,60.72,60.83,60.66,60.7,41600.0,53.2915,53.3881,53.2389,53.274,41600.0
2013-01-04 12:30:00,60.71,60.73,60.67,60.69,33900.0,53.2828,53.3003,53.2477,53.2652,33900.0
2013-01-04 13:00:00,60.69,60.71,60.47,60.52,34000.0,53.2652,53.2828,53.0721,53.116,34000.0
2013-01-04 13:30:00,60.52,60.6,60.5,60.56,28400.0,53.116,53.1862,53.0985,53.1511,28400.0
2013-01-04 14:00:00,60.55,60.58,60.48,60.52,25700.0,53.1423,53.1687,53.0809,53.116,25700.0
2013-01-04 14:30:00,60.52,60.54,60.36,60.41,48500.0,53.116,53.1336,52.9756,53.0195,48500.0
2013-01-04 15:00:00,60.41,60.53,60.39,60.53,106500.0,53.0195,53.1248,53.0019,53.1248,106500.0
2013-01-04 15:30:00,60.53,60.59,60.49,60.52,127400.0,53.1248,53.1774,53.0897,53.116,127400.0
2013-01-07 09:30:00,60.16,60.44,59.32,60.36,128800.0,52.8,53.0458,52.0628,52.9756,128800.0
2013-01-07 10:00:00,60.36,60.56,60.31,60.54,64900.0,52.9756,53.1511,52.9317,53.1336,64900.0
2013-01-07 10:30:00,60.55,60.55,60.32,60.38,99500.0,53.1423,53.1423,52.9405,52.9931,99500.0
2013-01-07 11:00:00,60.38,60.39,60.24,60.25,67400.0,52.9931,53.0019,52.8703,52.879,67400.0
2013-01-07 11:30:00,60.25,60.26,60.02,60.08,56400.0,52.879,52.8878,52.6772,52.7298,56400.0
2013-01-07 12:00:00,60.08,60.15,60.06,60.12,49200.0,52.7298,52.7913,52.7123,52.7649,49200.0
2013-01-07 12:30:00,60.12,60.33,60.1,60.33,39300.0,52.7649,52.9493,52.7474,52.9493,39300.0
2013-01-07 13:00:00,60.32,60.33,60.23,60.3,38100.0,52.9405,52.9493,52.8615,52.9229,38100.0
2013-01-07 13:30:00,60.29,60.32,60.18,60.25,41600.0,52.9141,52.9405,52.8176,52.879,41600.0
2013-01-07 14:00:00,60.24,60.32,60.16,60.29,49500.0,52.8703,52.9405,52.8,52.9141,49500.0
2013-01-07 14:30:00,60.3,60.35,60.22,60.34,63800.0,52.9229,52.9668,52.8527,52.958,63800.0
2013-01-07 15:00:00,60.32,60.41,60.32,60.39,91000.0,52.9405,53.0195,52.9405,53.0019,91000.0
2013-01-07 15:30:00,60.39,60.41,60.26,60.31,154600.0,53.0019,53.0195,52.8878,52.9317,154600.0
2013-01-08 09:30:00,60.28,60.56,60.04,60.43,86300.0,52.9054,53.1511,52.6947,53.037,86300.0
2013-01-08 10:00:00,60.4,60.47,60.09,60.12,64900.0,53.0107,53.0721,52.7386,52.7649,64900.0
2013-01-08 10:30:00,60.12,60.12,60.0,60.08,50200.0,52.7649,52.7649,52.6596,52.7298,50200.0
2013-01-08 11:00:00,60.06,60.07,59.81,59.81,81500.0,52.7123,52.7211,52.4929,52.4929,81500.0
2013-01-08 11:30:00,59.81,59.86,59.76,59.79,49600.0,52.4929,52.5368,52.449,52.4753,49600.0
2013-01-08 12:00:00,59.8,59.93,59.79,59.89,39600.0,52.4841,52.5982,52.4753,52.5631,39600.0
2013-01-08 12:30:00,59.88,59.9,59.82,59.86,45600.0,52.5543,52.5719,52.5016,52.5368,45600.0
2013-01-08 13:00:00,59.86,59.91,59.83,59.88,53200.0,52.5368,52.5806,52.5104,52.5543,53200.0
2013-01-08 13:30:00,59.88,59.92,59.87,59.92,40100.0,52.5543,52.5894,52.5455,52.5894,40100.0
2013-01-08 14:00:00,59.91,60.0,59.8,59.82,60400.0,52.5806,52.6596,52.4841,52.5016,60400.0
2013-01-08 14:30:00,59.82,59.84,59.75,59.77,46600.0,52.5016,52.5192,52.4402,52.4578,46600.0
2013-01-08 15:00:00,59.78,59.97,59.78,59.96,66400.0,52.4665,52.6333,52.4665,52.6245,66400.0
2013-01-08 15:30:00,59.97,59.99,59.79,59.95,144500.0,52.6333,52.6508,52.4753,52.6157,144500.0
2013-01-09 09:30:00,60.3,60.55,60.23,60.36,77100.0,52.9229,53.1423,52.8615,52.9756,77100.0
2013-01-09 10:00:00,60.39,60.6,60.29,60.42,87000.0,53.0019,53.1862,52.9141,53.0282,87000.0
2013-01-09 10:30:00,60.41,60.64,60.41,60.53,63900.0,53.0195,53.2213,53.0195,53.1248,63900.0
2013-01-09 11:00:00,60.54,60.62,60.54,60.62,51700.0,53.1336,53.2038,53.1336,53.2038,51700.0
2013-01-09 11:30:00,60.62,60.77,60.56,60.77,68500.0,53.2038,53.3354,53.1511,53.3354,68500.0
2013-01-09 12:00:00,60.77,61.11,60.76,60.82,101200.0,53.3354,53.6338,53.3266,53.3793,101200.0
2013-01-09 12:30:00,60.83,60.85,60.49,60.57,50600.0,53.3881,53.4056,53.0897,53.1599,50600.0
2013-01-09 13:00:00,60.56,60.77,60.53,60.69,33400.0,53.1511,53.3354,53.1248,53.2652,33400.0
2013-01-09 13:30:00,60.69,60.73,60.58,60.59,28700.0,53.2652,53.3003,53.1687,53.1774,28700.0
2013-01-09 14:00:00,60.58,60.65,60.56,60.61,31500.0,53.1687,53.2301,53.1511,53.195,31500.0
2013-01-09 14:30:00,60.62,60.69,60.59,60.61,36900.0,53.2038,53.2652,53.1774,53.195,36900.0
2013-01-09 15:00:00,60.61,60.69,60.51,60.66,53500.0,53.195,53.2652,53.1072,53.2389,53500.0
2013-01-09 15:30:00,60.66,60.74,60.55,60.72,130300.0,53.2389,53.3091,53.1423,53.2915,130300.0
2013-01-10 09:30:00,61.43,61.95,61.13,61.89,170600.0,53.9147,54.3711,53.6514,54.3184,170600.0
2013-01-10 10:00:00,61.9,61.93,61.62,61.78,244900.0,54.3272,54.3535,54.0814,54.2219,244900.0
2013-01-10 10:30:00,61.78,61.93,61.64,61.74,193800.0,54.2219,54.3535,54.099,54.1868,193800.0
2013-01-10 11:00:00,61.73,61.79,61.62,61.79,233000.0,54.178,54.2306,54.0814,54.2306,233000.0
2013-01-10 11:30:00,61.8,61.89,61.72,61.77,163800.0,54.2394,54.3184,54.1692,54.2131,163800.0
2013-01-10 12:00:00,61.77,62.04,61.69,62.03,94900.0,54.2131,54.45,54.1429,54.4413,94900.0
2013-01-10 12:30:00,62.03,62.1,61.95,62.05,90600.0,54.4413,54.5027,54.3711,54.4588,90600.0
2013-01-10 13:00:00,62.05,62.15,62.01,62.01,64300.0,54.4588,54.5466,54.4237,54.4237,64300.0
2013-01-10 13:30:00,62.02,62.16,61.99,62.14,103100.0,54.4325,54.5554,54.4062,54.5378,103100.0
2013-01-10 14:00:00,62.12,62.22,62.11,62.22,84400.0,54.5203,54.608,54.5115,54.608,84400.0
2013-01-10 14:30:00,62.22,62.77,62.21,62.6,293700.0,54.608,55.0907,54.5993,54.9415,293700.0
2013-01-10 15:00:00,62.6,62.77,62.49,62.72,176700.0,54.9415,55.0907,54.845,55.0469,176700.0
2013-01-10 15:30:00,62.71,62.72,62.53,62.63,392100.0,55.0381,55.0469,54.8801,54.9679,392100.0
2013-01-11 09:30:00,62.47,62.47,61.54,61.74,203200.0,54.8274,54.8274,54.0112,54.1868,203200.0
2013-01-11 10:00:00,61.73,61.77,61.49,61.6,92000.0,54.178,54.2131,53.9673,54.0639,92000.0
2013-01-11 10:30:00,61.59,61.88,61.58,61.77,93600.0,54.0551,54.3096,54.0463,54.2131,93600.0
2013-01-11 11:00:00,61.76,62.06,61.73,61.87,72600.0,54.2043,54.4676,54.178,54.3008,72600.0
2013-01-11 11:30:00,61.87,62.19,61.86,62.15,58800.0,54.3008,54.5817,54.2921,54.5466,58800.0
2013-01-11 12:00:00,62.16,62.18,61.86,61.86,94000.0,54.5554,54.5729,54.2921,54.2921,94000.0
2013-01-11 12:30:00,61.83,61.84,61.65,61.75,53800.0,54.2657,54.2745,54.1078,54.1955,53800.0
2013-01-11 13:00:00,61.76,61.79,61.73,61.76,41600.0,54.2043,54.2306,54.178,54.2043,41600.0
2013-01-11 13:30:00,61.77,62.1,61.72,62.1,83600.0,54.2131,54.5027,54.1692,54.5027,83600.0
2013-01-11 14:00:00,62.1,62.35,62.05,62.31,87000.0,54.5027,54.7221,54.4588,54.687,87000.0
2013-01-11 14:30:00,62.31,62.31,61.95,62.05,56100.0,54.687,54.687,54.3711,54.4588,56100.0
2013-01-11 15:00:00,62.04,62.1,61.94,62.02,78700.0,54.45,54.5027,54.3623,54.4325,78700.0
2013-01-11 15:30:00,62.02,62.19,62.0,62.18,176800.0,54.4325,54.5817,54.4149,54.5729,176800.0
2013-01-14 09:30:00,62.2,62.31,61.73,61.74,142500.0,54.5905,54.687,54.178,54.1868,142500.0
2013-01-14 10:00:00,61.73,61.83,61.61,61.68,78900.0,54.178,54.2657,54.0727,54.1341,78900.0
2013-01-14 10:30:00,61.69,61.8,61.5,61.53,51300.0,54.1429,54.2394,53.9761,54.0024,51300.0
2013-01-14 11:00:00,61.54,61.64,61.37,61.64,54800.0,54.0112,54.099,53.862,54.099,54800.0
2013-01-14 11:30:00,61.64,61.96,61.6,61.91,45800.0,54.099,54.3798,54.0639,54.336,45800.0
2013-01-14 12:00:00,61.92,61.93,61.67,61.67,30400.0,54.3447,54.3535,54.1253,54.1253,30400.0
2013-01-14 12:30:00,61.68,61.89,61.68,61.89,26300.0,54.1341,54.3184,54.1341,54.3184,26300.0
2013-01-14 13:00:00,61.87,61.96,61.84,61.9,34000.0,54.3008,54.3798,54.2745,54.3272,34000.0
2013-01-14 13:30:00,61.9,61.9,61.83,61.87,34200.0,54.3272,54.3272,54.2657,54.3008,34200.0
2013-01-14 14:00:00,61.86,61.96,61.81,61.9,27800.0,54.2921,54.3798,54.2482,54.3272,27800.0
2013-01-14 14:30:00,61.9,61.93,61.78,61.89,52400.0,54.3272,54.3535,54.2219,54.3184,52400.0
2013-01-14 15:00:00,61.88,61.93,61.83,61.83,68000.0,54.3096,54.3535,54.2657,54.2657,68000.0
2013-01-14 15:30:00,61.84,62.06,61.82,62.06,207500.0,54.2745,54.4676,54.257,54.4676,207500.0
2013-01-15 09:30:00,61.66,61.93,61.49,61.54,103000.0,54.1165,54.3535,53.9673,54.0112,103000.0
2013-01-15 10:00:00,61.54,61.58,61.34,61.47,93300.0,54.0112,54.0463,53.8357,53.9498,93300.0
2013-01-15 10:30:00,61.47,61.93,61.47,61.83,42600.0,53.9498,54.3535,53.9498,54.2657,42600.0
2013-01-15 11:00:00,61.81,61.96,61.78,61.96,49900.0,54.2482,54.3798,54.2219,54.3798,49900.0
2013-01-15 11:30:00,61.96,62.0,61.9,62.0,29300.0,54.3798,54.4149,54.3272,54.4149,29300.0
2013-01-15 12:00:00,62.0,62.14,61.95,62.12,24100.0,54.4149,54.5378,54.3711,54.5203,24100.0
2013-01-15 12:30:00,62.11,62.36,62.1,62.32,65300.0,54.5115,54.7309,54.5027,54.6958,65300.0
2013-01-15 13:00:00,62.31,62.32,62.09,62.24,66500.0,54.687,54.6958,54.4939,54.6256,66500.0
2013-01-15 13:30:00,62.24,62.42,62.23,62.28,67500.0,54.6256,54.7836,54.6168,54.6607,67500.0
2013-01-15 14:00:00,62.28,62.4,62.26,62.37,55800.0,54.6607,54.766,54.6431,54.7397,55800.0
2013-01-15 14:30:00,62.36,62.52,62.36,62.48,51500.0,54.7309,54.8713,54.7309,54.8362,51500.0
2013-01-15 15:00:00,62.48,62.62,62.48,62.6,90000.0,54.8362,54.9591,54.8362,54.9415,90000.0
2013-01-15 15:30:00,62.61,62.67,62.53,62.59,174000.0,54.9503,55.003,54.8801,54.9328,174000.0
2013-01-16 09:30:00,62.31,62.5,62.27,62.48,72500.0,54.687,54.8538,54.6519,54.8362,72500.0
2013-01-16 10:00:00,62.48,62.5,62.24,62.25,78600.0,54.8362,54.8538,54.6256,54.6344,78600.0
2013-01-16 10:30:00,62.27,62.41,62.27,62.34,64800.0,54.6519,54.7748,54.6519,54.7133,64800.0
2013-01-16 11:00:00,62.35,62.45,62.31,62.41,83000.0,54.7221,54.8099,54.687,54.7748,83000.0
2013-01-16 11:30:00,62.42,62.43,62.27,62.27,41700.0,54.7836,54.7923,54.6519,54.6519,41700.0
2013-01-16 12:00:00,62.26,62.35,62.16,62.35,46300.0,54.6431,54.7221,54.5554,54.7221,46300.0
2013-01-16 12:30:00,62.35,62.43,62.28,62.41,43300.0,54.7221,54.7923,54.6607,54.7748,43300.0
2013-01-16 13:00:00,62.43,62.58,62.41,62.53,32300.0,54.7923,54.924,54.7748,54.8801,32300.0
2013-01-16 13:30:00,62.53,62.68,62.53,62.62,30300.0,54.8801,55.0118,54.8801,54.9591,30300.0
2013-01-16 14:00:00,62.62,62.68,62.55,62.68,44800.0,54.9591,55.0118,54.8977,55.0118,44800.0
2013-01-16 14:30:00,62.67,62.76,62.65,62.74,58500.0,55.003,55.082,54.9854,55.0644,58500.0
2013-01-16 15:00:00,62.74,62.75,62.65,62.65,75200.0,55.0644,55.0732,54.9854,54.9854,75200.0
2013-01-16 15:30:00,62.66,62.75,62.65,62.75,192400.0,54.9942,55.0732,54.9854,55.0732,192400.0
2013-01-17 09:30:00,63.09,64.2,63.05,63.75,229900.0,55.3716,56.3458,55.3365,55.9508,229900.0
2013-01-17 10:00:00,63.73,63.77,63.39,63.74,107100.0,55.9333,55.9684,55.6349,55.9421,107100.0
2013-01-17 10:30:00,63.76,63.77,63.35,63.45,141600.0,55.9596,55.9684,55.5998,55.6876,141600.0
2013-01-17 11:00:00,63.45,63.45,63.15,63.24,75600.0,55.6876,55.6876,55.4243,55.5032,75600.0
2013-01-17 11:30:00,63.25,63.37,63.14,63.18,55900.0,55.512,55.6173,55.4155,55.4506,55900.0
2013-01-17 12:00:00,63.18,63.26,63.13,63.23,28700.0,55.4506,55.5208,55.4067,55.4945,28700.0
2013-01-17 12:30:00,63.23,63.26,63.14,63.17,23600.0,55.4945,55.5208,55.4155,55.4418,23600.0
2013-01-17 13:00:00,63.18,63.26,63.18,63.25,23600.0,55.4506,55.5208,55.4506,55.512,23600.0
2013-01-17 13:30:00,63.25,63.3,63.2,63.25,30400.0,55.512,55.5559,55.4681,55.512,30400.0
2013-01-17 14:00:00,63.26,63.27,63.18,63.21,46000.0,55.5208,55.5296,55.4506,55.4769,46000.0
2013-01-17 14:30:00,63.21,63.38,63.21,63.24,54500.0,55.4769,55.6261,55.4769,55.5032,54500.0
2013-01-17 15:00:00,63.24,63.38,63.22,63.28,82300.0,55.5032,55.6261,55.4857,55.5383,82300.0
2013-01-17 15:30:00,63.29,63.3,63.09,63.09,170100.0,55.5471,55.5559,55.3716,55.3716,170100.0
2013-01-18 09:30:00,63.36,63.43,62.6,62.8,188600.0,55.6086,55.67,54.9415,55.1171,188600.0
2013-01-18 10:00:00,62.8,62.88,62.61,62.63,82300.0,55.1171,55.1873,54.9503,54.9679,82300.0
2013-01-18 10:30:00,62.6,62.74,62.51,62.51,47900.0,54.9415,55.0644,54.8626,54.8626,47900.0
2013-01-18 11:00:00,62.52,62.86,62.45,62.86,56400.0,54.8713,55.1697,54.8099,55.1697,56400.0
2013-01-18 11:30:00,62.86,63.0,62.8,62.93,96000.0,55.1697,55.2926,55.1171,55.2312,96000.0
2013-01-18 12:00:00,62.93,63.03,62.93,62.98,23000.0,55.2312,55.3189,55.2312,55.2751,23000.0
2013-01-18 12:30:00,62.98,63.2,62.96,63.19,29100.0,55.2751,55.4681,55.2575,55.4594,29100.0
2013-01-18 13:00:00,63.18,63.41,63.18,63.36,36000.0,55.4506,55.6524,55.4506,55.6086,36000.0
2013-01-18 13:30:00,63.37,63.45,63.34,63.34,27400.0,55.6173,55.6876,55.591,55.591,27400.0
2013-01-18 14:00:00,63.35,63.35,63.17,63.2,25100.0,55.5998,55.5998,55.4418,55.4681,25100.0
2013-01-18 14:30:00,63.2,63.21,63.07,63.11,53400.0,55.4681,55.4769,55.354,55.3891,53400.0
2013-01-18 15:00:00,63.1,63.18,63.09,63.13,46800.0,55.3804,55.4506,55.3716,55.4067,46800.0
2013-01-18 15:30:00,63.12,63.32,63.12,63.31,147900.0,55.3979,55.5735,55.3979,55.5647,147900.0
2013-01-22 09:30:00,63.18,63.38,62.93,63.37,71900.0,55.4506,55.6261,55.2312,55.6173,71900.0
2013-01-22 10:00:00,63.34,63.34,63.12,63.12,41300.0,55.591,55.591,55.3979,55.3979,41300.0
2013-01-22 10:30:00,63.1,63.31,63.09,63.2,31800.0,55.3804,55.5647,55.3716,55.4681,31800.0
2013-01-22 11:00:00,63.19,63.37,63.16,63.33,30400.0,55.4594,55.6173,55.433,55.5822,30400.0
2013-01-22 11:30:00,63.31,63.34,63.29,63.34,28200.0,55.5647,55.591,55.5471,55.591,28200.0
2013-01-22 12:00:00,63.34,63.5,63.33,63.41,59300.0,55.591,55.7314,55.5822,55.6524,59300.0
2013-01-22 12:30:00,63.43,63.66,63.41,63.66,26300.0,55.67,55.8719,55.6524,55.8719,26300.0
2013-01-22 13:00:00,63.68,63.99,63.67,63.82,60100.0,55.8894,56.1615,55.8806,56.0123,60100.0
2013-01-22 13:30:00,63.8,63.96,63.76,63.94,80300.0,55.9947,56.1352,55.9596,56.1176,80300.0
2013-01-22 14:00:00,63.94,64.24,63.94,64.09,89300.0,56.1176,56.3809,56.1176,56.2493,89300.0
2013-01-22 14:30:00,64.08,64.15,64.05,64.05,48200.0,56.2405,56.3019,56.2141,56.2141,48200.0
2013-01-22 15:00:00,64.06,64.07,64.01,64.04,67600.0,56.2229,56.2317,56.179,56.2054,67600.0
2013-01-22 15:30:00,64.03,64.11,63.93,64.01,120300.0,56.1966,56.2668,56.1088,56.179,120300.0
2013-01-23 09:30:00,64.13,64.36,63.99,64.33,58200.0,56.2844,56.4862,56.1615,56.4599,58200.0
2013-01-23 10:00:00,64.31,64.36,63.81,63.86,41700.0,56.4423,56.4862,56.0035,56.0474,41700.0
2013-01-23 10:30:00,63.84,63.84,63.68,63.76,75300.0,56.0298,56.0298,55.8894,55.9596,75300.0
2013-01-23 11:00:00,63.76,63.95,63.67,63.85,32300.0,55.9596,56.1264,55.8806,56.0386,32300.0
2013-01-23 11:30:00,63.87,63.97,63.87,63.88,25400.0,56.0562,56.1439,56.0562,56.0649,25400.0
2013-01-23 12:00:00,63.87,63.92,63.83,63.85,31900.0,56.0562,56.1001,56.0211,56.0386,31900.0
2013-01-23 12:30:00,63.86,63.97,63.86,63.97,17000.0,56.0474,56.1439,56.0474,56.1439,17000.0
2013-01-23 13:00:00,63.96,64.02,63.93,63.93,42400.0,56.1352,56.1878,56.1088,56.1088,42400.0
2013-01-23 13:30:00,63.92,63.99,63.89,63.94,52700.0,56.1001,56.1615,56.0737,56.1176,52700.0
2013-01-23 14:00:00,63.95,64.0,63.78,63.93,96900.0,56.1264,56.1703,55.9772,56.1088,96900.0
2013-01-23 14:30:00,63.93,64.01,63.91,64.0,62400.0,56.1088,56.179,56.0913,56.1703,62400.0
2013-01-23 15:00:00,64.0,64.01,63.52,63.52,184300.0,56.1703,56.179,55.749,55.749,184300.0
2013-01-23 15:30:00,63.54,63.72,63.46,63.7,365300.0,55.7665,55.9245,55.6963,55.907,365300.0
2013-01-24 09:30:00,63.87,64.69,63.71,64.64,69700.0,56.0562,56.7758,55.9157,56.732,69700.0
2013-01-24 10:00:00,64.67,64.79,64.39,64.41,78700.0,56.7583,56.8636,56.5126,56.5301,78700.0
2013-01-24 10:30:00,64.44,64.97,64.38,64.88,100000.0,56.5564,57.0216,56.5038,56.9426,100000.0
2013-01-24 11:00:00,64.88,64.97,64.57,64.74,68600.0,56.9426,57.0216,56.6705,56.8197,68600.0
2013-01-24 11:30:00,64.75,64.95,64.75,64.89,66600.0,56.8285,57.004,56.8285,56.9514,66600.0
2013-01-24 12:00:00,64.89,64.98,64.69,64.8,66500.0,56.9514,57.0304,56.7758,56.8724,66500.0
2013-01-24 12:30:00,64.79,64.79,64.39,64.39,51100.0,56.8636,56.8636,56.5126,56.5126,51100.0
2013-01-24 13:00:00,64.38,64.55,64.35,64.52,26600.0,56.5038,56.653,56.4774,56.6266,26600.0
2013-01-24 13:30:00,64.54,64.55,64.22,64.41,52800.0,56.6442,56.653,56.3633,56.5301,52800.0
2013-01-24 14:00:00,64.4,64.48,64.36,64.41,56800.0,56.5213,56.5915,56.4862,56.5301,56800.0
2013-01-24 14:30:00,64.41,64.65,64.41,64.57,63800.0,56.5301,56.7407,56.5301,56.6705,63800.0
2013-01-24 15:00:00,64.56,64.75,64.49,64.72,90600.0,56.6618,56.8285,56.6003,56.8022,90600.0
2013-01-24 15:30:00,64.73,64.86,64.58,64.62,153400.0,56.811,56.9251,56.6793,56.7144,153400.0
2013-01-25 09:30:00,64.98,64.98,64.52,64.77,77600.0,57.0304,57.0304,56.6266,56.8461,77600.0
2013-01-25 10:00:00,64.76,64.89,64.58,64.8,63600.0,56.8373,56.9514,56.6793,56.8724,63600.0
2013-01-25 10:30:00,64.81,65.35,64.81,65.0,243200.0,56.8812,57.3551,56.8812,57.0479,243200.0
2013-01-25 11:00:00,65.0,65.26,64.97,65.26,101000.0,57.0479,57.2761,57.0216,57.2761,101000.0
2013-01-25 11:30:00,65.26,65.5,65.26,65.48,85600.0,57.2761,57.4868,57.2761,57.4692,85600.0
2013-01-25 12:00:00,65.47,65.73,65.46,65.68,70600.0,57.4604,57.6886,57.4516,57.6447,70600.0
2013-01-25 12:30:00,65.68,65.97,65.68,65.88,80200.0,57.6447,57.8993,57.6447,57.8203,80200.0
2013-01-25 13:00:00,65.88,65.88,65.66,65.74,119700.0,57.8203,57.8203,57.6272,57.6974,119700.0
2013-01-25 13:30:00,65.74,65.75,65.6,65.71,98200.0,57.6974,57.7062,57.5745,57.6711,98200.0
2013-01-25 14:00:00,65.71,65.9,65.71,65.86,63000.0,57.6711,57.8378,57.6711,57.8027,63000.0
2013-01-25 14:30:00,65.86,65.95,65.85,65.9,105700.0,57.8027,57.8817,57.7939,57.8378,105700.0
2013-01-25 15:00:00,65.89,65.99,65.88,65.94,150200.0,57.829,57.9168,57.8203,57.8729,150200.0
2013-01-25 15:30:00,65.95,66.06,65.86,66.06,283100.0,57.8817,57.9782,57.8027,57.9782,283100.0
2013-01-28 09:30:00,66.09,66.67,66.09,66.35,188700.0,58.0046,58.5136,58.0046,58.2328,188700.0
2013-01-28 10:00:00,66.33,66.35,65.57,65.73,124500.0,58.2152,58.2328,57.5482,57.6886,124500.0
2013-01-28 10:30:00,65.75,66.0,65.74,66.0,54400.0,57.7062,57.9256,57.6974,57.9256,54400.0
2013-01-28 11:00:00,66.0,66.04,65.82,65.99,70300.0,57.9256,57.9607,57.7676,57.9168,70300.0
2013-01-28 11:30:00,66.0,66.2,66.0,66.03,82000.0,57.9256,58.1011,57.9256,57.9519,82000.0
2013-01-28 12:00:00,66.02,66.05,65.94,65.96,53000.0,57.9431,57.9695,57.8729,57.8905,53000.0
2013-01-28 12:30:00,65.97,65.98,65.89,65.94,18800.0,57.8993,57.908,57.829,57.8729,18800.0
2013-01-28 13:00:00,65.92,65.92,65.83,65.84,47200.0,57.8554,57.8554,57.7764,57.7852,47200.0
2013-01-28 13:30:00,65.83,65.85,65.8,65.83,43200.0,57.7764,57.7939,57.7501,57.7764,43200.0
2013-01-28 14:00:00,65.82,65.88,65.8,65.87,35700.0,57.7676,57.8203,57.7501,57.8115,35700.0
2013-01-28 14:30:00,65.87,65.93,65.84,65.9,50500.0,57.8115,57.8641,57.7852,57.8378,50500.0
2013-01-28 15:00:00,65.9,65.91,65.67,65.7,97300.0,57.8378,57.8466,57.636,57.6623,97300.0
2013-01-28 15:30:00,65.7,65.84,65.69,65.79,177100.0,57.6623,57.7852,57.6535,57.7413,177100.0
2013-01-29 09:30:00,65.77,65.98,65.69,65.72,65700.0,57.7237,57.908,57.6535,57.6798,65700.0
2013-01-29 10:00:00,65.67,65.79,65.4,65.75,49500.0,57.636,57.7413,57.399,57.7062,49500.0
2013-01-29 10:30:00,65.75,66.01,65.68,65.89,156600.0,57.7062,57.9344,57.6447,57.829,156600.0
2013-01-29 11:00:00,65.89,66.05,65.87,66.01,60700.0,57.829,57.9695,57.8115,57.9344,60700.0
2013-01-29 11:30:00,66.0,66.0,65.77,65.78,44000.0,57.9256,57.9256,57.7237,57.7325,44000.0
2013-01-29 12:00:00,65.79,65.79,65.61,65.63,45300.0,57.7413,57.7413,57.5833,57.6009,45300.0
2013-01-29 12:30:00,65.62,65.71,65.62,65.67,27800.0,57.5921,57.6711,57.5921,57.636,27800.0
2013-01-29 13:00:00,65.67,65.91,65.67,65.8,87500.0,57.636,57.8466,57.636,57.7501,87500.0
2013-01-29 13:30:00,65.79,65.81,65.67,65.75,68200.0,57.7413,57.7588,57.636,57.7062,68200.0
2013-01-29 14:00:00,65.74,65.87,65.72,65.85,47400.0,57.6974,57.8115,57.6798,57.7939,47400.0
2013-01-29 14:30:00,65.85,65.9,65.82,65.84,46300.0,57.7939,57.8378,57.7676,57.7852,46300.0
2013-01-29 15:00:00,65.84,65.98,65.82,65.98,65400.0,57.7852,57.908,57.7676,57.908,65400.0
2013-01-29 15:30:00,65.97,66.0,65.87,65.97,146200.0,57.8993,57.9256,57.8115,57.8993,146200.0
2013-01-30 09:30:00,66.01,66.01,65.16,65.47,125400.0,57.9344,57.9344,57.1884,57.4604,125400.0
2013-01-30 10:00:00,65.47,65.48,65.07,65.13,125500.0,57.4604,57.4692,57.1094,57.162,125500.0
2013-01-30 10:30:00,65.12,65.3,65.06,65.29,86900.0,57.1532,57.3112,57.1006,57.3024,86900.0
2013-01-30 11:00:00,65.28,65.36,65.2,65.23,42300.0,57.2937,57.3639,57.2235,57.2498,42300.0
2013-01-30 11:30:00,65.22,65.36,65.18,65.21,50500.0,57.241,57.3639,57.2059,57.2322,50500.0
2013-01-30 12:00:00,65.21,65.26,64.99,65.0,52500.0,57.2322,57.2761,57.0391,57.0479,52500.0
2013-01-30 12:30:00,65.0,65.2,64.98,65.2,50600.0,57.0479,57.2235,57.0304,57.2235,50600.0
2013-01-30 13:00:00,65.19,65.4,65.13,65.4,52600.0,57.2147,57.399,57.162,57.399,52600.0
2013-01-30 13:30:00,65.42,65.44,65.26,65.29,57500.0,57.4165,57.4341,57.2761,57.3024,57500.0
2013-01-30 14:00:00,65.3,65.39,65.21,65.28,78300.0,57.3112,57.3902,57.2322,57.2937,78300.0
2013-01-30 14:30:00,65.28,65.3,65.08,65.17,81200.0,57.2937,57.3112,57.1181,57.1971,81200.0
2013-01-30 15:00:00,65.17,65.21,64.88,64.89,95400.0,57.1971,57.2322,56.9426,56.9514,95400.0
2013-01-30 15:30:00,64.88,65.01,64.82,65.01,280100.0,56.9426,57.0567,56.8899,57.0567,280100.0
2013-01-31 09:30:00,64.69,64.93,63.99,64.74,179000.0,56.7758,56.9865,56.1615,56.8197,179000.0
2013-01-31 10:00:00,64.73,64.8,64.6,64.61,108400.0,56.811,56.8724,56.6969,56.7056,108400.0
2013-01-31 10:30:00,64.61,64.79,64.56,64.6,83300.0,56.7056,56.8636,56.6618,56.6969,83300.0
2013-01-31 11:00:00,64.58,64.65,64.55,64.58,63300.0,56.6793,56.7407,56.653,56.6793,63300.0
2013-01-31 11:30:00,64.58,64.59,64.38,64.44,53400.0,56.6793,56.6881,56.5038,56.5564,53400.0
2013-01-31 12:00:00,64.41,64.57,64.41,64.48,78200.0,56.5301,56.6705,56.5301,56.5915,78200.0
2013-01-31 12:30:00,64.49,64.8,64.45,64.69,66800.0,56.6003,56.8724,56.5652,56.7758,66800.0
2013-01-31 13:00:00,64.7,64.74,64.59,64.67,48400.0,56.7846,56.8197,56.6881,56.7583,48400.0
2013-01-31 13:30:00,64.68,64.98,64.67,64.93,102300.0,56.7671,57.0304,56.7583,56.9865,102300.0
2013-01-31 14:00:00,64.92,65.0,64.87,64.96,65500.0,56.9777,57.0479,56.9338,57.0128,65500.0
2013-01-31 14:30:00,64.95,65.1,64.93,65.03,68500.0,57.004,57.1357,56.9865,57.0743,68500.0
2013-01-31 15:00:00,65.01,65.12,64.92,64.95,125500.0,57.0567,57.1532,56.9777,57.004,125500.0
2013-01-31 15:30:00,64.95,65.06,64.84,64.84,410900.0,57.004,57.1006,56.9075,56.9075,410900.0
2013-02-01 09:30:00,65.67,66.09,65.43,65.84,110600.0,57.636,58.0046,57.4253,57.7852,110600.0
2013-02-01 10:00:00,65.84,66.2,65.83,65.95,187800.0,57.7852,58.1011,57.7764,57.8817,187800.0
2013-02-01 10:30:00,65.95,66.2,65.93,66.17,99600.0,57.8817,58.1011,57.8641,58.0748,99600.0
2013-02-01 11:00:00,66.17,66.21,66.0,66.0,55200.0,58.0748,58.1099,57.9256,57.9256,55200.0
2013-02-01 11:30:00,65.99,66.13,65.86,66.13,80800.0,57.9168,58.0397,57.8027,58.0397,80800.0
2013-02-01 12:00:00,66.13,66.15,65.97,66.03,46900.0,58.0397,58.0572,57.8993,57.9519,46900.0
2013-02-01 12:30:00,66.05,66.12,65.87,66.0,48100.0,57.9695,58.0309,57.8115,57.9256,48100.0
2013-02-01 13:00:00,66.0,66.2,66.0,66.14,66200.0,57.9256,58.1011,57.9256,58.0485,66200.0
2013-02-01 13:30:00,66.14,66.23,66.05,66.07,59800.0,58.0485,58.1274,57.9695,57.987,59800.0
2013-02-01 14:00:00,66.07,66.08,65.81,65.91,101600.0,57.987,57.9958,57.7588,57.8466,101600.0
2013-02-01 14:30:00,65.92,66.08,65.87,65.93,102500.0,57.8554,57.9958,57.8115,57.8641,102500.0
2013-02-01 15:00:00,65.93,65.94,65.7,65.79,110400.0,57.8641,57.8729,57.6623,57.7413,110400.0
2013-02-01 15:30:00,65.79,65.99,65.77,65.84,224300.0,57.7413,57.9168,57.7237,57.7852,224300.0
2013-02-04 09:30:00,65.4,65.57,65.13,65.37,72000.0,57.399,57.5482,57.162,57.3727,72000.0
2013-02-04 10:00:00,65.37,65.59,65.28,65.52,78600.0,57.3727,57.5657,57.2937,57.5043,78600.0
2013-02-04 10:30:00,65.51,65.51,65.03,65.07,74600.0,57.4955,57.4955,57.0743,57.1094,74600.0
2013-02-04 11:00:00,65.07,65.23,65.05,65.19,53700.0,57.1094,57.2498,57.0918,57.2147,53700.0
2013-02-04 11:30:00,65.18,65.31,65.0,65.04,54900.0,57.2059,57.32,57.0479,57.083,54900.0
2013-02-04 12:00:00,65.05,65.05,64.8,64.89,43600.0,57.0918,57.0918,56.8724,56.9514,43600.0
2013-02-04 12:30:00,64.88,65.03,64.86,64.91,32600.0,56.9426,57.0743,56.9251,56.9689,32600.0
2013-02-04 13:00:00,64.9,65.14,64.88,65.1,32100.0,56.9602,57.1708,56.9426,57.1357,32100.0
2013-02-04 13:30:00,65.09,65.19,65.03,65.17,26800.0,57.1269,57.2147,57.0743,57.1971,26800.0
2013-02-04 14:00:00,65.16,65.22,65.12,65.22,36600.0,57.1884,57.241,57.1532,57.241,36600.0
2013-02-04 14:30:00,65.22,65.27,65.13,65.24,85400.0,57.241,57.2849,57.162,57.2586,85400.0
2013-02-04 15:00:00,65.23,65.28,65.17,65.25,71500.0,57.2498,57.2937,57.1971,57.2673,71500.0
2013-02-04 15:30:00,65.24,65.29,65.11,65.12,223900.0,57.2586,57.3024,57.1445,57.1532,223900.0
2013-02-05 09:30:00,65.43,65.5,65.05,65.09,147700.0,57.4253,57.4868,57.0918,57.1269,147700.0
2013-02-05 10:00:00,65.12,65.48,65.01,65.26,92300.0,57.1532,57.4692,57.0567,57.2761,92300.0
2013-02-05 10:30:00,65.27,65.5,65.21,65.43,56700.0,57.2849,57.4868,57.2322,57.4253,56700.0
2013-02-05 11:00:00,65.45,65.46,65.19,65.43,38000.0,57.4429,57.4516,57.2147,57.4253,38000.0
2013-02-05 11:30:00,65.45,65.57,65.39,65.49,60600.0,57.4429,57.5482,57.3902,57.478,60600.0
2013-02-05 12:00:00,65.5,65.5,65.26,65.26,71300.0,57.4868,57.4868,57.2761,57.2761,71300.0
2013-02-05 12:30:00,65.27,65.39,65.24,65.34,49500.0,57.2849,57.3902,57.2586,57.3463,49500.0
2013-02-05 13:00:00,65.35,65.47,65.2,65.46,77500.0,57.3551,57.4604,57.2235,57.4516,77500.0
2013-02-05 13:30:00,65.46,65.51,65.3,65.32,54500.0,57.4516,57.4955,57.3112,57.3288,54500.0
2013-02-05 14:00:00,65.31,65.47,65.31,65.43,77700.0,57.32,57.4604,57.32,57.4253,77700.0
2013-02-05 14:30:00,65.44,65.69,65.44,65.64,74000.0,57.4341,57.6535,57.4341,57.6096,74000.0
2013-02-05 15:00:00,65.65,65.66,65.48,65.58,96800.0,57.6184,57.6272,57.4692,57.557,96800.0
2013-02-05 15:30:00,65.57,65.63,65.5,65.54,307900.0,57.5482,57.6009,57.4868,57.5219,307900.0
2013-02-06 09:30:00,64.93,65.19,64.71,64.95,152200.0,56.9865,57.2147,56.7934,57.004,152200.0
2013-02-06 10:00:00,64.94,65.03,64.76,64.98,91600.0,56.9953,57.0743,56.8373,57.0304,91600.0
2013-02-06 10:30:00,64.97,65.16,64.96,65.06,55200.0,57.0216,57.1884,57.0128,57.1006,55200.0
2013-02-06 11:00:00,65.07,65.19,64.99,65.17,72300.0,57.1094,57.2147,57.0391,57.1971,72300.0
2013-02-06 11:30:00,65.15,65.29,65.01,65.28,49000.0,57.1796,57.3024,57.0567,57.2937,49000.0
2013-02-06 12:00:00,65.27,65.39,65.07,65.08,50500.0,57.2849,57.3902,57.1094,57.1181,50500.0
2013-02-06 12:30:00,65.07,65.18,64.95,64.99,61300.0,57.1094,57.2059,57.004,57.0391,61300.0
2013-02-06 13:00:00,65.0,65.01,64.62,64.64,109000.0,57.0479,57.0567,56.7144,56.732,109000.0
2013-02-06 13:30:00,64.63,64.8,64.62,64.72,92900.0,56.7232,56.8724,56.7144,56.8022,92900.0
2013-02-06 14:00:00,64.73,65.08,64.73,65.05,47200.0,56.811,57.1181,56.811,57.0918,47200.0
2013-02-06 14:30:00,65.05,65.25,65.05,65.17,47500.0,57.0918,57.2673,57.0918,57.1971,47500.0
2013-02-06 15:00:00,65.17,65.25,65.06,65.25,88800.0,57.1971,57.2673,57.1006,57.2673,88800.0
2013-02-06 15:30:00,65.25,65.25,65.14,65.24,200900.0,57.2673,57.2673,57.1708,57.2586,200900.0
2013-02-07 09:30:00,65.41,65.41,64.84,64.86,66200.0,57.4078,57.4078,56.9075,56.9251,66200.0
2013-02-07 10:00:00,64.87,64.89,64.46,64.48,103600.0,56.9338,56.9514,56.574,56.5915,103600.0
2013-02-07 10:30:00,64.47,64.57,64.28,64.55,88700.0,56.5828,56.6705,56.416,56.653,88700.0
2013-02-07 11:00:00,64.55,64.64,64.09,64.11,136200.0,56.653,56.732,56.2493,56.2668,136200.0
2013-02-07 11:30:00,64.14,64.31,64.12,64.23,71600.0,56.2931,56.4423,56.2756,56.3721,71600.0
2013-02-07 12:00:00,64.21,64.54,64.21,64.48,88300.0,56.3546,56.6442,56.3546,56.5915,88300.0
2013-02-07 12:30:00,64.48,64.63,64.34,64.47,53700.0,56.5915,56.7232,56.4687,56.5828,53700.0
2013-02-07 13:00:00,64.47,64.56,64.4,64.5,48200.0,56.5828,56.6618,56.5213,56.6091,48200.0
2013-02-07 13:30:00,64.5,64.78,64.46,64.77,42700.0,56.6091,56.8548,56.574,56.8461,42700.0
2013-02-07 14:00:00,64.77,64.87,64.67,64.67,28500.0,56.8461,56.9338,56.7583,56.7583,28500.0
2013-02-07 14:30:00,64.69,64.81,64.52,64.81,41300.0,56.7758,56.8812,56.6266,56.8812,41300.0
2013-02-07 15:00:00,64.81,64.93,64.69,64.79,54400.0,56.8812,56.9865,56.7758,56.8636,54400.0
2013-02-07 15:30:00,64.79,64.84,64.65,64.7,168800.0,56.8636,56.9075,56.7407,56.7846,168800.0
2013-02-08 09:30:00,64.7,64.7,64.1,64.36,153500.0,56.7846,56.7846,56.258,56.4862,153500.0
2013-02-08 10:00:00,64.36,64.54,64.33,64.33,96000.0,56.4862,56.6442,56.4599,56.4599,96000.0
2013-02-08 10:30:00,64.31,64.34,63.94,64.0,133400.0,56.4423,56.4687,56.1176,56.1703,133400.0
2013-02-08 11:00:00,64.0,64.06,63.6,63.61,133500.0,56.1703,56.2229,55.8192,55.828,133500.0
2013-02-08 11:30:00,63.59,63.66,63.48,63.53,164200.0,55.8104,55.8719,55.7139,55.7578,164200.0
2013-02-08 12:00:00,63.54,63.56,63.46,63.52,100600.0,55.7665,55.7841,55.6963,55.749,100600.0
2013-02-08 12:30:00,63.52,63.71,63.3,63.59,108300.0,55.749,55.9157,55.5559,55.8104,108300.0
2013-02-08 13:00:00,63.58,63.61,63.36,63.36,70900.0,55.8016,55.828,55.6086,55.6086,70900.0
2013-02-08 13:30:00,63.37,63.41,63.24,63.28,103200.0,55.6173,55.6524,55.5032,55.5383,103200.0
2013-02-08 14:00:00,63.28,63.5,63.27,63.43,104200.0,55.5383,55.7314,55.5296,55.67,104200.0
2013-02-08 14:30:00,63.44,63.45,63.32,63.35,82100.0,55.6788,55.6876,55.5735,55.5998,82100.0
2013-02-08 15:00:00,63.35,63.64,63.34,63.64,136300.0,55.5998,55.8543,55.591,55.8543,136300.0
2013-02-08 15:30:00,63.63,63.72,63.53,63.7,339100.0,55.8455,55.9245,55.7578,55.907,339100.0
2013-02-11 09:30:00,64.01,64.34,63.7,63.71,261200.0,56.179,56.4687,55.907,55.9157,261200.0
2013-02-11 10:00:00,63.7,63.93,63.53,63.57,96600.0,55.907,56.1088,55.7578,55.7929,96600.0
2013-02-11 10:30:00,63.56,63.92,63.46,63.46,100400.0,55.7841,56.1001,55.6963,55.6963,100400.0
2013-02-11 11:00:00,63.46,63.77,63.45,63.59,61500.0,55.6963,55.9684,55.6876,55.8104,61500.0
2013-02-11 11:30:00,63.58,63.78,63.51,63.52,53300.0,55.8016,55.9772,55.7402,55.749,53300.0
2013-02-11 12:00:00,63.52,63.55,63.37,63.54,70900.0,55.749,55.7753,55.6173,55.7665,70900.0
2013-02-11 12:30:00,63.53,63.59,63.3,63.39,75200.0,55.7578,55.8104,55.5559,55.6349,75200.0
2013-02-11 13:00:00,63.38,63.68,63.15,63.26,153200.0,55.6261,55.8894,55.4243,55.5208,153200.0
2013-02-11 13:30:00,63.27,63.43,63.21,63.43,74900.0,55.5296,55.67,55.4769,55.67,74900.0
2013-02-11 14:00:00,63.42,63.55,63.42,63.53,60600.0,55.6612,55.7753,55.6612,55.7578,60600.0
2013-02-11 14:30:00,63.53,63.53,63.34,63.34,62500.0,55.7578,55.7578,55.591,55.591,62500.0
2013-02-11 15:00:00,63.35,63.54,63.35,63.46,99600.0,55.5998,55.7665,55.5998,55.6963,99600.0
2013-02-11 15:30:00,63.47,63.54,63.42,63.43,190200.0,55.7051,55.7665,55.6612,55.67,190200.0
2013-02-12 09:30:00,63.6,63.7,63.26,63.36,109600.0,55.8192,55.907,55.5208,55.6086,109600.0
2013-02-12 10:00:00,63.38,63.56,63.33,63.49,111700.0,55.6261,55.7841,55.5822,55.7227,111700.0
2013-02-12 10:30:00,63.5,63.59,63.36,63.41,67500.0,55.7314,55.8104,55.6086,55.6524,67500.0
2013-02-12 11:00:00,63.41,63.55,63.3,63.38,90300.0,55.6524,55.7753,55.5559,55.6261,90300.0
2013-02-12 11:30:00,63.37,63.38,63.19,63.22,110900.0,55.6173,55.6261,55.4594,55.4857,110900.0
2013-02-12 12:00:00,63.23,63.59,63.23,63.54,103800.0,55.4945,55.8104,55.4945,55.7665,103800.0
2013-02-12 12:30:00,63.53,63.57,63.42,63.46,52600.0,55.7578,55.7929,55.6612,55.6963,52600.0
2013-02-12 13:00:00,63.48,63.6,63.36,63.53,55800.0,55.7139,55.8192,55.6086,55.7578,55800.0
2013-02-12 13:30:00,63.53,63.58,63.47,63.54,43800.0,55.7578,55.8016,55.7051,55.7665,43800.0
2013-02-12 14:00:00,63.54,63.59,63.47,63.54,49400.0,55.7665,55.8104,55.7051,55.7665,49400.0
2013-02-12 14:30:00,63.53,63.67,63.53,63.58,53800.0,55.7578,55.8806,55.7578,55.8016,53800.0
2013-02-12 15:00:00,63.58,63.62,63.51,63.54,87100.0,55.8016,55.8368,55.7402,55.7665,87100.0
2013-02-12 15:30:00,63.55,63.58,63.47,63.56,148500.0,55.7753,55.8016,55.7051,55.7841,148500.0
2013-02-13 09:30:00,64.06,64.99,64.04,64.58,232200.0,56.2229,57.0391,56.2054,56.6793,232200.0
2013-02-13 10:00:00,64.63,64.7,64.53,64.56,98200.0,56.7232,56.7846,56.6354,56.6618,98200.0
2013-02-13 10:30:00,64.56,64.61,64.49,64.59,81100.0,56.6618,56.7056,56.6003,56.6881,81100.0
2013-02-13 11:00:00,64.58,64.64,64.55,64.6,81500.0,56.6793,56.732,56.653,56.6969,81500.0
2013-02-13 11:30:00,64.59,64.61,64.54,64.6,60000.0,56.6881,56.7056,56.6442,56.6969,60000.0
2013-02-13 12:00:00,64.6,64.64,64.49,64.49,52900.0,56.6969,56.732,56.6003,56.6003,52900.0
2013-02-13 12:30:00,64.49,64.49,64.36,64.38,51000.0,56.6003,56.6003,56.4862,56.5038,51000.0
2013-02-13 13:00:00,64.37,64.41,64.36,64.39,39300.0,56.495,56.5301,56.4862,56.5126,39300.0
2013-02-13 13:30:00,64.39,64.41,64.3,64.31,37400.0,56.5126,56.5301,56.4336,56.4423,37400.0
2013-02-13 14:00:00,64.3,64.31,64.15,64.18,41500.0,56.4336,56.4423,56.3019,56.3282,41500.0
2013-02-13 14:30:00,64.18,64.18,63.98,63.99,65100.0,56.3282,56.3282,56.1527,56.1615,65100.0
2013-02-13 15:00:00,63.99,64.22,63.99,64.07,86900.0,56.1615,56.3633,56.1615,56.2317,86900.0
2013-02-13 15:30:00,64.07,64.26,64.05,64.05,380300.0,56.2317,56.3985,56.2141,56.2141,380300.0
2013-02-14 09:30:00,63.85,64.27,63.7,64.2,109400.0,56.0386,56.4072,55.907,56.3458,109400.0
2013-02-14 10:00:00,64.18,64.3,64.14,64.22,104300.0,56.3282,56.4336,56.2931,56.3633,104300.0
2013-02-14 10:30:00,64.22,64.25,64.11,64.21,81200.0,56.3633,56.3897,56.2668,56.3546,81200.0
2013-02-14 11:00:00,64.21,64.68,64.2,64.64,36000.0,56.3546,56.7671,56.3458,56.732,36000.0
2013-02-14 11:30:00,64.64,64.69,64.56,64.66,57000.0,56.732,56.7758,56.6618,56.7495,57000.0
2013-02-14 12:00:00,64.66,64.89,64.66,64.88,39000.0,56.7495,56.9514,56.7495,56.9426,39000.0
2013-02-14 12:30:00,64.86,64.89,64.78,64.85,86500.0,56.9251,56.9514,56.8548,56.9163,86500.0
2013-02-14 13:00:00,64.86,64.88,64.68,64.69,46400.0,56.9251,56.9426,56.7671,56.7758,46400.0
2013-02-14 13:30:00,64.7,64.74,64.67,64.7,40900.0,56.7846,56.8197,56.7583,56.7846,40900.0
2013-02-14 14:00:00,64.71,64.73,64.66,64.68,82100.0,56.7934,56.811,56.7495,56.7671,82100.0
2013-02-14 14:30:00,64.69,64.75,64.62,64.72,60100.0,56.7758,56.8285,56.7144,56.8022,60100.0
2013-02-14 15:00:00,64.71,64.72,64.62,64.64,62900.0,56.7934,56.8022,56.7144,56.732,62900.0
2013-02-14 15:30:00,64.64,64.69,64.55,64.58,219300.0,56.732,56.7758,56.653,56.6793,219300.0
2013-02-15 09:30:00,64.47,64.69,64.34,64.5,159400.0,56.5828,56.7758,56.4687,56.6091,159400.0
2013-02-15 10:00:00,64.49,64.7,64.38,64.38,50800.0,56.6003,56.7846,56.5038,56.5038,50800.0
2013-02-15 10:30:00,64.36,64.46,64.24,64.4,55900.0,56.4862,56.574,56.3809,56.5213,55900.0
2013-02-15 11:00:00,64.41,64.52,64.21,64.28,83100.0,56.5301,56.6266,56.3546,56.416,83100.0
2013-02-15 11:30:00,64.27,64.52,64.19,64.52,47200.0,56.4072,56.6266,56.337,56.6266,47200.0
2013-02-15 12:00:00,64.53,64.61,64.47,64.56,54100.0,56.6354,56.7056,56.5828,56.6618,54100.0
2013-02-15 12:30:00,64.58,64.59,64.47,64.53,31600.0,56.6793,56.6881,56.5828,56.6354,31600.0
2013-02-15 13:00:00,64.52,64.59,64.38,64.44,111700.0,56.6266,56.6881,56.5038,56.5564,111700.0
2013-02-15 13:30:00,64.44,64.53,64.43,64.5,54100.0,56.5564,56.6354,56.5477,56.6091,54100.0
2013-02-15 14:00:00,64.5,64.51,64.29,64.3,38600.0,56.6091,56.6179,56.4248,56.4336,38600.0
2013-02-15 14:30:00,64.3,64.39,64.25,64.35,38400.0,56.4336,56.5126,56.3897,56.4774,38400.0
2013-02-15 15:00:00,64.36,64.46,64.26,64.28,86900.0,56.4862,56.574,56.3985,56.416,86900.0
2013-02-15 15:30:00,64.27,64.51,64.25,64.5,185100.0,56.4072,56.6179,56.3897,56.6091,185100.0
2013-02-19 09:30:00,64.47,65.41,64.28,65.39,136800.0,56.5828,57.4078,56.416,57.3902,136800.0
2013-02-19 10:00:00,65.4,65.4,64.89,65.19,171600.0,57.399,57.399,56.9514,57.2147,171600.0
2013-02-19 10:30:00,65.2,65.23,65.06,65.18,79900.0,57.2235,57.2498,57.1006,57.2059,79900.0
2013-02-19 11:00:00,65.18,65.45,65.13,65.43,80000.0,57.2059,57.4429,57.162,57.4253,80000.0
2013-02-19 11:30:00,65.42,65.46,65.32,65.38,134400.0,57.4165,57.4516,57.3288,57.3814,134400.0
2013-02-19 12:00:00,65.37,65.58,65.36,65.48,100100.0,57.3727,57.557,57.3639,57.4692,100100.0
2013-02-19 12:30:00,65.48,65.72,65.4,65.72,102000.0,57.4692,57.6798,57.399,57.6798,102000.0
2013-02-19 13:00:00,65.72,65.75,65.59,65.75,86300.0,57.6798,57.7062,57.5657,57.7062,86300.0
2013-02-19 13:30:00,65.75,65.96,65.67,65.94,105200.0,57.7062,57.8905,57.636,57.8729,105200.0
2013-02-19 14:00:00,65.95,66.05,65.93,65.96,120100.0,57.8817,57.9695,57.8641,57.8905,120100.0
2013-02-19 14:30:00,65.96,66.13,65.9,65.94,174100.0,57.8905,58.0397,57.8378,57.8729,174100.0
2013-02-19 15:00:00,65.94,66.15,65.92,66.14,171400.0,57.8729,58.0572,57.8554,58.0485,171400.0
2013-02-19 15:30:00,66.13,66.28,66.1,66.28,385200.0,58.0397,58.1713,58.0134,58.1713,385200.0
2013-02-20 09:30:00,65.98,66.12,65.36,65.69,182800.0,57.908,58.0309,57.3639,57.6535,182800.0
2013-02-20 10:00:00,65.65,65.96,65.61,65.95,94800.0,57.6184,57.8905,57.5833,57.8817,94800.0
2013-02-20 10:30:00,65.95,66.01,65.19,65.2,114800.0,57.8817,57.9344,57.2147,57.2235,114800.0
2013-02-20 11:00:00,65.2,65.2,64.93,65.04,148700.0,57.2235,57.2235,56.9865,57.083,148700.0
2013-02-20 11:30:00,65.02,65.02,64.65,64.87,99600.0,57.0655,57.0655,56.7407,56.9338,99600.0
2013-02-20 12:00:00,64.85,65.24,64.76,65.22,69600.0,56.9163,57.2586,56.8373,57.241,69600.0
2013-02-20 12:30:00,65.23,65.23,65.0,65.14,71500.0,57.2498,57.2498,57.0479,57.1708,71500.0
2013-02-20 13:00:00,65.14,65.31,65.03,65.22,52800.0,57.1708,57.32,57.0743,57.241,52800.0
2013-02-20 13:30:00,65.21,65.22,64.75,64.91,123100.0,57.2322,57.241,56.8285,56.9689,123100.0
2013-02-20 14:00:00,64.91,65.16,64.81,65.06,133400.0,56.9689,57.1884,56.8812,57.1006,133400.0
2013-02-20 14:30:00,65.07,65.22,64.73,64.73,147500.0,57.1094,57.241,56.811,56.811,147500.0
2013-02-20 15:00:00,64.73,64.73,64.39,64.56,197800.0,56.811,56.811,56.5126,56.6618,197800.0
2013-02-20 15:30:00,64.55,64.75,64.33,64.34,422300.0,56.653,56.8285,56.4599,56.4687,422300.0
2013-02-21 09:30:00,63.74,63.94,61.89,63.19,759100.0,55.9421,56.1176,54.3184,55.4594,759100.0
2013-02-21 10:00:00,63.19,63.58,62.97,63.42,351200.0,55.4594,55.8016,55.2663,55.6612,351200.0
2013-02-21 10:30:00,63.38,63.49,62.84,63.02,249800.0,55.6261,55.7227,55.1522,55.3102,249800.0
2013-02-21 11:00:00,63.0,63.24,62.65,63.22,223700.0,55.2926,55.5032,54.9854,55.4857,223700.0
2013-02-21 11:30:00,63.23,63.89,63.22,63.67,160300.0,55.4945,56.0737,55.4857,55.8806,160300.0
2013-02-21 12:00:00,63.68,63.68,63.3,63.66,73500.0,55.8894,55.8894,55.5559,55.8719,73500.0
2013-02-21 12:30:00,63.68,63.83,63.5,63.82,71900.0,55.8894,56.0211,55.7314,56.0123,71900.0
2013-02-21 13:00:00,63.83,64.04,63.52,63.93,127000.0,56.0211,56.2054,55.749,56.1088,127000.0
2013-02-21 13:30:00,63.91,63.94,63.62,63.87,84100.0,56.0913,56.1176,55.8368,56.0562,84100.0
2013-02-21 14:00:00,63.86,63.87,63.41,63.46,154800.0,56.0474,56.0562,55.6524,55.6963,154800.0
2013-02-21 14:30:00,63.45,63.52,63.18,63.49,143800.0,55.6876,55.749,55.4506,55.7227,143800.0
2013-02-21 15:00:00,63.49,63.78,63.38,63.71,130000.0,55.7227,55.9772,55.6261,55.9157,130000.0
2013-02-21 15:30:00,63.72,63.79,63.4,63.51,304000.0,55.9245,55.986,55.6437,55.7402,304000.0
2013-02-22 09:30:00,63.91,64.28,63.18,63.57,166800.0,56.0913,56.416,55.4506,55.7929,166800.0
2013-02-22 10:00:00,63.57,63.76,63.24,63.48,128600.0,55.7929,55.9596,55.5032,55.7139,128600.0
2013-02-22 10:30:00,63.47,63.74,63.31,63.55,101200.0,55.7051,55.9421,55.5647,55.7753,101200.0
2013-02-22 11:00:00,63.53,63.55,63.18,63.37,65400.0,55.7578,55.7753,55.4506,55.6173,65400.0
2013-02-22 11:30:00,63.37,63.59,63.34,63.45,51900.0,55.6173,55.8104,55.591,55.6876,51900.0
2013-02-22 12:00:00,63.45,63.66,63.4,63.66,71000.0,55.6876,55.8719,55.6437,55.8719,71000.0
2013-02-22 12:30:00,63.66,64.02,63.66,63.79,74600.0,55.8719,56.1878,55.8719,55.986,74600.0
2013-02-22 13:00:00,63.78,63.86,63.73,63.8,42600.0,55.9772,56.0474,55.9333,55.9947,42600.0
2013-02-22 13:30:00,63.8,64.11,63.8,64.03,59700.0,55.9947,56.2668,55.9947,56.1966,59700.0
2013-02-22 14:00:00,64.03,64.06,63.77,63.78,88800.0,56.1966,56.2229,55.9684,55.9772,88800.0
2013-02-22 14:30:00,63.78,63.94,63.75,63.89,89400.0,55.9772,56.1176,55.9508,56.0737,89400.0
2013-02-22 15:00:00,63.88,63.99,63.75,63.78,145300.0,56.0649,56.1615,55.9508,55.9772,145300.0
2013-02-22 15:30:00,63.78,64.06,63.78,64.05,245800.0,55.9772,56.2229,55.9772,56.2141,245800.0
2013-02-25 09:30:00,64.48,64.56,63.75,64.3,167100.0,56.5915,56.6618,55.9508,56.4336,167100.0
2013-02-25 10:00:00,64.3,64.31,63.55,63.61,130700.0,56.4336,56.4423,55.7753,55.828,130700.0
2013-02-25 10:30:00,63.59,64.0,63.59,63.82,61200.0,55.8104,56.1703,55.8104,56.0123,61200.0
2013-02-25 11:00:00,63.78,63.78,63.18,63.28,144300.0,55.9772,55.9772,55.4506,55.5383,144300.0
2013-02-25 11:30:00,63.29,63.41,62.67,62.69,162500.0,55.5471,55.6524,55.003,55.0205,162500.0
2013-02-25 12:00:00,62.7,62.82,62.51,62.76,131900.0,55.0293,55.1346,54.8626,55.082,131900.0
2013-02-25 12:30:00,62.75,62.9,62.58,62.87,83500.0,55.0732,55.2048,54.924,55.1785,83500.0
2013-02-25 13:00:00,62.87,62.88,62.51,62.53,112700.0,55.1785,55.1873,54.8626,54.8801,112700.0
2013-02-25 13:30:00,62.53,62.53,62.3,62.35,141100.0,54.8801,54.8801,54.6782,54.7221,141100.0
2013-02-25 14:00:00,62.34,62.49,62.27,62.43,148700.0,54.7133,54.845,54.6519,54.7923,148700.0
2013-02-25 14:30:00,62.44,62.61,62.34,62.51,101400.0,54.8011,54.9503,54.7133,54.8626,101400.0
2013-02-25 15:00:00,62.53,62.58,62.05,62.12,121800.0,54.8801,54.924,54.4588,54.5203,121800.0
2013-02-25 15:30:00,62.12,62.2,61.45,61.46,375800.0,54.5203,54.5905,53.9322,53.941,375800.0
2013-02-26 09:30:00,61.71,61.78,59.61,60.69,903300.0,54.1604,54.2219,52.3173,53.2652,903300.0
2013-02-26 10:00:00,60.69,61.08,60.32,60.35,294000.0,53.2652,53.6075,52.9405,52.9668,294000.0
2013-02-26 10:30:00,60.34,60.75,60.12,60.45,209500.0,52.958,53.3179,52.7649,53.0546,209500.0
2013-02-26 11:00:00,60.42,60.65,60.28,60.37,183100.0,53.0282,53.2301,52.9054,52.9844,183100.0
2013-02-26 11:30:00,60.35,60.63,60.16,60.46,143300.0,52.9668,53.2125,52.8,53.0633,143300.0
2013-02-26 12:00:00,60.49,60.57,60.28,60.44,134200.0,53.0897,53.1599,52.9054,53.0458,134200.0
2013-02-26 12:30:00,60.44,61.08,60.43,60.99,202200.0,53.0458,53.6075,53.037,53.5285,202200.0
2013-02-26 13:00:00,60.98,61.24,60.9,61.05,114200.0,53.5197,53.7479,53.4495,53.5812,114200.0
2013-02-26 13:30:00,61.04,61.4,61.01,61.29,79800.0,53.5724,53.8883,53.5461,53.7918,79800.0
2013-02-26 14:00:00,61.3,61.46,61.18,61.45,83700.0,53.8006,53.941,53.6953,53.9322,83700.0
2013-02-26 14:30:00,61.44,61.5,61.26,61.31,113400.0,53.9235,53.9761,53.7655,53.8094,113400.0
2013-02-26 15:00:00,61.28,61.37,61.18,61.31,131000.0,53.783,53.862,53.6953,53.8094,131000.0
2013-02-26 15:30:00,61.34,61.54,61.2,61.39,312200.0,53.8357,54.0112,53.7128,53.8796,312200.0
2013-02-27 09:30:00,61.33,61.93,61.17,61.65,80000.0,53.8269,54.3535,53.6865,54.1078,80000.0
2013-02-27 10:00:00,61.65,62.04,61.5,62.04,71200.0,54.1078,54.45,53.9761,54.45,71200.0
2013-02-27 10:30:00,62.05,62.26,61.83,61.94,96900.0,54.4588,54.6431,54.2657,54.3623,96900.0
2013-02-27 11:00:00,61.96,62.28,61.9,62.0,104900.0,54.3798,54.6607,54.3272,54.4149,104900.0
2013-02-27 11:30:00,62.01,62.3,61.88,62.14,62800.0,54.4237,54.6782,54.3096,54.5378,62800.0
2013-02-27 12:00:00,62.13,62.37,62.08,62.34,69800.0,54.529,54.7397,54.4852,54.7133,69800.0
2013-02-27 12:30:00,62.34,62.38,62.22,62.27,74600.0,54.7133,54.7485,54.608,54.6519,74600.0
2013-02-27 13:00:00,62.27,62.47,62.15,62.37,73100.0,54.6519,54.8274,54.5466,54.7397,73100.0
2013-02-27 13:30:00,62.37,62.53,62.33,62.42,106200.0,54.7397,54.8801,54.7046,54.7836,106200.0
2013-02-27 14:00:00,62.41,62.92,62.41,62.74,95500.0,54.7748,55.2224,54.7748,55.0644,95500.0
2013-02-27 14:30:00,62.75,62.84,62.48,62.64,99100.0,55.0732,55.1522,54.8362,54.9766,99100.0
2013-02-27 15:00:00,62.64,62.82,62.58,62.69,60800.0,54.9766,55.1346,54.924,55.0205,60800.0
2013-02-27 15:30:00,62.68,62.83,62.51,62.53,179300.0,55.0118,55.1434,54.8626,54.8801,179300.0
2013-02-28 09:30:00,62.49,62.8,61.99,62.8,127100.0,54.9868,55.2595,54.5468,55.2595,127100.0
2013-02-28 10:00:00,62.78,62.84,62.35,62.76,134200.0,55.2419,55.2947,54.8636,55.2243,134200.0
2013-02-28 10:30:00,62.77,62.8,62.27,62.35,108200.0,55.2331,55.2595,54.7932,54.8636,108200.0
2013-02-28 11:00:00,62.35,62.64,62.28,62.61,41300.0,54.8636,55.1188,54.802,55.0924,41300.0
2013-02-28 11:30:00,62.61,62.69,62.54,62.69,75600.0,55.0924,55.1627,55.0308,55.1627,75600.0
2013-02-28 12:00:00,62.68,62.7,62.44,62.55,25300.0,55.1539,55.1715,54.9428,55.0396,25300.0
2013-02-28 12:30:00,62.56,62.67,62.55,62.57,34600.0,55.0484,55.1451,55.0396,55.0572,34600.0
2013-02-28 13:00:00,62.55,62.59,62.36,62.56,76800.0,55.0396,55.0748,54.8724,55.0484,76800.0
2013-02-28 13:30:00,62.57,62.62,62.4,62.42,53000.0,55.0572,55.1012,54.9076,54.9252,53000.0
2013-02-28 14:00:00,62.41,62.51,62.39,62.42,82900.0,54.9164,55.0044,54.8988,54.9252,82900.0
2013-02-28 14:30:00,62.43,62.44,62.03,62.07,283500.0,54.934,54.9428,54.582,54.6172,283500.0
2013-02-28 15:00:00,62.07,62.18,61.98,62.03,113200.0,54.6172,54.714,54.538,54.582,113200.0
2013-02-28 15:30:00,62.03,62.17,61.89,61.89,261500.0,54.582,54.7052,54.4588,54.4588,261500.0
2013-03-01 09:30:00,61.29,61.3,59.49,60.92,369700.0,53.9308,53.9396,52.347,53.6053,369700.0
2013-03-01 10:00:00,60.92,61.0,60.07,60.22,334700.0,53.6053,53.6757,52.8573,52.9893,334700.0
2013-03-01 10:30:00,60.23,60.33,60.08,60.32,431900.0,52.9981,53.0861,52.8661,53.0773,431900.0
2013-03-01 11:00:00,60.35,60.83,60.35,60.79,951400.0,53.1037,53.5261,53.1037,53.4909,951400.0
2013-03-01 11:30:00,60.8,60.83,60.49,60.82,138200.0,53.4997,53.5261,53.2269,53.5173,138200.0
2013-03-01 12:00:00,60.8,60.86,60.6,60.6,79400.0,53.4997,53.5525,53.3237,53.3237,79400.0
2013-03-01 12:30:00,60.6,60.73,60.47,60.64,69100.0,53.3237,53.4381,53.2093,53.3589,69100.0
2013-03-01 13:00:00,60.63,60.76,60.51,60.75,110300.0,53.3501,53.4645,53.2445,53.4557,110300.0
2013-03-01 13:30:00,60.76,60.77,60.53,60.66,82100.0,53.4645,53.4733,53.2621,53.3765,82100.0
2013-03-01 14:00:00,60.67,60.89,60.54,60.57,94200.0,53.3853,53.5789,53.2709,53.2973,94200.0
2013-03-01 14:30:00,60.57,60.64,60.22,60.31,142400.0,53.2973,53.3589,52.9893,53.0685,142400.0
2013-03-01 15:00:00,60.31,60.48,60.26,60.4,234800.0,53.0685,53.2181,53.0245,53.1477,234800.0
2013-03-01 15:30:00,60.4,60.63,60.36,60.5,344000.0,53.1477,53.3501,53.1125,53.2357,344000.0
2013-03-04 09:30:00,60.17,60.28,59.7,59.81,246900.0,52.9453,53.0421,52.5318,52.6286,246900.0
2013-03-04 10:00:00,59.81,59.87,59.2,59.21,247000.0,52.6286,52.6813,52.0918,52.1006,247000.0
2013-03-04 10:30:00,59.22,59.32,59.01,59.17,243700.0,52.1094,52.1974,51.9246,52.0654,243700.0
2013-03-04 11:00:00,59.17,59.17,58.92,58.96,275400.0,52.0654,52.0654,51.8454,51.8806,275400.0
2013-03-04 11:30:00,58.96,59.05,58.56,58.61,197600.0,51.8806,51.9598,51.5286,51.5726,197600.0
2013-03-04 12:00:00,58.61,59.05,58.61,58.98,234500.0,51.5726,51.9598,51.5726,51.8982,234500.0
2013-03-04 12:30:00,58.97,59.23,58.82,59.22,111100.0,51.8894,52.1182,51.7574,52.1094,111100.0
2013-03-04 13:00:00,59.22,59.29,59.06,59.28,134500.0,52.1094,52.171,51.9686,52.1622,134500.0
2013-03-04 13:30:00,59.3,59.48,59.28,59.39,161900.0,52.1798,52.3382,52.1622,52.259,161900.0
2013-03-04 14:00:00,59.39,59.65,59.33,59.59,154200.0,52.259,52.4878,52.2062,52.435,154200.0
2013-03-04 14:30:00,59.6,59.89,59.58,59.81,156000.0,52.4438,52.6989,52.4262,52.6286,156000.0
2013-03-04 15:00:00,59.79,59.82,59.63,59.79,176200.0,52.611,52.6374,52.4702,52.611,176200.0
2013-03-04 15:30:00,59.79,60.03,59.79,60.02,345900.0,52.611,52.8221,52.611,52.8133,345900.0
2013-03-05 09:30:00,60.61,61.61,60.53,61.26,154400.0,53.3325,54.2124,53.2621,53.9044,154400.0
2013-03-05 10:00:00,61.3,61.53,61.22,61.46,90300.0,53.9396,54.142,53.8693,54.0804,90300.0
2013-03-05 10:30:00,61.49,61.67,61.4,61.5,146000.0,54.1068,54.2652,54.0276,54.1156,146000.0
2013-03-05 11:00:00,61.49,61.53,61.21,61.36,58100.0,54.1068,54.142,53.8605,53.9924,58100.0
2013-03-05 11:30:00,61.36,61.44,61.27,61.35,51100.0,53.9924,54.0628,53.9132,53.9836,51100.0
2013-03-05 12:00:00,61.34,61.4,61.29,61.33,108000.0,53.9748,54.0276,53.9308,53.966,108000.0
2013-03-05 12:30:00,61.33,61.36,61.25,61.31,36800.0,53.966,53.9924,53.8956,53.9484,36800.0
2013-03-05 13:00:00,61.3,61.37,61.26,61.3,50400.0,53.9396,54.0012,53.9044,53.9396,50400.0
2013-03-05 13:30:00,61.28,61.43,61.28,61.37,58600.0,53.922,54.054,53.922,54.0012,58600.0
2013-03-05 14:00:00,61.36,61.41,61.34,61.35,91700.0,53.9924,54.0364,53.9748,53.9836,91700.0
2013-03-05 14:30:00,61.35,61.64,61.34,61.57,192000.0,53.9836,54.2388,53.9748,54.1772,192000.0
2013-03-05 15:00:00,61.57,61.68,61.55,61.58,133700.0,54.1772,54.274,54.1596,54.186,133700.0
2013-03-05 15:30:00,61.57,61.79,61.51,61.63,300000.0,54.1772,54.3708,54.1244,54.23,300000.0
2013-03-06 09:30:00,62.09,62.23,61.81,62.08,132300.0,54.6348,54.758,54.3884,54.626,132300.0
2013-03-06 10:00:00,62.08,62.3,61.89,61.9,89900.0,54.626,54.8196,54.4588,54.4676,89900.0
2013-03-06 10:30:00,61.89,62.22,61.84,62.1,109500.0,54.4588,54.7492,54.4148,54.6436,109500.0
2013-03-06 11:00:00,62.08,62.21,61.98,62.21,127900.0,54.626,54.7404,54.538,54.7404,127900.0
2013-03-06 11:30:00,62.2,62.42,62.18,62.38,98900.0,54.7316,54.9252,54.714,54.89,98900.0
2013-03-06 12:00:00,62.39,62.47,62.24,62.4,78900.0,54.8988,54.9692,54.7668,54.9076,78900.0
2013-03-06 12:30:00,62.41,62.68,62.29,62.29,162900.0,54.9164,55.1539,54.8108,54.8108,162900.0
2013-03-06 13:00:00,62.27,62.67,62.22,62.67,77700.0,54.7932,55.1451,54.7492,55.1451,77700.0
2013-03-06 13:30:00,62.66,62.74,62.46,62.48,136400.0,55.1363,55.2067,54.9604,54.978,136400.0
2013-03-06 14:00:00,62.47,62.7,62.45,62.62,86300.0,54.9692,55.1715,54.9516,55.1012,86300.0
2013-03-06 14:30:00,62.63,62.92,62.63,62.78,128100.0,55.11,55.3651,55.11,55.2419,128100.0
2013-03-06 15:00:00,62.75,62.84,62.72,62.77,190900.0,55.2155,55.2947,55.1891,55.2331,190900.0
2013-03-06 15:30:00,62.77,62.81,62.61,62.76,445200.0,55.2331,55.2683,55.0924,55.2243,445200.0
2013-03-07 09:30:00,62.92,63.23,62.72,63.08,152300.0,55.3651,55.6379,55.1891,55.5059,152300.0
2013-03-07 10:00:00,63.08,63.16,62.85,63.04,184500.0,55.5059,55.5763,55.3035,55.4707,184500.0
2013-03-07 10:30:00,63.05,63.16,62.9,62.92,134400.0,55.4795,55.5763,55.3475,55.3651,134400.0
2013-03-07 11:00:00,62.92,63.15,62.92,63.07,87900.0,55.3651,55.5675,55.3651,55.4971,87900.0
2013-03-07 11:30:00,63.06,63.3,63.0,63.12,70100.0,55.4883,55.6995,55.4355,55.5411,70100.0
2013-03-07 12:00:00,63.13,63.55,63.13,63.43,102800.0,55.5499,55.9195,55.5499,55.8139,102800.0
2013-03-07 12:30:00,63.43,63.62,63.31,63.37,124600.0,55.8139,55.9811,55.7083,55.7611,124600.0
2013-03-07 13:00:00,63.38,63.45,63.3,63.33,107400.0,55.7699,55.8315,55.6995,55.7259,107400.0
2013-03-07 13:30:00,63.31,63.41,63.21,63.4,165900.0,55.7083,55.7963,55.6203,55.7875,165900.0
2013-03-07 14:00:00,63.39,63.44,63.02,63.39,188900.0,55.7787,55.8227,55.4531,55.7787,188900.0
2013-03-07 14:30:00,63.39,63.59,63.21,63.33,190000.0,55.7787,55.9547,55.6203,55.7259,190000.0
2013-03-07 15:00:00,63.34,63.49,63.26,63.48,166700.0,55.7347,55.8667,55.6643,55.8579,166700.0
2013-03-07 15:30:00,63.49,63.52,63.33,63.41,283000.0,55.8667,55.8931,55.7259,55.7963,283000.0
2013-03-08 09:30:00,63.88,63.98,63.45,63.79,101300.0,56.2099,56.2979,55.8315,56.1307,101300.0
2013-03-08 10:00:00,63.78,63.86,63.53,63.84,98400.0,56.1219,56.1923,55.9019,56.1747,98400.0
2013-03-08 10:30:00,63.82,64.08,63.73,64.04,64800.0,56.1571,56.3858,56.0779,56.3507,64800.0
2013-03-08 11:00:00,64.05,64.12,63.92,64.05,56700.0,56.3595,56.421,56.2451,56.3595,56700.0
2013-03-08 11:30:00,64.06,64.17,64.01,64.15,42900.0,56.3682,56.465,56.3243,56.4474,42900.0
2013-03-08 12:00:00,64.15,64.18,63.98,64.02,32500.0,56.4474,56.4738,56.2979,56.3331,32500.0
2013-03-08 12:30:00,64.02,64.26,63.96,64.26,56900.0,56.3331,56.5442,56.2803,56.5442,56900.0
2013-03-08 13:00:00,64.27,64.27,64.1,64.13,37300.0,56.553,56.553,56.4034,56.4298,37300.0
2013-03-08 13:30:00,64.14,64.29,64.12,64.25,49000.0,56.4386,56.5706,56.421,56.5354,49000.0
2013-03-08 14:00:00,64.25,64.45,64.2,64.41,76200.0,56.5354,56.7114,56.4914,56.6762,76200.0
2013-03-08 14:30:00,64.4,64.52,64.39,64.48,60900.0,56.6674,56.773,56.6586,56.7378,60900.0
2013-03-08 15:00:00,64.48,64.51,64.29,64.3,83800.0,56.7378,56.7642,56.5706,56.5794,83800.0
2013-03-08 15:30:00,64.3,64.51,64.29,64.32,233900.0,56.5794,56.7642,56.5706,56.597,233900.0
2013-03-11 09:30:00,64.27,64.27,63.77,63.99,102700.0,56.553,56.553,56.1131,56.3067,102700.0
2013-03-11 10:00:00,63.98,64.09,63.85,63.91,117100.0,56.2979,56.3946,56.1835,56.2363,117100.0
2013-03-11 10:30:00,63.9,64.11,63.75,63.86,76500.0,56.2275,56.4122,56.0955,56.1923,76500.0
2013-03-11 11:00:00,63.87,64.1,63.85,64.1,68100.0,56.2011,56.4034,56.1835,56.4034,68100.0
2013-03-11 11:30:00,64.09,64.2,64.0,64.02,66900.0,56.3946,56.4914,56.3155,56.3331,66900.0
2013-03-11 12:00:00,64.02,64.2,63.96,63.98,56800.0,56.3331,56.4914,56.2803,56.2979,56800.0
2013-03-11 12:30:00,63.97,64.0,63.79,64.0,52600.0,56.2891,56.3155,56.1307,56.3155,52600.0
2013-03-11 13:00:00,64.0,64.08,63.95,64.02,65900.0,56.3155,56.3858,56.2715,56.3331,65900.0
2013-03-11 13:30:00,64.01,64.06,63.88,63.88,76400.0,56.3243,56.3682,56.2099,56.2099,76400.0
2013-03-11 14:00:00,63.88,63.93,63.81,63.85,68500.0,56.2099,56.2539,56.1483,56.1835,68500.0
2013-03-11 14:30:00,63.85,64.0,63.78,63.91,99400.0,56.1835,56.3155,56.1219,56.2363,99400.0
2013-03-11 15:00:00,63.92,63.97,63.8,63.82,111500.0,56.2451,56.2891,56.1395,56.1571,111500.0
2013-03-11 15:30:00,63.82,64.02,63.82,63.95,231300.0,56.1571,56.3331,56.1571,56.2715,231300.0
2013-03-12 09:30:00,63.97,64.16,63.47,63.82,60300.0,56.2891,56.4562,55.8491,56.1571,60300.0
2013-03-12 10:00:00,63.84,64.16,63.82,63.92,50800.0,56.1747,56.4562,56.1571,56.2451,50800.0
2013-03-12 10:30:00,63.93,63.93,63.37,63.41,67100.0,56.2539,56.2539,55.7611,55.7963,67100.0
2013-03-12 11:00:00,63.39,63.47,63.04,63.06,77200.0,55.7787,55.8491,55.4707,55.4883,77200.0
2013-03-12 11:30:00,63.03,63.57,63.03,63.5,75900.0,55.4619,55.9371,55.4619,55.8755,75900.0
2013-03-12 12:00:00,63.5,63.51,63.35,63.42,64700.0,55.8755,55.8843,55.7435,55.8051,64700.0
2013-03-12 12:30:00,63.43,63.51,63.35,63.47,40900.0,55.8139,55.8843,55.7435,55.8491,40900.0
2013-03-12 13:00:00,63.48,63.58,63.4,63.5,52800.0,55.8579,55.9459,55.7875,55.8755,52800.0
2013-03-12 13:30:00,63.52,63.61,63.48,63.58,43800.0,55.8931,55.9723,55.8579,55.9459,43800.0
2013-03-12 14:00:00,63.59,63.7,63.52,63.62,76800.0,55.9547,56.0515,55.8931,55.9811,76800.0
2013-03-12 14:30:00,63.6,63.9,63.56,63.82,65400.0,55.9635,56.2275,55.9283,56.1571,65400.0
2013-03-12 15:00:00,63.82,64.0,63.76,63.87,113600.0,56.1571,56.3155,56.1043,56.2011,113600.0
2013-03-12 15:30:00,63.9,63.96,63.77,63.82,167000.0,56.2275,56.2803,56.1131,56.1571,167000.0
2013-03-13 09:30:00,63.74,63.8,63.37,63.58,65700.0,56.0867,56.1395,55.7611,55.9459,65700.0
2013-03-13 10:00:00,63.65,63.95,63.44,63.9,77000.0,56.0075,56.2715,55.8227,56.2275,77000.0
2013-03-13 10:30:00,63.91,63.99,63.76,63.82,39700.0,56.2363,56.3067,56.1043,56.1571,39700.0
2013-03-13 11:00:00,63.84,63.98,63.81,63.81,45600.0,56.1747,56.2979,56.1483,56.1483,45600.0
2013-03-13 11:30:00,63.78,63.8,63.5,63.52,50700.0,56.1219,56.1395,55.8755,55.8931,50700.0
2013-03-13 12:00:00,63.51,63.72,63.51,63.71,39500.0,55.8843,56.0691,55.8843,56.0603,39500.0
2013-03-13 12:30:00,63.7,63.8,63.67,63.78,39900.0,56.0515,56.1395,56.0251,56.1219,39900.0
2013-03-13 13:00:00,63.78,63.79,63.72,63.76,55200.0,56.1219,56.1307,56.0691,56.1043,55200.0
2013-03-13 13:30:00,63.76,63.78,63.74,63.75,48200.0,56.1043,56.1219,56.0867,56.0955,48200.0
2013-03-13 14:00:00,63.75,63.78,63.68,63.72,66300.0,56.0955,56.1219,56.0339,56.0691,66300.0
2013-03-13 14:30:00,63.72,63.78,63.7,63.74,62100.0,56.0691,56.1219,56.0515,56.0867,62100.0
2013-03-13 15:00:00,63.75,63.82,63.66,63.7,85400.0,56.0955,56.1571,56.0163,56.0515,85400.0
2013-03-13 15:30:00,63.7,63.83,63.69,63.78,265600.0,56.0515,56.1659,56.0427,56.1219,265600.0
2013-03-14 09:30:00,64.0,64.61,63.94,64.52,101100.0,56.3155,56.8522,56.2627,56.773,101100.0
2013-03-14 10:00:00,64.54,64.67,64.47,64.56,76900.0,56.7906,56.905,56.729,56.8082,76900.0
2013-03-14 10:30:00,64.53,64.87,64.5,64.68,59900.0,56.7818,57.081,56.7554,56.9138,59900.0
2013-03-14 11:00:00,64.69,64.69,64.21,64.25,59500.0,56.9226,56.9226,56.5002,56.5354,59500.0
2013-03-14 11:30:00,64.29,64.48,64.26,64.45,30100.0,56.5706,56.7378,56.5442,56.7114,30100.0
2013-03-14 12:00:00,64.47,64.55,64.38,64.39,38600.0,56.729,56.7994,56.6498,56.6586,38600.0
2013-03-14 12:30:00,64.4,64.47,64.31,64.43,29100.0,56.6674,56.729,56.5882,56.6938,29100.0
2013-03-14 13:00:00,64.44,64.64,64.44,64.53,35000.0,56.7026,56.8786,56.7026,56.7818,35000.0
2013-03-14 13:30:00,64.53,64.58,64.41,64.48,65000.0,56.7818,56.8258,56.6762,56.7378,65000.0
2013-03-14 14:00:00,64.48,64.52,64.33,64.34,43400.0,56.7378,56.773,56.6058,56.6146,43400.0
2013-03-14 14:30:00,64.33,64.65,64.31,64.65,48400.0,56.6058,56.8874,56.5882,56.8874,48400.0
2013-03-14 15:00:00,64.65,64.75,64.61,64.68,71400.0,56.8874,56.9754,56.8522,56.9138,71400.0
2013-03-14 15:30:00,64.67,64.83,64.64,64.79,221500.0,56.905,57.0458,56.8786,57.0106,221500.0
2013-03-15 09:30:00,64.47,65.15,64.24,64.78,283100.0,56.729,57.3274,56.5266,57.0018,283100.0
2013-03-15 10:00:00,64.77,64.97,64.45,64.45,103800.0,56.993,57.169,56.7114,56.7114,103800.0
2013-03-15 10:30:00,64.43,64.6,64.27,64.33,75400.0,56.6938,56.8434,56.553,56.6058,75400.0
2013-03-15 11:00:00,64.33,64.47,64.21,64.43,48500.0,56.6058,56.729,56.5002,56.6938,48500.0
2013-03-15 11:30:00,64.44,64.59,64.32,64.32,31900.0,56.7026,56.8346,56.597,56.597,31900.0
2013-03-15 12:00:00,64.32,64.34,64.21,64.29,39900.0,56.597,56.6146,56.5002,56.5706,39900.0
2013-03-15 12:30:00,64.27,64.44,64.24,64.26,56800.0,56.553,56.7026,56.5266,56.5442,56800.0
2013-03-15 13:00:00,64.25,64.45,64.2,64.45,33300.0,56.5354,56.7114,56.4914,56.7114,33300.0
2013-03-15 13:30:00,64.43,64.51,64.24,64.29,60600.0,56.6938,56.7642,56.5266,56.5706,60600.0
2013-03-15 14:00:00,64.29,64.38,64.27,64.31,37500.0,56.5706,56.6498,56.553,56.5882,37500.0
2013-03-15 14:30:00,64.31,64.39,64.23,64.31,47600.0,56.5882,56.6586,56.5178,56.5882,47600.0
2013-03-15 15:00:00,64.32,64.43,64.3,64.37,51400.0,56.597,56.6938,56.5794,56.641,51400.0
2013-03-15 15:30:00,64.36,64.57,64.33,64.52,182700.0,56.6322,56.817,56.6058,56.773,182700.0
2013-03-18 09:30:00,63.46,63.55,62.73,63.37,167300.0,55.8403,55.9195,55.1979,55.7611,167300.0
2013-03-18 10:00:00,63.36,63.43,63.11,63.2,147000.0,55.7523,55.8139,55.5323,55.6115,147000.0
2013-03-18 10:30:00,63.23,63.45,63.2,63.24,117700.0,55.6379,55.8315,55.6115,55.6467,117700.0
2013-03-18 11:00:00,63.22,63.45,63.22,63.37,88400.0,55.6291,55.8315,55.6291,55.7611,88400.0
2013-03-18 11:30:00,63.38,63.44,63.35,63.39,47700.0,55.7699,55.8227,55.7435,55.7787,47700.0
2013-03-18 12:00:00,63.39,63.63,63.36,63.54,120400.0,55.7787,55.9899,55.7523,55.9107,120400.0
2013-03-18 12:30:00,63.53,63.56,63.45,63.5,75200.0,55.9019,55.9283,55.8315,55.8755,75200.0
2013-03-18 13:00:00,63.51,63.65,63.5,63.51,57800.0,55.8843,56.0075,55.8755,55.8843,57800.0
2013-03-18 13:30:00,63.53,63.59,63.43,63.51,52100.0,55.9019,55.9547,55.8139,55.8843,52100.0
2013-03-18 14:00:00,63.51,63.74,63.46,63.66,63700.0,55.8843,56.0867,55.8403,56.0163,63700.0
2013-03-18 14:30:00,63.65,63.94,63.65,63.75,107900.0,56.0075,56.2627,56.0075,56.0955,107900.0
2013-03-18 15:00:00,63.76,63.83,63.59,63.65,110300.0,56.1043,56.1659,55.9547,56.0075,110300.0
2013-03-18 15:30:00,63.65,63.66,63.39,63.54,183400.0,56.0075,56.0163,55.7787,55.9107,183400.0
2013-03-19 09:30:00,63.84,63.9,63.48,63.84,68400.0,56.1747,56.2275,55.8579,56.1747,68400.0
2013-03-19 10:00:00,63.82,63.99,63.71,63.75,123500.0,56.1571,56.3067,56.0603,56.0955,123500.0
2013-03-19 10:30:00,63.73,63.86,63.6,63.69,51000.0,56.0779,56.1923,55.9635,56.0427,51000.0
2013-03-19 11:00:00,63.68,63.68,63.48,63.57,34400.0,56.0339,56.0339,55.8579,55.9371,34400.0
2013-03-19 11:30:00,63.57,63.65,62.97,63.19,148500.0,55.9371,56.0075,55.4091,55.6027,148500.0
2013-03-19 12:00:00,63.18,63.36,62.93,63.35,54600.0,55.5939,55.7523,55.3739,55.7435,54600.0
2013-03-19 12:30:00,63.31,63.41,63.22,63.28,33700.0,55.7083,55.7963,55.6291,55.6819,33700.0
2013-03-19 13:00:00,63.28,63.28,62.93,62.93,30800.0,55.6819,55.6819,55.3739,55.3739,30800.0
2013-03-19 13:30:00,62.9,62.99,62.76,62.92,36400.0,55.3475,55.4267,55.2243,55.3651,36400.0
2013-03-19 14:00:00,62.94,63.1,62.82,62.9,43100.0,55.3827,55.5235,55.2771,55.3475,43100.0
2013-03-19 14:30:00,62.91,63.09,62.85,62.88,39900.0,55.3563,55.5147,55.3035,55.3299,39900.0
2013-03-19 15:00:00,62.87,63.27,62.8,63.05,101300.0,55.3211,55.6731,55.2595,55.4795,101300.0
2013-03-19 15:30:00,63.05,63.53,62.98,63.5,325700.0,55.4795,55.9019,55.4179,55.8755,325700.0
2013-03-20 09:30:00,63.79,64.07,63.7,63.88,88200.0,56.1307,56.377,56.0515,56.2099,88200.0
2013-03-20 10:00:00,63.9,64.14,63.87,63.97,48700.0,56.2275,56.4386,56.2011,56.2891,48700.0
2013-03-20 10:30:00,63.93,64.02,63.65,64.0,45000.0,56.2539,56.3331,56.0075,56.3155,45000.0
2013-03-20 11:00:00,64.01,64.25,63.98,63.98,55400.0,56.3243,56.5354,56.2979,56.2979,55400.0
2013-03-20 11:30:00,63.95,63.95,63.63,63.64,23600.0,56.2715,56.2715,55.9899,55.9987,23600.0
2013-03-20 12:00:00,63.64,63.81,63.62,63.78,17300.0,55.9987,56.1483,55.9811,56.1219,17300.0
2013-03-20 12:30:00,63.77,63.84,63.66,63.71,22900.0,56.1131,56.1747,56.0163,56.0603,22900.0
2013-03-20 13:00:00,63.7,63.73,63.64,63.69,24100.0,56.0515,56.0779,55.9987,56.0427,24100.0
2013-03-20 13:30:00,63.69,63.89,63.63,63.87,24900.0,56.0427,56.2187,55.9899,56.2011,24900.0
2013-03-20 14:00:00,63.86,64.18,63.79,64.13,44600.0,56.1923,56.4738,56.1307,56.4298,44600.0
2013-03-20 14:30:00,64.13,64.15,63.89,63.93,58100.0,56.4298,56.4474,56.2187,56.2539,58100.0
2013-03-20 15:00:00,63.94,64.08,63.81,63.92,49200.0,56.2627,56.3858,56.1483,56.2451,49200.0
2013-03-20 15:30:00,63.91,64.24,63.9,64.04,191300.0,56.2363,56.5266,56.2275,56.3507,191300.0
2013-03-21 09:30:00,63.58,64.31,63.46,64.25,59400.0,55.9459,56.5882,55.8403,56.5354,59400.0
2013-03-21 10:00:00,64.26,64.31,63.55,63.69,64800.0,56.5442,56.5882,55.9195,56.0427,64800.0
2013-03-21 10:30:00,63.69,63.69,63.39,63.45,43100.0,56.0427,56.0427,55.7787,55.8315,43100.0
2013-03-21 11:00:00,63.46,63.63,63.26,63.54,33500.0,55.8403,55.9899,55.6643,55.9107,33500.0
2013-03-21 11:30:00,63.54,63.74,63.52,63.71,43600.0,55.9107,56.0867,55.8931,56.0603,43600.0
2013-03-21 12:00:00,63.71,63.72,63.52,63.54,29100.0,56.0603,56.0691,55.8931,55.9107,29100.0
2013-03-21 12:30:00,63.54,63.72,63.51,63.69,22200.0,55.9107,56.0691,55.8843,56.0427,22200.0
2013-03-21 13:00:00,63.68,63.72,63.47,63.55,31900.0,56.0339,56.0691,55.8491,55.9195,31900.0
2013-03-21 13:30:00,63.55,63.69,63.44,63.62,65700.0,55.9195,56.0427,55.8227,55.9811,65700.0
2013-03-21 14:00:00,63.61,63.8,63.34,63.71,73400.0,55.9723,56.1395,55.7347,56.0603,73400.0
2013-03-21 14:30:00,63.72,63.89,63.67,63.8,51400.0,56.0691,56.2187,56.0251,56.1395,51400.0
2013-03-21 15:00:00,63.8,63.91,63.61,63.77,81300.0,56.1395,56.2363,55.9723,56.1131,81300.0
2013-03-21 15:30:00,63.78,63.84,63.58,63.64,168800.0,56.1219,56.1747,55.9459,55.9987,168800.0
2013-03-22 09:30:00,63.95,64.47,63.67,63.88,93000.0,56.2715,56.729,56.0251,56.2099,93000.0
2013-03-22 10:00:00,63.87,63.94,63.59,63.61,72100.0,56.2011,56.2627,55.9547,55.9723,72100.0
2013-03-22 10:30:00,63.64,64.29,63.61,64.21,62600.0,55.9987,56.5706,55.9723,56.5002,62600.0
2013-03-22 11:00:00,64.18,64.48,64.17,64.43,92800.0,56.4738,56.7378,56.465,56.6938,92800.0
2013-03-22 11:30:00,64.44,64.51,64.4,64.44,51000.0,56.7026,56.7642,56.6674,56.7026,51000.0
2013-03-22 12:00:00,64.47,64.52,64.23,64.27,34100.0,56.729,56.773,56.5178,56.553,34100.0
2013-03-22 12:30:00,64.29,64.53,64.26,64.53,42100.0,56.5706,56.7818,56.5442,56.7818,42100.0
2013-03-22 13:00:00,64.53,64.77,64.51,64.69,74300.0,56.7818,56.993,56.7642,56.9226,74300.0
2013-03-22 13:30:00,64.68,64.68,64.47,64.58,53400.0,56.9138,56.9138,56.729,56.8258,53400.0
2013-03-22 14:00:00,64.58,64.7,64.56,64.67,63900.0,56.8258,56.9314,56.8082,56.905,63900.0
2013-03-22 14:30:00,64.66,64.92,64.61,64.91,127300.0,56.8962,57.125,56.8522,57.1162,127300.0
2013-03-22 15:00:00,64.91,65.08,64.82,64.82,153700.0,57.1162,57.2658,57.037,57.037,153700.0
2013-03-22 15:30:00,64.82,64.95,64.74,64.94,221400.0,57.037,57.1514,56.9666,57.1426,221400.0
2013-03-25 09:30:00,65.11,65.5,64.97,65.19,124700.0,57.2922,57.6353,57.169,57.3626,124700.0
2013-03-25 10:00:00,65.23,65.3,64.97,64.99,52700.0,57.3978,57.4594,57.169,57.1866,52700.0
2013-03-25 10:30:00,64.97,64.98,64.61,64.62,74100.0,57.169,57.1778,56.8522,56.861,74100.0
2013-03-25 11:00:00,64.62,64.71,64.39,64.42,68600.0,56.861,56.9402,56.6586,56.685,68600.0
2013-03-25 11:30:00,64.37,64.56,64.37,64.42,113300.0,56.641,56.8082,56.641,56.685,113300.0
2013-03-25 12:00:00,64.42,64.49,63.95,63.95,128500.0,56.685,56.7466,56.2715,56.2715,128500.0
2013-03-25 12:30:00,63.95,64.08,63.84,63.96,96400.0,56.2715,56.3858,56.1747,56.2803,96400.0
2013-03-25 13:00:00,63.94,64.17,63.8,64.15,42900.0,56.2627,56.465,56.1395,56.4474,42900.0
2013-03-25 13:30:00,64.15,64.5,64.0,64.42,37800.0,56.4474,56.7554,56.3155,56.685,37800.0
2013-03-25 14:00:00,64.41,64.5,64.25,64.25,63900.0,56.6762,56.7554,56.5354,56.5354,63900.0
2013-03-25 14:30:00,64.26,64.46,64.19,64.42,46300.0,56.5442,56.7202,56.4826,56.685,46300.0
2013-03-25 15:00:00,64.42,64.42,64.1,64.14,73800.0,56.685,56.685,56.4034,56.4386,73800.0
2013-03-25 15:30:00,64.13,64.39,64.09,64.31,222100.0,56.4298,56.6586,56.3946,56.5882,222100.0
2013-03-26 09:30:00,64.68,65.17,64.61,65.08,109700.0,56.9138,57.345,56.8522,57.2658,109700.0
2013-03-26 10:00:00,65.0,65.07,64.71,65.01,44800.0,57.1954,57.257,56.9402,57.2042,44800.0
2013-03-26 10:30:00,65.02,65.1,64.75,64.85,55800.0,57.213,57.2834,56.9754,57.0634,55800.0
2013-03-26 11:00:00,64.83,64.99,64.77,64.94,28700.0,57.0458,57.1866,56.993,57.1426,28700.0
2013-03-26 11:30:00,64.91,65.02,64.85,64.94,23500.0,57.1162,57.213,57.0634,57.1426,23500.0
2013-03-26 12:00:00,64.94,65.1,64.85,64.89,117200.0,57.1426,57.2834,57.0634,57.0986,117200.0
2013-03-26 12:30:00,64.89,64.91,64.85,64.9,26000.0,57.0986,57.1162,57.0634,57.1074,26000.0
2013-03-26 13:00:00,64.89,65.05,64.89,64.99,18900.0,57.0986,57.2394,57.0986,57.1866,18900.0
2013-03-26 13:30:00,64.98,65.04,64.94,65.0,28700.0,57.1778,57.2306,57.1426,57.1954,28700.0
2013-03-26 14:00:00,64.98,65.27,64.98,65.25,44300.0,57.1778,57.433,57.1778,57.4154,44300.0
2013-03-26 14:30:00,65.23,65.32,65.17,65.31,55400.0,57.3978,57.477,57.345,57.4682,55400.0
2013-03-26 15:00:00,65.31,65.45,65.26,65.38,77400.0,57.4682,57.5914,57.4242,57.5298,77400.0
2013-03-26 15:30:00,65.39,65.51,65.36,65.5,159200.0,57.5386,57.6441,57.5122,57.6353,159200.0
2013-03-27 09:30:00,64.84,64.9,64.11,64.31,176800.0,57.0546,57.1074,56.4122,56.5882,176800.0
2013-03-27 10:00:00,64.3,64.68,64.24,64.54,110800.0,56.5794,56.9138,56.5266,56.7906,110800.0
2013-03-27 10:30:00,64.59,64.68,64.47,64.52,20400.0,56.8346,56.9138,56.729,56.773,20400.0
2013-03-27 11:00:00,64.53,64.97,64.51,64.85,79100.0,56.7818,57.169,56.7642,57.0634,79100.0
2013-03-27 11:30:00,64.87,64.94,64.64,64.73,38400.0,57.081,57.1426,56.8786,56.9578,38400.0
2013-03-27 12:00:00,64.74,64.87,64.71,64.79,31400.0,56.9666,57.081,56.9402,57.0106,31400.0
2013-03-27 12:30:00,64.78,64.89,64.71,64.8,47300.0,57.0018,57.0986,56.9402,57.0194,47300.0
2013-03-27 13:00:00,64.79,64.83,64.7,64.8,22600.0,57.0106,57.0458,56.9314,57.0194,22600.0
2013-03-27 13:30:00,64.8,64.83,64.75,64.81,25300.0,57.0194,57.0458,56.9754,57.0282,25300.0
2013-03-27 14:00:00,64.81,65.02,64.78,65.02,24700.0,57.0282,57.213,57.0018,57.213,24700.0
2013-03-27 14:30:00,65.02,65.18,64.97,65.09,60700.0,57.213,57.3538,57.169,57.2746,60700.0
2013-03-27 15:00:00,65.09,65.2,64.97,65.18,70600.0,57.2746,57.3714,57.169,57.3538,70600.0
2013-03-27 15:30:00,65.18,65.41,65.18,65.24,266000.0,57.3538,57.5562,57.3538,57.4066,266000.0
2013-03-28 09:30:00,65.42,65.93,65.06,65.44,96800.0,57.565,58.0137,57.2482,57.5826,96800.0
2013-03-28 10:00:00,65.44,65.94,65.43,65.84,105300.0,57.5826,58.0225,57.5738,57.9345,105300.0
2013-03-28 10:30:00,65.85,66.07,65.73,66.03,82400.0,57.9433,58.1369,57.8377,58.1017,82400.0
2013-03-28 11:00:00,66.05,66.44,66.03,66.42,84100.0,58.1193,58.4625,58.1017,58.4449,84100.0
2013-03-28 11:30:00,66.43,66.46,66.09,66.12,57700.0,58.4537,58.4801,58.1545,58.1809,57700.0
2013-03-28 12:00:00,66.12,66.14,65.76,65.79,48100.0,58.1809,58.1985,57.8641,57.8905,48100.0
2013-03-28 12:30:00,65.81,66.04,65.8,66.01,20900.0,57.9081,58.1105,57.8993,58.0841,20900.0
2013-03-28 13:00:00,66.01,66.11,65.93,65.96,41000.0,58.0841,58.1721,58.0137,58.0401,41000.0
2013-03-28 13:30:00,65.96,66.06,65.93,66.03,36800.0,58.0401,58.1281,58.0137,58.1017,36800.0
2013-03-28 14:00:00,66.04,66.14,66.04,66.1,29900.0,58.1105,58.1985,58.1105,58.1633,29900.0
2013-03-28 14:30:00,66.11,66.11,65.97,66.07,39800.0,58.1721,58.1721,58.0489,58.1369,39800.0
2013-03-28 15:00:00,66.07,66.22,65.98,66.16,95400.0,58.1369,58.2689,58.0577,58.2161,95400.0
2013-03-28 15:30:00,66.18,66.37,66.12,66.3,282300.0,58.2337,58.4009,58.1809,58.3393,282300.0
2013-04-01 09:30:00,66.3,66.83,66.15,66.25,191100.0,58.3393,58.8057,58.2073,58.2953,191100.0
2013-04-01 10:00:00,66.27,66.34,65.81,66.06,81300.0,58.3129,58.3745,57.9081,58.1281,81300.0
2013-04-01 10:30:00,66.06,66.14,65.42,65.45,102400.0,58.1281,58.1985,57.565,57.5914,102400.0
2013-04-01 11:00:00,65.45,65.46,65.13,65.27,72300.0,57.5914,57.6002,57.3098,57.433,72300.0
2013-04-01 11:30:00,65.27,65.79,65.27,65.63,94400.0,57.433,57.8905,57.433,57.7497,94400.0
2013-04-01 12:00:00,65.59,65.76,65.52,65.63,68500.0,57.7145,57.8641,57.6529,57.7497,68500.0
2013-04-01 12:30:00,65.66,65.7,65.51,65.66,84100.0,57.7761,57.8113,57.6441,57.7761,84100.0
2013-04-01 13:00:00,65.67,65.71,65.47,65.6,44600.0,57.7849,57.8201,57.6089,57.7233,44600.0
2013-04-01 13:30:00,65.61,65.61,65.39,65.41,28000.0,57.7321,57.7321,57.5386,57.5562,28000.0
2013-04-01 14:00:00,65.41,65.52,65.39,65.42,39000.0,57.5562,57.6529,57.5386,57.565,39000.0
2013-04-01 14:30:00,65.42,65.45,65.24,65.31,53400.0,57.565,57.5914,57.4066,57.4682,53400.0
2013-04-01 15:00:00,65.31,65.4,65.18,65.26,56900.0,57.4682,57.5474,57.3538,57.4242,56900.0
2013-04-01 15:30:00,65.26,65.44,65.15,65.43,170400.0,57.4242,57.5826,57.3274,57.5738,170400.0
2013-04-02 09:30:00,65.56,65.98,65.39,65.52,76700.0,57.6881,58.0577,57.5386,57.6529,76700.0
2013-04-02 10:00:00,65.54,65.67,65.23,65.3,59500.0,57.6705,57.7849,57.3978,57.4594,59500.0
2013-04-02 10:30:00,65.3,65.76,65.28,65.75,79400.0,57.4594,57.8641,57.4418,57.8553,79400.0
2013-04-02 11:00:00,65.78,65.8,65.28,65.32,62200.0,57.8817,57.8993,57.4418,57.477,62200.0
2013-04-02 11:30:00,65.31,65.38,65.2,65.29,44000.0,57.4682,57.5298,57.3714,57.4506,44000.0
2013-04-02 12:00:00,65.29,65.29,65.14,65.14,26400.0,57.4506,57.4506,57.3186,57.3186,26400.0
2013-04-02 12:30:00,65.14,65.18,65.1,65.1,25300.0,57.3186,57.3538,57.2834,57.2834,25300.0
2013-04-02 13:00:00,65.1,65.21,65.06,65.15,70800.0,57.2834,57.3802,57.2482,57.3274,70800.0
2013-04-02 13:30:00,65.16,65.23,65.1,65.13,38900.0,57.3362,57.3978,57.2834,57.3098,38900.0
2013-04-02 14:00:00,65.12,65.16,65.02,65.04,46100.0,57.301,57.3362,57.213,57.2306,46100.0
2013-04-02 14:30:00,65.03,65.04,64.51,64.62,76100.0,57.2218,57.2306,56.7642,56.861,76100.0
2013-04-02 15:00:00,64.63,64.75,64.35,64.36,79200.0,56.8698,56.9754,56.6234,56.6322,79200.0
2013-04-02 15:30:00,64.37,64.38,64.14,64.29,316500.0,56.641,56.6498,56.4386,56.5706,316500.0
2013-04-03 09:30:00,64.24,64.66,63.63,63.75,209400.0,56.5266,56.8962,55.9899,56.0955,209400.0
2013-04-03 10:00:00,63.75,63.76,63.19,63.24,109300.0,56.0955,56.1043,55.6027,55.6467,109300.0
2013-04-03 10:30:00,63.25,63.25,62.64,62.66,166400.0,55.6555,55.6555,55.1188,55.1363,166400.0
2013-04-03 11:00:00,62.65,62.7,62.32,62.53,252100.0,55.1275,55.1715,54.8372,55.022,252100.0
2013-04-03 11:30:00,62.54,62.71,62.47,62.55,118500.0,55.0308,55.1803,54.9692,55.0396,118500.0
2013-04-03 12:00:00,62.54,62.55,62.43,62.47,77200.0,55.0308,55.0396,54.934,54.9692,77200.0
2013-04-03 12:30:00,62.48,62.53,62.29,62.46,85300.0,54.978,55.022,54.8108,54.9604,85300.0
2013-04-03 13:00:00,62.45,62.72,62.1,62.14,104700.0,54.9516,55.1891,54.6436,54.6788,104700.0
2013-04-03 13:30:00,62.13,62.14,61.1,61.22,268600.0,54.67,54.6788,53.7637,53.8693,268600.0
2013-04-03 14:00:00,61.23,61.9,61.19,61.81,291000.0,53.8781,54.4676,53.8429,54.3884,291000.0
2013-04-03 14:30:00,61.83,62.41,61.82,62.38,262300.0,54.406,54.9164,54.3972,54.89,262300.0
2013-04-03 15:00:00,62.38,62.45,62.19,62.26,233600.0,54.89,54.9516,54.7228,54.7844,233600.0
2013-04-03 15:30:00,62.24,62.25,61.86,61.92,494300.0,54.7668,54.7756,54.4324,54.4852,494300.0
2013-04-04 09:30:00,62.02,62.42,61.5,62.06,174700.0,54.5732,54.9252,54.1156,54.6084,174700.0
2013-04-04 10:00:00,62.06,62.21,61.7,61.84,140200.0,54.6084,54.7404,54.2916,54.4148,140200.0
2013-04-04 10:30:00,61.93,62.17,61.82,61.88,209800.0,54.494,54.7052,54.3972,54.45,209800.0
2013-04-04 11:00:00,61.92,62.07,61.7,61.76,146700.0,54.4852,54.6172,54.2916,54.3444,146700.0
2013-04-04 11:30:00,61.76,61.78,61.25,61.44,152100.0,54.3444,54.362,53.8956,54.0628,152100.0
2013-04-04 12:00:00,61.44,61.71,61.34,61.67,94400.0,54.0628,54.3004,53.9748,54.2652,94400.0
2013-04-04 12:30:00,61.67,61.85,61.64,61.78,41200.0,54.2652,54.4236,54.2388,54.362,41200.0
2013-04-04 13:00:00,61.79,61.79,61.42,61.63,67100.0,54.3708,54.3708,54.0452,54.23,67100.0
2013-04-04 13:30:00,61.61,61.72,61.54,61.57,75500.0,54.2124,54.3092,54.1508,54.1772,75500.0
2013-04-04 14:00:00,61.58,61.59,61.18,61.44,163900.0,54.186,54.1948,53.8341,54.0628,163900.0
2013-04-04 14:30:00,61.44,61.69,61.42,61.54,79600.0,54.0628,54.2828,54.0452,54.1508,79600.0
2013-04-04 15:00:00,61.54,61.64,61.4,61.47,110000.0,54.1508,54.2388,54.0276,54.0892,110000.0
2013-04-04 15:30:00,61.45,61.87,61.43,61.82,251000.0,54.0716,54.4412,54.054,54.3972,251000.0
2013-04-05 09:30:00,60.74,61.17,60.0,61.12,255500.0,53.4469,53.8253,52.7957,53.7813,255500.0
2013-04-05 10:00:00,61.11,61.15,60.78,61.05,129500.0,53.7725,53.8077,53.4821,53.7197,129500.0
2013-04-05 10:30:00,61.04,61.29,60.95,61.24,62000.0,53.7109,53.9308,53.6317,53.8868,62000.0
2013-04-05 11:00:00,61.22,61.67,61.15,61.64,81800.0,53.8693,54.2652,53.8077,54.2388,81800.0
2013-04-05 11:30:00,61.64,61.75,61.42,61.47,73000.0,54.2388,54.3356,54.0452,54.0892,73000.0
2013-04-05 12:00:00,61.45,61.64,61.35,61.62,57700.0,54.0716,54.2388,53.9836,54.2212,57700.0
2013-04-05 12:30:00,61.62,61.83,61.48,61.52,65500.0,54.2212,54.406,54.098,54.1332,65500.0
2013-04-05 13:00:00,61.55,61.77,61.55,61.73,42500.0,54.1596,54.3532,54.1596,54.318,42500.0
2013-04-05 13:30:00,61.74,61.89,61.46,61.48,78900.0,54.3268,54.4588,54.0804,54.098,78900.0
2013-04-05 14:00:00,61.46,61.61,61.39,61.53,78800.0,54.0804,54.2124,54.0188,54.142,78800.0
2013-04-05 14:30:00,61.54,61.81,61.46,61.81,76100.0,54.1508,54.3884,54.0804,54.3884,76100.0
2013-04-05 15:00:00,61.8,61.85,61.62,61.73,73000.0,54.3796,54.4236,54.2212,54.318,73000.0
2013-04-05 15:30:00,61.74,62.16,61.68,62.02,197500.0,54.3268,54.6964,54.274,54.5732,197500.0
2013-04-08 09:30:00,62.07,62.93,62.02,62.36,82000.0,54.6172,55.3739,54.5732,54.8724,82000.0
2013-04-08 10:00:00,62.4,62.41,61.86,61.89,48900.0,54.9076,54.9164,54.4324,54.4588,48900.0
2013-04-08 10:30:00,61.92,62.21,61.92,62.14,43200.0,54.4852,54.7404,54.4852,54.6788,43200.0
2013-04-08 11:00:00,62.13,62.28,62.05,62.15,30700.0,54.67,54.802,54.5996,54.6876,30700.0
2013-04-08 11:30:00,62.2,62.31,62.1,62.2,36000.0,54.7316,54.8284,54.6436,54.7316,36000.0
2013-04-08 12:00:00,62.23,62.25,61.96,62.05,32000.0,54.758,54.7756,54.5204,54.5996,32000.0
2013-04-08 12:30:00,62.07,62.2,62.07,62.15,27300.0,54.6172,54.7316,54.6172,54.6876,27300.0
2013-04-08 13:00:00,62.14,62.27,62.14,62.22,30100.0,54.6788,54.7932,54.6788,54.7492,30100.0
2013-04-08 13:30:00,62.21,62.28,62.15,62.25,62100.0,54.7404,54.802,54.6876,54.7756,62100.0
2013-04-08 14:00:00,62.25,62.35,62.19,62.23,82800.0,54.7756,54.8636,54.7228,54.758,82800.0
2013-04-08 14:30:00,62.23,62.3,62.16,62.23,47900.0,54.758,54.8196,54.6964,54.758,47900.0
2013-04-08 15:00:00,62.25,62.29,62.16,62.26,62700.0,54.7756,54.8108,54.6964,54.7844,62700.0
2013-04-08 15:30:00,62.26,62.45,62.23,62.45,251200.0,54.7844,54.9516,54.758,54.9516,251200.0
2013-04-09 09:30:00,62.59,62.95,62.21,62.28,123000.0,55.0748,55.3915,54.7404,54.802,123000.0
2013-04-09 10:00:00,62.25,62.38,62.16,62.36,78800.0,54.7756,54.89,54.6964,54.8724,78800.0
2013-04-09 10:30:00,62.35,62.43,61.96,62.02,49400.0,54.8636,54.934,54.5204,54.5732,49400.0
2013-04-09 11:00:00,62.01,62.34,61.91,62.16,54400.0,54.5644,54.8548,54.4764,54.6964,54400.0
2013-04-09 11:30:00,62.17,62.45,62.15,62.44,73500.0,54.7052,54.9516,54.6876,54.9428,73500.0
2013-04-09 12:00:00,62.45,62.91,62.39,62.91,82000.0,54.9516,55.3563,54.8988,55.3563,82000.0
2013-04-09 12:30:00,62.91,63.01,62.62,62.63,30500.0,55.3563,55.4443,55.1012,55.11,30500.0
2013-04-09 13:00:00,62.63,62.76,62.56,62.76,28700.0,55.11,55.2243,55.0484,55.2243,28700.0
2013-04-09 13:30:00,62.73,62.94,62.73,62.86,23200.0,55.1979,55.3827,55.1979,55.3123,23200.0
2013-04-09 14:00:00,62.86,62.87,62.69,62.82,36600.0,55.3123,55.3211,55.1627,55.2771,36600.0
2013-04-09 14:30:00,62.82,63.07,62.82,63.02,49500.0,55.2771,55.4971,55.2771,55.4531,49500.0
2013-04-09 15:00:00,63.05,63.1,62.79,62.82,112400.0,55.4795,55.5235,55.2507,55.2771,112400.0
2013-04-09 15:30:00,62.83,62.88,62.62,62.68,164000.0,55.2859,55.3299,55.1012,55.1539,164000.0
2013-04-10 09:30:00,62.86,63.64,62.78,62.98,234700.0,55.3123,55.9987,55.2419,55.4179,234700.0
2013-04-10 10:00:00,63.01,63.07,62.58,62.6,99500.0,55.4443,55.4971,55.066,55.0836,99500.0
2013-04-10 10:30:00,62.6,62.63,62.18,62.55,176000.0,55.0836,55.11,54.714,55.0396,176000.0
2013-04-10 11:00:00,62.54,62.64,62.06,62.15,156300.0,55.0308,55.1188,54.6084,54.6876,156300.0
2013-04-10 11:30:00,62.15,62.41,62.1,62.22,181500.0,54.6876,54.9164,54.6436,54.7492,181500.0
2013-04-10 12:00:00,62.23,62.5,62.12,62.38,69700.0,54.758,54.9956,54.6612,54.89,69700.0
2013-04-10 12:30:00,62.37,62.4,62.2,62.24,69700.0,54.8812,54.9076,54.7316,54.7668,69700.0
2013-04-10 13:00:00,62.25,62.5,62.17,62.42,123500.0,54.7756,54.9956,54.7052,54.9252,123500.0
2013-04-10 13:30:00,62.45,62.61,62.37,62.44,92500.0,54.9516,55.0924,54.8812,54.9428,92500.0
2013-04-10 14:00:00,62.45,62.52,62.33,62.49,123000.0,54.9516,55.0132,54.846,54.9868,123000.0
2013-04-10 14:30:00,62.48,62.48,62.27,62.3,127000.0,54.978,54.978,54.7932,54.8196,127000.0
2013-04-10 15:00:00,62.3,62.36,62.16,62.28,110700.0,54.8196,54.8724,54.6964,54.802,110700.0
2013-04-10 15:30:00,62.28,62.57,62.22,62.57,322900.0,54.802,55.0572,54.7492,55.0572,322900.0
2013-04-11 09:30:00,62.72,62.75,62.02,62.43,99500.0,55.1891,55.2155,54.5732,54.934,99500.0
2013-04-11 10:00:00,62.5,62.5,62.25,62.31,95900.0,54.9956,54.9956,54.7756,54.8284,95900.0
2013-04-11 10:30:00,62.31,62.8,62.27,62.77,73500.0,54.8284,55.2595,54.7932,55.2331,73500.0
2013-04-11 11:00:00,62.77,63.19,62.74,63.13,43400.0,55.2331,55.6027,55.2067,55.5499,43400.0
2013-04-11 11:30:00,63.14,63.14,62.71,62.98,76200.0,55.5587,55.5587,55.1803,55.4179,76200.0
2013-04-11 12:00:00,62.99,63.01,62.64,62.7,42800.0,55.4267,55.4443,55.1188,55.1715,42800.0
2013-04-11 12:30:00,62.73,62.95,62.73,62.93,35200.0,55.1979,55.3915,55.1979,55.3739,35200.0
2013-04-11 13:00:00,62.94,63.07,62.81,62.84,39600.0,55.3827,55.4971,55.2683,55.2947,39600.0
2013-04-11 13:30:00,62.83,62.98,62.63,62.71,53700.0,55.2859,55.4179,55.11,55.1803,53700.0
2013-04-11 14:00:00,62.71,62.84,62.64,62.8,54500.0,55.1803,55.2947,55.1188,55.2595,54500.0
2013-04-11 14:30:00,62.78,63.02,62.76,62.98,58000.0,55.2419,55.4531,55.2243,55.4179,58000.0
2013-04-11 15:00:00,62.99,63.0,62.79,62.88,79200.0,55.4267,55.4355,55.2507,55.3299,79200.0
2013-04-11 15:30:00,62.88,62.96,62.74,62.9,148300.0,55.3299,55.4003,55.2067,55.3475,148300.0
2013-04-12 09:30:00,62.51,62.61,61.3,61.45,174100.0,55.0044,55.0924,53.9396,54.0716,174100.0
2013-04-12 10:00:00,61.42,61.67,61.15,61.35,144600.0,54.0452,54.2652,53.8077,53.9836,144600.0
2013-04-12 10:30:00,61.35,61.4,60.9,61.25,119000.0,53.9836,54.0276,53.5877,53.8956,119000.0
2013-04-12 11:00:00,61.23,61.24,60.93,60.94,113300.0,53.8781,53.8868,53.6141,53.6229,113300.0
2013-04-12 11:30:00,60.91,60.92,60.63,60.65,167500.0,53.5965,53.6053,53.3501,53.3677,167500.0
2013-04-12 12:00:00,60.67,60.67,60.35,60.35,145500.0,53.3853,53.3853,53.1037,53.1037,145500.0
2013-04-12 12:30:00,60.36,60.5,60.1,60.3,175600.0,53.1125,53.2357,52.8837,53.0597,175600.0
2013-04-12 13:00:00,60.3,60.58,60.21,60.3,290100.0,53.0597,53.3061,52.9805,53.0597,290100.0
2013-04-12 13:30:00,60.3,60.33,60.07,60.27,135000.0,53.0597,53.0861,52.8573,53.0333,135000.0
2013-04-12 14:00:00,60.28,60.31,60.01,60.07,110800.0,53.0421,53.0685,52.8045,52.8573,110800.0
2013-04-12 14:30:00,60.06,60.22,60.04,60.17,142900.0,52.8485,52.9893,52.8309,52.9453,142900.0
2013-04-12 15:00:00,60.19,60.3,60.09,60.19,214100.0,52.9629,53.0597,52.8749,52.9629,214100.0
2013-04-12 15:30:00,60.18,60.25,60.02,60.21,415800.0,52.9541,53.0157,52.8133,52.9805,415800.0
2013-04-15 09:30:00,59.72,59.72,57.16,57.57,692900.0,52.5494,52.5494,50.2967,50.6575,692900.0
2013-04-15 10:00:00,57.63,57.71,56.64,56.97,829500.0,50.7103,50.7807,49.8392,50.1296,829500.0
2013-04-15 10:30:00,57.0,57.04,55.79,56.14,1382400.0,50.156,50.1911,49.0912,49.3992,1382400.0
2013-04-15 11:00:00,56.14,56.36,55.71,56.02,790400.0,49.3992,49.5928,49.0208,49.2936,790400.0
2013-04-15 11:30:00,56.04,56.14,55.59,55.61,681800.0,49.3112,49.3992,48.9153,48.9328,681800.0
2013-04-15 12:00:00,55.62,55.98,55.1,55.94,788700.0,48.9416,49.2584,48.4841,49.2232,788700.0
2013-04-15 12:30:00,55.95,56.02,55.53,55.66,418000.0,49.232,49.2936,48.8625,48.9768,418000.0
2013-04-15 13:00:00,55.65,55.84,55.47,55.61,417100.0,48.968,49.1352,48.8097,48.9328,417100.0
2013-04-15 13:30:00,55.6,55.65,55.34,55.46,241100.0,48.9241,48.968,48.6953,48.8009,241100.0
2013-04-15 14:00:00,55.48,55.49,55.02,55.19,312500.0,48.8185,48.8273,48.4137,48.5633,312500.0
2013-04-15 14:30:00,55.19,55.53,54.91,54.98,600900.0,48.5633,48.8625,48.3169,48.3785,600900.0
2013-04-15 15:00:00,54.97,55.66,54.94,55.46,641500.0,48.3697,48.9768,48.3433,48.8009,641500.0
2013-04-15 15:30:00,55.46,55.81,55.26,55.3,1521500.0,48.8009,49.1088,48.6249,48.6601,1521500.0
2013-04-16 09:30:00,56.66,57.0,56.12,56.7,827900.0,49.8568,50.156,49.3816,49.892,827900.0
2013-04-16 10:00:00,56.7,57.27,56.39,56.41,516400.0,49.892,50.3935,49.6192,49.6368,516400.0
2013-04-16 10:30:00,56.43,56.76,56.25,56.5,356200.0,49.6544,49.9448,49.496,49.716,356200.0
2013-04-16 11:00:00,56.52,56.79,56.47,56.53,209200.0,49.7336,49.9712,49.6896,49.7424,209200.0
2013-04-16 11:30:00,56.53,56.74,56.46,56.62,151700.0,49.7424,49.9272,49.6808,49.8216,151700.0
2013-04-16 12:00:00,56.63,56.79,56.58,56.65,168600.0,49.8304,49.9712,49.7864,49.848,168600.0
2013-04-16 12:30:00,56.65,56.73,56.47,56.69,235000.0,49.848,49.9184,49.6896,49.8832,235000.0
2013-04-16 13:00:00,56.69,56.7,56.36,56.57,181900.0,49.8832,49.892,49.5928,49.7776,181900.0
2013-04-16 13:30:00,56.57,56.61,56.26,56.4,148700.0,49.7776,49.8128,49.5048,49.628,148700.0
2013-04-16 14:00:00,56.4,56.53,56.22,56.27,122700.0,49.628,49.7424,49.4696,49.5136,122700.0
2013-04-16 14:30:00,56.26,56.56,56.18,56.34,217500.0,49.5048,49.7688,49.4344,49.5752,217500.0
2013-04-16 15:00:00,56.36,56.53,56.32,56.39,761100.0,49.5928,49.7424,49.5576,49.6192,761100.0
2013-04-16 15:30:00,56.39,56.79,56.39,56.65,414300.0,49.6192,49.9712,49.6192,49.848,414300.0
2013-04-17 09:30:00,56.08,56.08,54.87,55.55,298500.0,49.3464,49.3464,48.2817,48.8801,298500.0
2013-04-17 10:00:00,55.54,55.62,54.98,55.15,310400.0,48.8713,48.9416,48.3785,48.5281,310400.0
2013-04-17 10:30:00,55.16,55.37,54.72,54.74,257400.0,48.5369,48.7217,48.1497,48.1673,257400.0
2013-04-17 11:00:00,54.73,55.09,54.48,55.0,225900.0,48.1585,48.4753,47.9385,48.3961,225900.0
2013-04-17 11:30:00,54.98,55.2,54.83,54.95,239000.0,48.3785,48.5721,48.2465,48.3521,239000.0
2013-04-17 12:00:00,54.95,55.09,54.59,54.62,193300.0,48.3521,48.4753,48.0353,48.0617,193300.0
2013-04-17 12:30:00,54.65,54.72,54.48,54.51,178100.0,48.0881,48.1497,47.9385,47.9649,178100.0
2013-04-17 13:00:00,54.52,54.77,54.47,54.75,240400.0,47.9737,48.1937,47.9297,48.1761,240400.0
2013-04-17 13:30:00,54.74,55.25,54.73,54.83,240400.0,48.1673,48.6161,48.1585,48.2465,240400.0
2013-04-17 14:00:00,54.83,54.93,54.6,54.76,190200.0,48.2465,48.3345,48.0441,48.1849,190200.0
2013-04-17 14:30:00,54.77,54.81,54.42,54.7,221100.0,48.1937,48.2289,47.8857,48.1321,221100.0
2013-04-17 15:00:00,54.71,54.98,54.69,54.88,259200.0,48.1409,48.3785,48.1233,48.2905,259200.0
2013-04-17 15:30:00,54.87,55.28,54.7,55.26,573900.0,48.2817,48.6425,48.1321,48.6249,573900.0
2013-04-18 09:30:00,55.45,55.8,54.7,54.95,372300.0,48.7921,49.1,48.1321,48.3521,372300.0
2013-04-18 10:00:00,54.92,55.01,54.62,54.87,207800.0,48.3257,48.4049,48.0617,48.2817,207800.0
2013-04-18 10:30:00,54.9,55.08,54.82,55.01,194300.0,48.3081,48.4665,48.2377,48.4049,194300.0
2013-04-18 11:00:00,55.03,55.34,54.83,55.01,128200.0,48.4225,48.6953,48.2465,48.4049,128200.0
2013-04-18 11:30:00,54.98,55.07,54.73,54.86,110900.0,48.3785,48.4577,48.1585,48.2729,110900.0
2013-04-18 12:00:00,54.87,55.04,54.81,54.92,106600.0,48.2817,48.4313,48.2289,48.3257,106600.0
2013-04-18 12:30:00,54.93,55.06,54.9,55.01,105400.0,48.3345,48.4489,48.3081,48.4049,105400.0
2013-04-18 13:00:00,55.01,55.2,54.84,54.91,65100.0,48.4049,48.5721,48.2553,48.3169,65100.0
2013-04-18 13:30:00,54.91,54.93,54.76,54.91,60500.0,48.3169,48.3345,48.1849,48.3169,60500.0
2013-04-18 14:00:00,54.92,54.93,54.61,54.65,69000.0,48.3257,48.3345,48.0529,48.0881,69000.0
2013-04-18 14:30:00,54.66,54.69,54.34,54.42,100800.0,48.0969,48.1233,47.8153,47.8857,100800.0
2013-04-18 15:00:00,54.43,54.59,54.33,54.44,205500.0,47.8945,48.0353,47.8065,47.9033,205500.0
2013-04-18 15:30:00,54.46,54.5,54.22,54.31,518200.0,47.9209,47.9561,47.7097,47.7889,518200.0
2013-04-19 09:30:00,54.32,54.67,53.82,54.01,276100.0,47.7977,48.1057,47.3578,47.525,276100.0
2013-04-19 10:00:00,54.04,54.3,53.99,54.03,172100.0,47.5514,47.7801,47.5074,47.5426,172100.0
2013-04-19 10:30:00,54.04,54.06,53.89,54.04,84000.0,47.5514,47.569,47.4194,47.5514,84000.0
2013-04-19 11:00:00,54.04,54.2,53.95,54.15,117300.0,47.5514,47.6922,47.4722,47.6482,117300.0
2013-04-19 11:30:00,54.15,54.2,53.93,53.96,122200.0,47.6482,47.6922,47.4546,47.481,122200.0
2013-04-19 12:00:00,53.97,54.07,53.76,53.8,81400.0,47.4898,47.5778,47.305,47.3402,81400.0
2013-04-19 12:30:00,53.83,53.93,53.81,53.84,71400.0,47.3666,47.4546,47.349,47.3754,71400.0
2013-04-19 13:00:00,53.85,54.14,53.83,54.14,84400.0,47.3842,47.6394,47.3666,47.6394,84400.0
2013-04-19 13:30:00,54.13,54.19,54.0,54.06,91300.0,47.6306,47.6834,47.5162,47.569,91300.0
2013-04-19 14:00:00,54.07,54.2,54.03,54.1,75500.0,47.5778,47.6922,47.5426,47.6042,75500.0
2013-04-19 14:30:00,54.1,54.17,54.0,54.1,92000.0,47.6042,47.6658,47.5162,47.6042,92000.0
2013-04-19 15:00:00,54.09,54.21,54.07,54.16,179800.0,47.5954,47.7009,47.5778,47.657,179800.0
2013-04-19 15:30:00,54.17,54.19,54.13,54.16,335900.0,47.6658,47.6834,47.6306,47.657,335900.0
2013-04-22 09:30:00,54.28,54.56,53.64,53.99,176700.0,47.7625,48.0089,47.1994,47.5074,176700.0
2013-04-22 10:00:00,53.97,53.97,53.5,53.77,93300.0,47.4898,47.4898,47.0762,47.3138,93300.0
2013-04-22 10:30:00,53.77,54.11,53.6,53.98,104700.0,47.3138,47.613,47.1642,47.4986,104700.0
2013-04-22 11:00:00,54.0,54.14,53.94,54.07,214600.0,47.5162,47.6394,47.4634,47.5778,214600.0
2013-04-22 11:30:00,54.09,54.47,54.07,54.35,103000.0,47.5954,47.9297,47.5778,47.8241,103000.0
2013-04-22 12:00:00,54.35,54.55,54.35,54.49,101800.0,47.8241,48.0001,47.8241,47.9473,101800.0
2013-04-22 12:30:00,54.49,54.87,54.48,54.64,137600.0,47.9473,48.2817,47.9385,48.0793,137600.0
2013-04-22 13:00:00,54.63,54.7,54.49,54.65,90800.0,48.0705,48.1321,47.9473,48.0881,90800.0
2013-04-22 13:30:00,54.66,54.87,54.63,54.81,89800.0,48.0969,48.2817,48.0705,48.2289,89800.0
2013-04-22 14:00:00,54.81,55.14,54.8,55.08,93400.0,48.2289,48.5193,48.2201,48.4665,93400.0
2013-04-22 14:30:00,55.09,55.37,54.98,55.35,265000.0,48.4753,48.7217,48.3785,48.7041,265000.0
2013-04-22 15:00:00,55.34,55.34,55.05,55.26,302400.0,48.6953,48.6953,48.4401,48.6249,302400.0
2013-04-22 15:30:00,55.26,55.35,55.18,55.26,504400.0,48.6249,48.7041,48.5545,48.6249,504400.0
2013-04-23 09:30:00,55.5,55.61,54.86,54.86,199500.0,48.8361,48.9328,48.2729,48.2729,199500.0
2013-04-23 10:00:00,54.87,55.05,54.62,54.62,159600.0,48.2817,48.4401,48.0617,48.0617,159600.0
2013-04-23 10:30:00,54.62,55.05,54.52,54.83,272400.0,48.0617,48.4401,47.9737,48.2465,272400.0
2013-04-23 11:00:00,54.84,54.92,54.62,54.75,249500.0,48.2553,48.3257,48.0617,48.1761,249500.0
2013-04-23 11:30:00,54.74,55.03,54.61,54.94,94800.0,48.1673,48.4225,48.0529,48.3433,94800.0
2013-04-23 12:00:00,54.93,54.94,54.71,54.8,127600.0,48.3345,48.3433,48.1409,48.2201,127600.0
2013-04-23 12:30:00,54.81,54.83,54.33,54.47,94500.0,48.2289,48.2465,47.8065,47.9297,94500.0
2013-04-23 13:00:00,54.46,54.54,53.75,54.39,234600.0,47.9209,47.9913,47.2962,47.8593,234600.0
2013-04-23 13:30:00,54.39,54.45,54.04,54.41,199700.0,47.8593,47.9121,47.5514,47.8769,199700.0
2013-04-23 14:00:00,54.42,54.55,54.31,54.35,107600.0,47.8857,48.0001,47.7889,47.8241,107600.0
2013-04-23 14:30:00,54.34,54.43,54.23,54.37,118700.0,47.8153,47.8945,47.7185,47.8417,118700.0
2013-04-23 15:00:00,54.38,54.63,54.38,54.43,206400.0,47.8505,48.0705,47.8505,47.8945,206400.0
2013-04-23 15:30:00,54.43,54.52,54.34,54.37,434300.0,47.8945,47.9737,47.8153,47.8417,434300.0
2013-04-24 09:30:00,54.61,55.99,54.61,55.89,249400.0,48.0529,49.2672,48.0529,49.1792,249400.0
2013-04-24 10:00:00,55.9,56.08,55.72,55.84,267800.0,49.188,49.3464,49.0296,49.1352,267800.0
2013-04-24 10:30:00,55.82,56.16,55.82,56.04,150800.0,49.1176,49.4168,49.1176,49.3112,150800.0
2013-04-24 11:00:00,56.05,56.07,55.82,56.04,171400.0,49.32,49.3376,49.1176,49.3112,171400.0
2013-04-24 11:30:00,56.06,56.23,55.99,56.16,108300.0,49.3288,49.4784,49.2672,49.4168,108300.0
2013-04-24 12:00:00,56.15,56.23,55.98,56.07,111500.0,49.408,49.4784,49.2584,49.3376,111500.0
2013-04-24 12:30:00,56.07,56.2,55.89,55.89,72600.0,49.3376,49.452,49.1792,49.1792,72600.0
2013-04-24 13:00:00,55.88,56.02,55.75,55.82,170300.0,49.1704,49.2936,49.056,49.1176,170300.0
2013-04-24 13:30:00,55.8,56.01,55.79,55.91,62300.0,49.1,49.2848,49.0912,49.1968,62300.0
2013-04-24 14:00:00,55.92,56.22,55.92,56.18,70600.0,49.2056,49.4696,49.2056,49.4344,70600.0
2013-04-24 14:30:00,56.17,56.22,56.04,56.18,73900.0,49.4256,49.4696,49.3112,49.4344,73900.0
2013-04-24 15:00:00,56.19,56.2,56.06,56.14,123200.0,49.4432,49.452,49.3288,49.3992,123200.0
2013-04-24 15:30:00,56.14,56.33,56.08,56.31,517000.0,49.3992,49.5664,49.3464,49.5488,517000.0
2013-04-25 09:30:00,56.79,56.99,56.34,56.77,249700.0,49.9712,50.1472,49.5752,49.9536,249700.0
2013-04-25 10:00:00,56.8,57.14,56.65,56.79,195200.0,49.98,50.2791,49.848,49.9712,195200.0
2013-04-25 10:30:00,56.79,57.12,56.62,57.09,148900.0,49.9712,50.2615,49.8216,50.2351,148900.0
2013-04-25 11:00:00,57.09,57.16,56.9,56.96,158200.0,50.2351,50.2967,50.068,50.1208,158200.0
2013-04-25 11:30:00,56.94,57.02,56.71,56.8,81500.0,50.1032,50.1735,49.9008,49.98,81500.0
2013-04-25 12:00:00,56.79,57.01,56.76,56.84,76500.0,49.9712,50.1648,49.9448,50.0152,76500.0
2013-04-25 12:30:00,56.82,56.86,56.74,56.82,46500.0,49.9976,50.0328,49.9272,49.9976,46500.0
2013-04-25 13:00:00,56.83,56.94,56.8,56.91,61500.0,50.0064,50.1032,49.98,50.0768,61500.0
2013-04-25 13:30:00,56.91,57.07,56.9,57.04,47900.0,50.0768,50.2175,50.068,50.1911,47900.0
2013-04-25 14:00:00,57.04,57.06,56.92,56.94,43400.0,50.1911,50.2087,50.0856,50.1032,43400.0
2013-04-25 14:30:00,56.93,56.99,56.6,56.66,63600.0,50.0944,50.1472,49.804,49.8568,63600.0
2013-04-25 15:00:00,56.66,56.66,56.36,56.5,117800.0,49.8568,49.8568,49.5928,49.716,117800.0
2013-04-25 15:30:00,56.48,56.75,56.47,56.63,276600.0,49.6984,49.936,49.6896,49.8304,276600.0
2013-04-26 09:30:00,56.61,56.63,56.16,56.55,108000.0,49.8128,49.8304,49.4168,49.76,108000.0
2013-04-26 10:00:00,56.52,56.85,56.52,56.75,116700.0,49.7336,50.024,49.7336,49.936,116700.0
2013-04-26 10:30:00,56.67,56.69,56.41,56.43,68500.0,49.8656,49.8832,49.6368,49.6544,68500.0
2013-04-26 11:00:00,56.42,56.49,56.32,56.43,73900.0,49.6456,49.7072,49.5576,49.6544,73900.0
2013-04-26 11:30:00,56.43,56.51,56.18,56.26,40300.0,49.6544,49.7248,49.4344,49.5048,40300.0
2013-04-26 12:00:00,56.25,56.36,56.14,56.36,82800.0,49.496,49.5928,49.3992,49.5928,82800.0
2013-04-26 12:30:00,56.35,56.43,56.28,56.35,78700.0,49.584,49.6544,49.5224,49.584,78700.0
2013-04-26 13:00:00,56.36,56.41,56.2,56.3,40500.0,49.5928,49.6368,49.452,49.54,40500.0
2013-04-26 13:30:00,56.32,56.57,56.31,56.46,19700.0,49.5576,49.7776,49.5488,49.6808,19700.0
2013-04-26 14:00:00,56.45,56.56,56.44,56.53,48700.0,49.672,49.7688,49.6632,49.7424,48700.0
2013-04-26 14:30:00,56.52,56.58,56.47,56.5,44400.0,49.7336,49.7864,49.6896,49.716,44400.0
2013-04-26 15:00:00,56.49,56.63,56.49,56.6,57400.0,49.7072,49.8304,49.7072,49.804,57400.0
2013-04-26 15:30:00,56.59,56.63,56.35,56.38,206900.0,49.7952,49.8304,49.584,49.6104,206900.0
2013-04-29 09:30:00,56.52,56.94,56.05,56.16,145500.0,49.7336,50.1032,49.32,49.4168,145500.0
2013-04-29 10:00:00,56.22,56.88,56.22,56.69,99700.0,49.4696,50.0504,49.4696,49.8832,99700.0
2013-04-29 10:30:00,56.71,56.97,56.53,56.85,118900.0,49.9008,50.1296,49.7424,50.024,118900.0
2013-04-29 11:00:00,56.86,56.91,56.57,56.75,148900.0,50.0328,50.0768,49.7776,49.936,148900.0
2013-04-29 11:30:00,56.73,56.93,56.7,56.86,97600.0,49.9184,50.0944,49.892,50.0328,97600.0
2013-04-29 12:00:00,56.86,56.92,56.76,56.83,81800.0,50.0328,50.0856,49.9448,50.0064,81800.0
2013-04-29 12:30:00,56.83,57.0,56.81,56.81,34600.0,50.0064,50.156,49.9888,49.9888,34600.0
2013-04-29 13:00:00,56.82,56.87,56.74,56.8,88500.0,49.9976,50.0416,49.9272,49.98,88500.0
2013-04-29 13:30:00,56.79,56.81,56.65,56.78,47600.0,49.9712,49.9888,49.848,49.9624,47600.0
2013-04-29 14:00:00,56.77,56.8,56.61,56.74,84400.0,49.9536,49.98,49.8128,49.9272,84400.0
2013-04-29 14:30:00,56.77,56.8,56.64,56.8,31200.0,49.9536,49.98,49.8392,49.98,31200.0
2013-04-29 15:00:00,56.8,56.81,56.54,56.59,56600.0,49.98,49.9888,49.7512,49.7952,56600.0
2013-04-29 15:30:00,56.6,56.7,56.43,56.44,237500.0,49.804,49.892,49.6544,49.6632,237500.0
2013-04-30 09:30:00,56.37,56.76,55.92,56.01,184500.0,49.6016,49.9448,49.2056,49.2848,184500.0
2013-04-30 10:00:00,55.95,56.17,55.72,56.06,157000.0,49.232,49.4256,49.0296,49.3288,157000.0
2013-04-30 10:30:00,56.07,56.6,56.06,56.48,145900.0,49.3376,49.804,49.3288,49.6984,145900.0
2013-04-30 11:00:00,56.48,56.63,56.41,56.63,93900.0,49.6984,49.8304,49.6368,49.8304,93900.0
2013-04-30 11:30:00,56.61,56.97,56.58,56.91,73600.0,49.8128,50.1296,49.7864,50.0768,73600.0
2013-04-30 12:00:00,56.91,57.0,56.55,56.6,127000.0,50.0768,50.156,49.76,49.804,127000.0
2013-04-30 12:30:00,56.62,56.74,56.59,56.73,66200.0,49.8216,49.9272,49.7952,49.9184,66200.0
2013-04-30 13:00:00,56.72,56.86,56.63,56.8,68200.0,49.9096,50.0328,49.8304,49.98,68200.0
2013-04-30 13:30:00,56.8,56.85,56.74,56.78,56500.0,49.98,50.024,49.9272,49.9624,56500.0
2013-04-30 14:00:00,56.77,56.85,56.64,56.83,77500.0,49.9536,50.024,49.8392,50.0064,77500.0
2013-04-30 14:30:00,56.83,56.84,56.65,56.69,90600.0,50.0064,50.0152,49.848,49.8832,90600.0
2013-04-30 15:00:00,56.69,56.79,56.57,56.73,179000.0,49.8832,49.9712,49.7776,49.9184,179000.0
2013-04-30 15:30:00,56.72,57.0,56.66,56.99,476300.0,49.9096,50.156,49.8568,50.1472,476300.0
2013-05-01 09:30:00,56.5,56.77,56.14,56.5,245200.0,49.716,49.9536,49.3992,49.716,245200.0
2013-05-01 10:00:00,56.51,56.7,55.97,56.28,225800.0,49.7248,49.892,49.2496,49.5224,225800.0
2013-05-01 10:30:00,56.26,56.37,56.14,56.14,167500.0,49.5048,49.6016,49.3992,49.3992,167500.0
2013-05-01 11:00:00,56.13,56.22,55.95,56.04,303500.0,49.3904,49.4696,49.232,49.3112,303500.0
2013-05-01 11:30:00,56.04,56.23,55.98,56.07,130500.0,49.3112,49.4784,49.2584,49.3376,130500.0
2013-05-01 12:00:00,56.07,56.1,55.83,55.99,109100.0,49.3376,49.364,49.1264,49.2672,109100.0
2013-05-01 12:30:00,55.99,55.99,55.81,55.91,85800.0,49.2672,49.2672,49.1088,49.1968,85800.0
2013-05-01 13:00:00,55.92,56.02,55.81,55.97,76100.0,49.2056,49.2936,49.1088,49.2496,76100.0
2013-05-01 13:30:00,55.97,55.98,55.63,55.65,112300.0,49.2496,49.2584,48.9504,48.968,112300.0
2013-05-01 14:00:00,55.65,56.08,55.65,56.08,205200.0,48.968,49.3464,48.968,49.3464,205200.0
2013-05-01 14:30:00,56.07,56.25,55.94,56.19,186600.0,49.3376,49.496,49.2232,49.4432,186600.0
2013-05-01 15:00:00,56.19,56.24,56.06,56.08,261300.0,49.4432,49.4872,49.3288,49.3464,261300.0
2013-05-01 15:30:00,56.07,56.21,56.05,56.18,388200.0,49.3376,49.4608,49.32,49.4344,388200.0
2013-05-02 09:30:00,56.36,56.87,56.18,56.72,230500.0,49.5928,50.0416,49.4344,49.9096,230500.0
2013-05-02 10:00:00,56.72,57.26,56.64,57.14,190900.0,49.9096,50.3847,49.8392,50.2791,190900.0
2013-05-02 10:30:00,57.12,57.38,57.12,57.21,94300.0,50.2615,50.4903,50.2615,50.3407,94300.0
2013-05-02 11:00:00,57.22,57.31,57.1,57.18,85500.0,50.3495,50.4287,50.2439,50.3143,85500.0
2013-05-02 11:30:00,57.17,57.55,57.13,57.48,96700.0,50.3055,50.6399,50.2703,50.5783,96700.0
2013-05-02 12:00:00,57.48,57.48,57.13,57.15,54000.0,50.5783,50.5783,50.2703,50.2879,54000.0
2013-05-02 12:30:00,57.14,57.25,57.0,57.24,37000.0,50.2791,50.3759,50.156,50.3671,37000.0
2013-05-02 13:00:00,57.26,57.37,57.18,57.27,66100.0,50.3847,50.4815,50.3143,50.3935,66100.0
2013-05-02 13:30:00,57.23,57.49,57.23,57.33,84600.0,50.3583,50.5871,50.3583,50.4463,84600.0
2013-05-02 14:00:00,57.33,57.47,57.29,57.45,61300.0,50.4463,50.5695,50.4111,50.5519,61300.0
2013-05-02 14:30:00,57.44,57.68,57.42,57.53,106600.0,50.5431,50.7543,50.5255,50.6223,106600.0
2013-05-02 15:00:00,57.52,57.52,57.29,57.5,164400.0,50.6135,50.6135,50.4111,50.5959,164400.0
2013-05-02 15:30:00,57.49,57.55,57.28,57.47,311000.0,50.5871,50.6399,50.4023,50.5695,311000.0
2013-05-03 09:30:00,59.73,61.75,59.08,59.98,700200.0,52.5582,54.3356,51.9862,52.7781,700200.0
2013-05-03 10:00:00,60.0,60.75,59.85,60.73,190500.0,52.7957,53.4557,52.6637,53.4381,190500.0
2013-05-03 10:30:00,60.73,60.84,60.27,60.79,179500.0,53.4381,53.5349,53.0333,53.4909,179500.0
2013-05-03 11:00:00,60.78,60.79,60.29,60.35,134200.0,53.4821,53.4909,53.0509,53.1037,134200.0
2013-05-03 11:30:00,60.35,60.62,60.14,60.15,106700.0,53.1037,53.3413,52.9189,52.9277,106700.0
2013-05-03 12:00:00,60.13,60.36,60.13,60.31,60600.0,52.9101,53.1125,52.9101,53.0685,60600.0
2013-05-03 12:30:00,60.33,60.37,60.22,60.24,124800.0,53.0861,53.1213,52.9893,53.0069,124800.0
2013-05-03 13:00:00,60.24,60.37,60.07,60.17,141000.0,53.0069,53.1213,52.8573,52.9453,141000.0
2013-05-03 13:30:00,60.15,60.15,60.01,60.04,100100.0,52.9277,52.9277,52.8045,52.8309,100100.0
2013-05-03 14:00:00,60.06,60.17,60.0,60.15,121500.0,52.8485,52.9453,52.7957,52.9277,121500.0
2013-05-03 14:30:00,60.15,60.16,59.79,59.81,152500.0,52.9277,52.9365,52.611,52.6286,152500.0
2013-05-03 15:00:00,59.82,59.99,59.75,59.93,220900.0,52.6374,52.7869,52.5758,52.7341,220900.0
2013-05-03 15:30:00,59.93,59.97,59.74,59.79,479000.0,52.7341,52.7693,52.567,52.611,479000.0
2013-05-06 09:30:00,59.81,59.96,59.4,59.74,162400.0,52.6286,52.7605,52.2678,52.567,162400.0
2013-05-06 10:00:00,59.72,60.45,59.68,60.45,110300.0,52.5494,53.1917,52.5142,53.1917,110300.0
2013-05-06 10:30:00,60.45,60.48,60.12,60.14,172600.0,53.1917,53.2181,52.9013,52.9189,172600.0
2013-05-06 11:00:00,60.12,60.26,60.04,60.21,53400.0,52.9013,53.0245,52.8309,52.9805,53400.0
2013-05-06 11:30:00,60.22,60.22,60.02,60.22,82900.0,52.9893,52.9893,52.8133,52.9893,82900.0
2013-05-06 12:00:00,60.2,60.23,60.0,60.03,108000.0,52.9717,52.9981,52.7957,52.8221,108000.0
2013-05-06 12:30:00,60.03,60.24,60.02,60.16,172000.0,52.8221,53.0069,52.8133,52.9365,172000.0
2013-05-06 13:00:00,60.16,60.18,59.95,59.99,86600.0,52.9365,52.9541,52.7517,52.7869,86600.0
2013-05-06 13:30:00,59.99,60.08,59.91,60.07,123100.0,52.7869,52.8661,52.7165,52.8573,123100.0
2013-05-06 14:00:00,60.05,60.07,59.93,59.95,50800.0,52.8397,52.8573,52.7341,52.7517,50800.0
2013-05-06 14:30:00,59.95,60.07,59.93,60.06,116300.0,52.7517,52.8573,52.7341,52.8485,116300.0
2013-05-06 15:00:00,60.07,60.13,59.98,60.1,86800.0,52.8573,52.9101,52.7781,52.8837,86800.0
2013-05-06 15:30:00,60.1,60.18,60.04,60.12,201300.0,52.8837,52.9541,52.8309,52.9013,201300.0
2013-05-07 09:30:00,60.15,60.5,60.15,60.45,126400.0,52.9277,53.2357,52.9277,53.1917,126400.0
2013-05-07 10:00:00,60.49,60.51,59.79,60.34,177000.0,53.2269,53.2445,52.611,53.0949,177000.0
2013-05-07 10:30:00,60.3,60.32,59.92,59.96,70100.0,53.0597,53.0773,52.7253,52.7605,70100.0
2013-05-07 11:00:00,59.97,60.23,59.96,59.99,77700.0,52.7693,52.9981,52.7605,52.7869,77700.0
2013-05-07 11:30:00,60.0,60.09,59.88,60.08,87500.0,52.7957,52.8749,52.6901,52.8661,87500.0
2013-05-07 12:00:00,60.08,60.4,60.08,60.12,51500.0,52.8661,53.1477,52.8661,52.9013,51500.0
2013-05-07 12:30:00,60.14,60.21,60.08,60.12,46700.0,52.9189,52.9805,52.8661,52.9013,46700.0
2013-05-07 13:00:00,60.12,60.27,60.02,60.21,98700.0,52.9013,53.0333,52.8133,52.9805,98700.0
2013-05-07 13:30:00,60.23,60.41,60.21,60.27,147400.0,52.9981,53.1565,52.9805,53.0333,147400.0
2013-05-07 14:00:00,60.27,60.46,60.22,60.4,138700.0,53.0333,53.2005,52.9893,53.1477,138700.0
2013-05-07 14:30:00,60.39,60.44,60.27,60.42,53100.0,53.1389,53.1829,53.0333,53.1653,53100.0
2013-05-07 15:00:00,60.42,60.49,60.41,60.47,59300.0,53.1653,53.2269,53.1565,53.2093,59300.0
2013-05-07 15:30:00,60.46,60.5,60.4,60.44,235900.0,53.2005,53.2357,53.1477,53.1829,235900.0
2013-05-08 09:30:00,60.44,61.14,60.38,61.12,210300.0,53.1829,53.7989,53.1301,53.7813,210300.0
2013-05-08 10:00:00,61.12,61.34,60.88,60.99,140200.0,53.7813,53.9748,53.5701,53.6669,140200.0
2013-05-08 10:30:00,60.98,61.25,60.95,61.25,149900.0,53.6581,53.8956,53.6317,53.8956,149900.0
2013-05-08 11:00:00,61.25,61.5,61.23,61.48,112000.0,53.8956,54.1156,53.8781,54.098,112000.0
2013-05-08 11:30:00,61.48,61.6,61.46,61.51,129800.0,54.098,54.2036,54.0804,54.1244,129800.0
2013-05-08 12:00:00,61.51,61.52,61.46,61.49,135800.0,54.1244,54.1332,54.0804,54.1068,135800.0
2013-05-08 12:30:00,61.49,61.5,61.36,61.36,69700.0,54.1068,54.1156,53.9924,53.9924,69700.0
2013-05-08 13:00:00,61.37,61.52,61.37,61.5,85300.0,54.0012,54.1332,54.0012,54.1156,85300.0
2013-05-08 13:30:00,61.51,61.64,61.46,61.62,131700.0,54.1244,54.2388,54.0804,54.2212,131700.0
2013-05-08 14:00:00,61.62,61.71,61.59,61.69,72700.0,54.2212,54.3004,54.1948,54.2828,72700.0
2013-05-08 14:30:00,61.71,61.72,61.61,61.68,167900.0,54.3004,54.3092,54.2124,54.274,167900.0
2013-05-08 15:00:00,61.68,61.96,61.65,61.89,161500.0,54.274,54.5204,54.2476,54.4588,161500.0
2013-05-08 15:30:00,61.89,61.95,61.72,61.8,389300.0,54.4588,54.5116,54.3092,54.3796,389300.0
2013-05-09 09:30:00,62.1,62.37,61.91,62.16,185300.0,54.6436,54.8812,54.4764,54.6964,185300.0
2013-05-09 10:00:00,62.19,62.2,61.44,61.56,136300.0,54.7228,54.7316,54.0628,54.1684,136300.0
2013-05-09 10:30:00,61.58,61.67,61.45,61.53,131300.0,54.186,54.2652,54.0716,54.142,131300.0
2013-05-09 11:00:00,61.52,61.8,61.46,61.69,92500.0,54.1332,54.3796,54.0804,54.2828,92500.0
2013-05-09 11:30:00,61.69,61.77,61.57,61.6,60500.0,54.2828,54.3532,54.1772,54.2036,60500.0
2013-05-09 12:00:00,61.59,61.6,61.44,61.54,59400.0,54.1948,54.2036,54.0628,54.1508,59400.0
2013-05-09 12:30:00,61.54,61.58,61.47,61.56,92500.0,54.1508,54.186,54.0892,54.1684,92500.0
2013-05-09 13:00:00,61.58,61.72,61.58,61.71,70100.0,54.186,54.3092,54.186,54.3004,70100.0
2013-05-09 13:30:00,61.71,61.81,61.6,61.61,68700.0,54.3004,54.3884,54.2036,54.2124,68700.0
2013-05-09 14:00:00,61.6,61.65,61.44,61.58,77100.0,54.2036,54.2476,54.0628,54.186,77100.0
2013-05-09 14:30:00,61.58,61.68,61.44,61.46,175900.0,54.186,54.274,54.0628,54.0804,175900.0
2013-05-09 15:00:00,61.46,61.72,61.43,61.7,164100.0,54.0804,54.3092,54.054,54.2916,164100.0
2013-05-09 15:30:00,61.71,61.79,61.55,61.66,311100.0,54.3004,54.3708,54.1596,54.2564,311100.0
2013-05-10 09:30:00,61.7,61.84,61.16,61.21,140200.0,54.2916,54.4148,53.8165,53.8605,140200.0
2013-05-10 10:00:00,61.22,61.37,61.08,61.19,147900.0,53.8693,54.0012,53.7461,53.8429,147900.0
2013-05-10 10:30:00,61.18,61.33,61.03,61.26,100900.0,53.8341,53.966,53.7021,53.9044,100900.0
2013-05-10 11:00:00,61.25,61.58,61.18,61.56,170300.0,53.8956,54.186,53.8341,54.1684,170300.0
2013-05-10 11:30:00,61.56,61.66,61.47,61.47,136700.0,54.1684,54.2564,54.0892,54.0892,136700.0
2013-05-10 12:00:00,61.45,61.55,61.34,61.54,86700.0,54.0716,54.1596,53.9748,54.1508,86700.0
2013-05-10 12:30:00,61.51,61.61,61.49,61.6,55500.0,54.1244,54.2124,54.1068,54.2036,55500.0
2013-05-10 13:00:00,61.6,61.7,61.56,61.69,37500.0,54.2036,54.2916,54.1684,54.2828,37500.0
2013-05-10 13:30:00,61.69,61.71,61.51,61.55,60400.0,54.2828,54.3004,54.1244,54.1596,60400.0
2013-05-10 14:00:00,61.55,61.69,61.55,61.6,61700.0,54.1596,54.2828,54.1596,54.2036,61700.0
2013-05-10 14:30:00,61.62,61.7,61.58,61.6,91400.0,54.2212,54.2916,54.186,54.2036,91400.0
2013-05-10 15:00:00,61.6,61.69,61.59,61.68,96500.0,54.2036,54.2828,54.1948,54.274,96500.0
2013-05-10 15:30:00,61.67,61.93,61.67,61.9,206900.0,54.2652,54.494,54.2652,54.4676,206900.0
2013-05-13 09:30:00,61.47,61.8,60.5,60.6,181900.0,54.0892,54.3796,53.2357,53.3237,181900.0
2013-05-13 10:00:00,60.6,61.14,60.52,60.91,140600.0,53.3237,53.7989,53.2533,53.5965,140600.0
2013-05-13 10:30:00,60.91,60.92,60.54,60.61,87600.0,53.5965,53.6053,53.2709,53.3325,87600.0
2013-05-13 11:00:00,60.6,60.8,60.54,60.67,84400.0,53.3237,53.4997,53.2709,53.3853,84400.0
2013-05-13 11:30:00,60.68,60.83,60.56,60.77,135700.0,53.3941,53.5261,53.2885,53.4733,135700.0
2013-05-13 12:00:00,60.77,60.84,60.65,60.67,77200.0,53.4733,53.5349,53.3677,53.3853,77200.0
2013-05-13 12:30:00,60.68,60.77,60.53,60.56,75900.0,53.3941,53.4733,53.2621,53.2885,75900.0
2013-05-13 13:00:00,60.6,60.64,60.54,60.54,56800.0,53.3237,53.3589,53.2709,53.2709,56800.0
2013-05-13 13:30:00,60.56,60.59,60.5,60.53,92300.0,53.2885,53.3149,53.2357,53.2621,92300.0
2013-05-13 14:00:00,60.52,60.56,60.36,60.4,100200.0,53.2533,53.2885,53.1125,53.1477,100200.0
2013-05-13 14:30:00,60.41,60.49,60.4,60.49,164400.0,53.1565,53.2269,53.1477,53.2269,164400.0
2013-05-13 15:00:00,60.5,60.52,60.27,60.28,212000.0,53.2357,53.2533,53.0333,53.0421,212000.0
2013-05-13 15:30:00,60.28,60.57,60.27,60.55,312300.0,53.0421,53.2973,53.0333,53.2797,312300.0
2013-05-14 09:30:00,60.62,61.19,60.51,60.91,149200.0,53.3413,53.8429,53.2445,53.5965,149200.0
2013-05-14 10:00:00,60.92,61.24,60.78,61.1,107700.0,53.6053,53.8868,53.4821,53.7637,107700.0
2013-05-14 10:30:00,61.12,61.2,61.07,61.15,83100.0,53.7813,53.8517,53.7373,53.8077,83100.0
2013-05-14 11:00:00,61.15,61.33,61.11,61.25,53100.0,53.8077,53.966,53.7725,53.8956,53100.0
2013-05-14 11:30:00,61.26,61.47,61.26,61.46,60700.0,53.9044,54.0892,53.9044,54.0804,60700.0
2013-05-14 12:00:00,61.44,61.66,61.39,61.62,65500.0,54.0628,54.2564,54.0188,54.2212,65500.0
2013-05-14 12:30:00,61.61,61.67,61.5,61.5,42200.0,54.2124,54.2652,54.1156,54.1156,42200.0
2013-05-14 13:00:00,61.51,61.6,61.44,61.58,43300.0,54.1244,54.2036,54.0628,54.186,43300.0
2013-05-14 13:30:00,61.57,61.6,61.45,61.48,79500.0,54.1772,54.2036,54.0716,54.098,79500.0
2013-05-14 14:00:00,61.46,61.56,61.39,61.55,69900.0,54.0804,54.1684,54.0188,54.1596,69900.0
2013-05-14 14:30:00,61.54,61.66,61.49,61.65,82800.0,54.1508,54.2564,54.1068,54.2476,82800.0
2013-05-14 15:00:00,61.64,61.7,61.51,61.64,98200.0,54.2388,54.2916,54.1244,54.2388,98200.0
2013-05-14 15:30:00,61.64,61.84,61.61,61.84,247600.0,54.2388,54.4148,54.2124,54.4148,247600.0
2013-05-15 09:30:00,61.5,62.04,61.27,62.03,214900.0,54.1156,54.5908,53.9132,54.582,214900.0
2013-05-15 10:00:00,61.99,62.12,61.66,61.86,141000.0,54.5468,54.6612,54.2564,54.4324,141000.0
2013-05-15 10:30:00,61.85,61.98,61.72,61.92,126500.0,54.4236,54.538,54.3092,54.4852,126500.0
2013-05-15 11:00:00,61.95,62.26,61.93,61.93,140000.0,54.5116,54.7844,54.494,54.494,140000.0
2013-05-15 11:30:00,61.94,62.32,61.94,62.22,64800.0,54.5028,54.8372,54.5028,54.7492,64800.0
2013-05-15 12:00:00,62.24,62.64,62.23,62.59,113100.0,54.7668,55.1188,54.758,55.0748,113100.0
2013-05-15 12:30:00,62.6,62.64,62.42,62.43,109100.0,55.0836,55.1188,54.9252,54.934,109100.0
2013-05-15 13:00:00,62.46,62.46,62.28,62.35,48800.0,54.9604,54.9604,54.802,54.8636,48800.0
2013-05-15 13:30:00,62.36,62.41,62.17,62.17,51600.0,54.8724,54.9164,54.7052,54.7052,51600.0
2013-05-15 14:00:00,62.16,62.27,62.07,62.19,70000.0,54.6964,54.7932,54.6172,54.7228,70000.0
2013-05-15 14:30:00,62.18,62.21,62.06,62.14,198000.0,54.714,54.7404,54.6084,54.6788,198000.0
2013-05-15 15:00:00,62.14,62.17,62.0,62.1,208700.0,54.6788,54.7052,54.5556,54.6436,208700.0
2013-05-15 15:30:00,62.11,62.29,62.08,62.27,419800.0,54.6524,54.8108,54.626,54.7932,419800.0
2013-05-16 09:30:00,61.96,62.46,61.57,62.41,103800.0,54.5204,54.9604,54.1772,54.9164,103800.0
2013-05-16 10:00:00,62.36,62.43,61.82,62.14,72000.0,54.8724,54.934,54.3972,54.6788,72000.0
2013-05-16 10:30:00,62.2,62.65,62.12,62.54,144300.0,54.7316,55.1275,54.6612,55.0308,144300.0
2013-05-16 11:00:00,62.54,62.69,62.4,62.49,81000.0,55.0308,55.1627,54.9076,54.9868,81000.0
2013-05-16 11:30:00,62.48,62.71,62.48,62.68,105200.0,54.978,55.1803,54.978,55.1539,105200.0
2013-05-16 12:00:00,62.69,62.88,62.49,62.49,71200.0,55.1627,55.3299,54.9868,54.9868,71200.0
2013-05-16 12:30:00,62.5,62.62,62.13,62.22,48800.0,54.9956,55.1012,54.67,54.7492,48800.0
2013-05-16 13:00:00,62.22,62.25,62.11,62.14,49600.0,54.7492,54.7756,54.6524,54.6788,49600.0
2013-05-16 13:30:00,62.14,62.16,62.06,62.11,59000.0,54.6788,54.6964,54.6084,54.6524,59000.0
2013-05-16 14:00:00,62.12,62.42,62.12,62.42,77100.0,54.6612,54.9252,54.6612,54.9252,77100.0
2013-05-16 14:30:00,62.44,62.5,62.11,62.12,79400.0,54.9428,54.9956,54.6524,54.6612,79400.0
2013-05-16 15:00:00,62.11,62.26,61.96,62.04,134200.0,54.6524,54.7844,54.5204,54.5908,134200.0
2013-05-16 15:30:00,62.04,62.11,61.84,62.0,410800.0,54.5908,54.6524,54.4148,54.5556,410800.0
2013-05-17 09:30:00,62.3,63.05,62.21,62.98,206700.0,54.8196,55.4795,54.7404,55.4179,206700.0
2013-05-17 10:00:00,62.98,63.41,62.94,63.32,161200.0,55.4179,55.7963,55.3827,55.7171,161200.0
2013-05-17 10:30:00,63.36,63.54,63.2,63.52,149800.0,55.7523,55.9107,55.6115,55.8931,149800.0
2013-05-17 11:00:00,63.51,63.61,63.35,63.6,148500.0,55.8843,55.9723,55.7435,55.9635,148500.0
2013-05-17 11:30:00,63.59,63.66,63.53,63.63,62600.0,55.9547,56.0163,55.9019,55.9899,62600.0
2013-05-17 12:00:00,63.66,63.97,63.62,63.94,86100.0,56.0163,56.2891,55.9811,56.2627,86100.0
2013-05-17 12:30:00,63.94,64.05,63.87,64.01,103700.0,56.2627,56.3595,56.2011,56.3243,103700.0
2013-05-17 13:00:00,64.02,64.46,64.02,64.45,201500.0,56.3331,56.7202,56.3331,56.7114,201500.0
2013-05-17 13:30:00,64.45,64.45,64.07,64.07,62000.0,56.7114,56.7114,56.377,56.377,62000.0
2013-05-17 14:00:00,64.06,64.35,63.97,64.28,121900.0,56.3682,56.6234,56.2891,56.5618,121900.0
2013-05-17 14:30:00,64.28,64.58,64.27,64.42,197200.0,56.5618,56.8258,56.553,56.685,197200.0
2013-05-17 15:00:00,64.41,64.53,64.3,64.52,188100.0,56.6762,56.7818,56.5794,56.773,188100.0
2013-05-17 15:30:00,64.53,64.67,64.4,64.57,359700.0,56.7818,56.905,56.6674,56.817,359700.0
2013-05-20 09:30:00,64.28,65.57,64.17,65.53,366200.0,56.5618,57.6969,56.465,57.6617,366200.0
2013-05-20 10:00:00,65.55,66.85,65.44,65.86,530500.0,57.6793,58.8233,57.5826,57.9521,530500.0
2013-05-20 10:30:00,65.88,66.59,65.76,66.53,287600.0,57.9697,58.5945,57.8641,58.5417,287600.0
2013-05-20 11:00:00,66.53,66.67,66.31,66.46,165600.0,58.5417,58.6649,58.3481,58.4801,165600.0
2013-05-20 11:30:00,66.45,66.9,66.43,66.8,118200.0,58.4713,58.8672,58.4537,58.7793,118200.0
2013-05-20 12:00:00,66.8,66.85,66.55,66.57,137200.0,58.7793,58.8233,58.5593,58.5769,137200.0
2013-05-20 12:30:00,66.56,66.69,66.5,66.56,125000.0,58.5681,58.6825,58.5153,58.5681,125000.0
2013-05-20 13:00:00,66.57,66.65,66.24,66.27,124200.0,58.5769,58.6473,58.2865,58.3129,124200.0
2013-05-20 13:30:00,66.29,66.57,66.13,66.39,106200.0,58.3305,58.5769,58.1897,58.4185,106200.0
2013-05-20 14:00:00,66.4,66.48,66.28,66.43,109500.0,58.4273,58.4977,58.3217,58.4537,109500.0
2013-05-20 14:30:00,66.44,66.52,66.32,66.37,123000.0,58.4625,58.5329,58.3569,58.4009,123000.0
2013-05-20 15:00:00,66.37,66.4,66.2,66.33,127700.0,58.4009,58.4273,58.2513,58.3657,127700.0
2013-05-20 15:30:00,66.34,66.41,66.2,66.28,388500.0,58.3745,58.4361,58.2513,58.3217,388500.0
2013-05-21 09:30:00,66.08,66.66,65.62,65.79,216400.0,58.1457,58.6561,57.7409,57.8905,216400.0
2013-05-21 10:00:00,65.77,65.93,65.63,65.65,126000.0,57.8729,58.0137,57.7497,57.7673,126000.0
2013-05-21 10:30:00,65.65,65.83,65.4,65.77,99100.0,57.7673,57.9257,57.5474,57.8729,99100.0
2013-05-21 11:00:00,65.76,65.87,65.63,65.84,128200.0,57.8641,57.9609,57.7497,57.9345,128200.0
2013-05-21 11:30:00,65.82,66.03,65.82,65.94,93800.0,57.9169,58.1017,57.9169,58.0225,93800.0
2013-05-21 12:00:00,65.95,66.06,65.91,65.98,82400.0,58.0313,58.1281,57.9961,58.0577,82400.0
2013-05-21 12:30:00,65.99,66.1,65.95,66.08,90200.0,58.0665,58.1633,58.0313,58.1457,90200.0
2013-05-21 13:00:00,66.06,66.29,66.05,66.24,65100.0,58.1281,58.3305,58.1193,58.2865,65100.0
2013-05-21 13:30:00,66.25,66.33,66.24,66.29,56700.0,58.2953,58.3657,58.2865,58.3305,56700.0
2013-05-21 14:00:00,66.3,66.53,66.3,66.38,77400.0,58.3393,58.5417,58.3393,58.4097,77400.0
2013-05-21 14:30:00,66.35,66.39,66.27,66.32,101500.0,58.3833,58.4185,58.3129,58.3569,101500.0
2013-05-21 15:00:00,66.33,66.41,66.1,66.11,262100.0,58.3657,58.4361,58.1633,58.1721,262100.0
2013-05-21 15:30:00,66.11,66.18,65.94,65.99,246700.0,58.1721,58.2337,58.0225,58.0665,246700.0
2013-05-22 09:30:00,65.92,66.26,65.52,65.88,211800.0,58.0049,58.3041,57.6529,57.9697,211800.0
2013-05-22 10:00:00,65.88,66.62,65.87,66.45,112400.0,57.9697,58.6209,57.9609,58.4713,112400.0
2013-05-22 10:30:00,66.43,66.49,65.89,66.12,122100.0,58.4537,58.5065,57.9785,58.1809,122100.0
2013-05-22 11:00:00,66.15,66.29,65.89,66.04,106500.0,58.2073,58.3305,57.9785,58.1105,106500.0
2013-05-22 11:30:00,66.04,66.33,65.96,66.09,53000.0,58.1105,58.3657,58.0401,58.1545,53000.0
2013-05-22 12:00:00,66.07,66.26,66.0,66.14,51300.0,58.1369,58.3041,58.0753,58.1985,51300.0
2013-05-22 12:30:00,66.14,66.27,65.97,66.25,60400.0,58.1985,58.3129,58.0489,58.2953,60400.0
2013-05-22 13:00:00,66.25,66.25,65.72,65.72,40300.0,58.2953,58.2953,57.8289,57.8289,40300.0
2013-05-22 13:30:00,65.72,65.83,65.6,65.76,69700.0,57.8289,57.9257,57.7233,57.8641,69700.0
2013-05-22 14:00:00,65.82,65.89,65.01,65.27,122500.0,57.9169,57.9785,57.2042,57.433,122500.0
2013-05-22 14:30:00,65.28,65.46,65.15,65.45,97900.0,57.4418,57.6002,57.3274,57.5914,97900.0
2013-05-22 15:00:00,65.45,65.45,64.87,64.89,103000.0,57.5914,57.5914,57.081,57.0986,103000.0
2013-05-22 15:30:00,64.87,65.05,64.76,65.0,361000.0,57.081,57.2394,56.9842,57.1954,361000.0
2013-05-23 09:30:00,63.87,64.43,63.25,64.3,287400.0,56.2011,56.6938,55.6555,56.5794,287400.0
2013-05-23 10:00:00,64.3,64.73,64.2,64.48,180100.0,56.5794,56.9578,56.4914,56.7378,180100.0
2013-05-23 10:30:00,64.5,64.74,64.21,64.55,135900.0,56.7554,56.9666,56.5002,56.7994,135900.0
2013-05-23 11:00:00,64.54,64.88,64.49,64.57,205600.0,56.7906,57.0898,56.7466,56.817,205600.0
2013-05-23 11:30:00,64.54,64.84,64.51,64.82,78600.0,56.7906,57.0546,56.7642,57.037,78600.0
2013-05-23 12:00:00,64.84,64.99,64.79,64.83,62600.0,57.0546,57.1866,57.0106,57.0458,62600.0
2013-05-23 12:30:00,64.81,64.84,64.56,64.84,55300.0,57.0282,57.0546,56.8082,57.0546,55300.0
2013-05-23 13:00:00,64.85,64.94,64.68,64.77,49600.0,57.0634,57.1426,56.9138,56.993,49600.0
2013-05-23 13:30:00,64.77,65.0,64.69,64.98,74200.0,56.993,57.1954,56.9226,57.1778,74200.0
2013-05-23 14:00:00,64.96,65.33,64.9,65.14,141000.0,57.1602,57.4858,57.1074,57.3186,141000.0
2013-05-23 14:30:00,65.07,65.22,64.91,64.97,103500.0,57.257,57.389,57.1162,57.169,103500.0
2013-05-23 15:00:00,64.98,64.99,64.65,64.79,98300.0,57.1778,57.1866,56.8874,57.0106,98300.0
2013-05-23 15:30:00,64.78,64.95,64.59,64.93,326700.0,57.0018,57.1514,56.8346,57.1338,326700.0
2013-05-24 09:30:00,64.34,64.75,64.14,64.28,142000.0,56.6146,56.9754,56.4386,56.5618,142000.0
2013-05-24 10:00:00,64.25,64.25,63.77,63.83,54900.0,56.5354,56.5354,56.1131,56.1659,54900.0
2013-05-24 10:30:00,63.83,64.21,63.69,63.77,100900.0,56.1659,56.5002,56.0427,56.1131,100900.0
2013-05-24 11:00:00,63.77,63.83,63.56,63.71,41500.0,56.1131,56.1659,55.9283,56.0603,41500.0
2013-05-24 11:30:00,63.73,63.91,63.53,63.74,62100.0,56.0779,56.2363,55.9019,56.0867,62100.0
2013-05-24 12:00:00,63.76,63.85,62.76,62.97,267000.0,56.1043,56.1835,55.2243,55.4091,267000.0
2013-05-24 12:30:00,63.0,63.14,62.38,63.05,331100.0,55.4355,55.5587,54.89,55.4795,331100.0
2013-05-24 13:00:00,63.05,63.71,63.05,63.47,185000.0,55.4795,56.0603,55.4795,55.8491,185000.0
2013-05-24 13:30:00,63.47,63.63,63.47,63.57,65500.0,55.8491,55.9899,55.8491,55.9371,65500.0
2013-05-24 14:00:00,63.6,64.0,63.56,63.78,94400.0,55.9635,56.3155,55.9283,56.1219,94400.0
2013-05-24 14:30:00,63.79,63.8,63.47,63.56,61000.0,56.1307,56.1395,55.8491,55.9283,61000.0
2013-05-24 15:00:00,63.56,63.57,63.29,63.53,160200.0,55.9283,55.9371,55.6907,55.9019,160200.0
2013-05-24 15:30:00,63.53,63.69,63.39,63.67,271900.0,55.9019,56.0427,55.7787,56.0251,271900.0
2013-05-28 09:30:00,64.83,64.87,64.08,64.67,163400.0,57.0458,57.081,56.3858,56.905,163400.0
2013-05-28 10:00:00,64.68,64.73,64.2,64.6,111000.0,56.9138,56.9578,56.4914,56.8434,111000.0
2013-05-28 10:30:00,64.61,64.64,64.26,64.34,72900.0,56.8522,56.8786,56.5442,56.6146,72900.0
2013-05-28 11:00:00,64.35,64.47,64.07,64.43,52300.0,56.6234,56.729,56.377,56.6938,52300.0
2013-05-28 11:30:00,64.41,64.42,64.1,64.11,65300.0,56.6762,56.685,56.4034,56.4122,65300.0
2013-05-28 12:00:00,64.1,64.56,64.1,64.47,42800.0,56.4034,56.8082,56.4034,56.729,42800.0
2013-05-28 12:30:00,64.46,64.73,64.39,64.67,82300.0,56.7202,56.9578,56.6586,56.905,82300.0
2013-05-28 13:00:00,64.68,64.76,64.62,64.65,66700.0,56.9138,56.9842,56.861,56.8874,66700.0
2013-05-28 13:30:00,64.67,64.75,64.39,64.4,83400.0,56.905,56.9754,56.6586,56.6674,83400.0
2013-05-28 14:00:00,64.4,64.43,64.22,64.25,62100.0,56.6674,56.6938,56.509,56.5354,62100.0
2013-05-28 14:30:00,64.24,64.31,64.12,64.2,80400.0,56.5266,56.5882,56.421,56.4914,80400.0
2013-05-28 15:00:00,64.21,64.29,64.05,64.09,123900.0,56.5002,56.5706,56.3595,56.3946,123900.0
2013-05-28 15:30:00,64.1,64.38,64.08,64.27,293800.0,56.4034,56.6498,56.3858,56.553,293800.0
2013-05-29 09:30:00,63.56,63.88,63.16,63.68,119800.0,55.9283,56.2099,55.5763,56.0339,119800.0
2013-05-29 10:00:00,63.67,64.3,63.66,63.79,126500.0,56.0251,56.5794,56.0163,56.1307,126500.0
2013-05-29 10:30:00,63.8,63.8,63.25,63.36,95200.0,56.1395,56.1395,55.6555,55.7523,95200.0
2013-05-29 11:00:00,63.31,63.59,63.12,63.57,72300.0,55.7083,55.9547,55.5411,55.9371,72300.0
2013-05-29 11:30:00,63.55,63.66,63.38,63.61,38800.0,55.9195,56.0163,55.7699,55.9723,38800.0
2013-05-29 12:00:00,63.61,63.78,63.56,63.64,40100.0,55.9723,56.1219,55.9283,55.9987,40100.0
2013-05-29 12:30:00,63.63,63.71,63.33,63.33,40800.0,55.9899,56.0603,55.7259,55.7259,40800.0
2013-05-29 13:00:00,63.33,63.46,63.27,63.43,45000.0,55.7259,55.8403,55.6731,55.8139,45000.0
2013-05-29 13:30:00,63.43,63.83,63.34,63.82,48600.0,55.8139,56.1659,55.7347,56.1571,48600.0
2013-05-29 14:00:00,63.8,63.96,63.71,63.85,59300.0,56.1395,56.2803,56.0603,56.1835,59300.0
2013-05-29 14:30:00,63.84,63.84,63.53,63.53,79600.0,56.1747,56.1747,55.9019,55.9019,79600.0
2013-05-29 15:00:00,63.5,63.51,63.38,63.51,115900.0,55.8755,55.8843,55.7699,55.8843,115900.0
2013-05-29 15:30:00,63.51,63.58,63.35,63.4,237000.0,55.8843,55.9459,55.7435,55.7875,237000.0
2013-05-30 09:30:00,63.75,64.27,63.44,63.84,126400.0,56.236,56.6947,55.9625,56.3153,126400.0
2013-05-30 10:00:00,63.83,63.93,63.12,63.31,72100.0,56.3065,56.3947,55.6802,55.8478,72100.0
2013-05-30 10:30:00,63.34,63.88,63.23,63.66,76300.0,55.8743,56.3506,55.7772,56.1566,76300.0
2013-05-30 11:00:00,63.64,63.68,63.28,63.43,40700.0,56.1389,56.1742,55.8213,55.9537,40700.0
2013-05-30 11:30:00,63.41,63.48,63.32,63.43,49200.0,55.936,55.9978,55.8566,55.9537,49200.0
2013-05-30 12:00:00,63.44,63.63,63.4,63.42,60900.0,55.9625,56.1301,55.9272,55.9448,60900.0
2013-05-30 12:30:00,63.42,63.54,63.4,63.54,40500.0,55.9448,56.0507,55.9272,56.0507,40500.0
2013-05-30 13:00:00,63.59,63.69,63.49,63.63,43700.0,56.0948,56.183,56.0066,56.1301,43700.0
2013-05-30 13:30:00,63.65,63.81,63.59,63.8,49700.0,56.1477,56.2889,56.0948,56.2801,49700.0
2013-05-30 14:00:00,63.8,63.94,63.75,63.93,59400.0,56.2801,56.4036,56.236,56.3947,59400.0
2013-05-30 14:30:00,63.94,64.07,63.85,64.04,68200.0,56.4036,56.5182,56.3242,56.4918,68200.0
2013-05-30 15:00:00,64.04,64.12,63.98,64.01,41800.0,56.4918,56.5623,56.4388,56.4653,41800.0
2013-05-30 15:30:00,63.99,64.02,63.82,63.89,147900.0,56.4477,56.4741,56.2977,56.3595,147900.0
2013-05-31 09:30:00,63.5,63.98,63.23,63.73,80900.0,56.0154,56.4388,55.7772,56.2183,80900.0
2013-05-31 10:00:00,63.78,64.21,63.78,64.17,58700.0,56.2624,56.6417,56.2624,56.6064,58700.0
2013-05-31 10:30:00,64.17,64.43,64.12,64.19,30800.0,56.6064,56.8358,56.5623,56.6241,30800.0
2013-05-31 11:00:00,64.19,64.42,64.15,64.15,148300.0,56.6241,56.827,56.5888,56.5888,148300.0
2013-05-31 11:30:00,64.16,64.4,64.12,64.3,134500.0,56.5976,56.8093,56.5623,56.7211,134500.0
2013-05-31 12:00:00,64.3,64.37,64.25,64.33,73500.0,56.7211,56.7829,56.677,56.7476,73500.0
2013-05-31 12:30:00,64.33,64.38,64.23,64.31,51400.0,56.7476,56.7917,56.6594,56.7299,51400.0
2013-05-31 13:00:00,64.32,64.38,64.28,64.33,39900.0,56.7388,56.7917,56.7035,56.7476,39900.0
2013-05-31 13:30:00,64.32,64.35,64.23,64.28,75700.0,56.7388,56.7652,56.6594,56.7035,75700.0
2013-05-31 14:00:00,64.28,64.28,64.11,64.21,36500.0,56.7035,56.7035,56.5535,56.6417,36500.0
2013-05-31 14:30:00,64.18,64.2,63.82,63.83,116800.0,56.6153,56.6329,56.2977,56.3065,116800.0
2013-05-31 15:00:00,63.81,64.1,63.79,63.96,106100.0,56.2889,56.5447,56.2712,56.4212,106100.0
2013-05-31 15:30:00,63.97,64.01,63.21,63.22,502200.0,56.43,56.4653,55.7596,55.7684,502200.0
2013-06-03 09:30:00,63.26,63.56,62.85,63.03,213600.0,55.8037,56.0683,55.442,55.6008,213600.0
2013-06-03 10:00:00,63.14,63.58,62.79,62.88,151600.0,55.6979,56.086,55.3891,55.4685,151600.0
2013-06-03 10:30:00,62.87,62.94,62.3,62.36,116400.0,55.4597,55.5214,54.9569,55.0098,116400.0
2013-06-03 11:00:00,62.39,62.5,61.86,61.87,117600.0,55.0363,55.1333,54.5687,54.5775,117600.0
2013-06-03 11:30:00,61.86,62.37,61.78,62.22,125900.0,54.5687,55.0186,54.4982,54.8863,125900.0
2013-06-03 12:00:00,62.23,62.27,62.05,62.24,68700.0,54.8951,54.9304,54.7363,54.9039,68700.0
2013-06-03 12:30:00,62.26,62.28,62.07,62.23,78200.0,54.9216,54.9392,54.754,54.8951,78200.0
2013-06-03 13:00:00,62.23,62.27,62.06,62.1,82000.0,54.8951,54.9304,54.7451,54.7804,82000.0
2013-06-03 13:30:00,62.11,62.44,62.11,62.25,86700.0,54.7893,55.0804,54.7893,54.9128,86700.0
2013-06-03 14:00:00,62.25,62.5,62.22,62.42,94200.0,54.9128,55.1333,54.8863,55.0627,94200.0
2013-06-03 14:30:00,62.41,62.68,62.31,62.57,92300.0,55.0539,55.2921,54.9657,55.195,92300.0
2013-06-03 15:00:00,62.59,62.87,62.55,62.74,101900.0,55.2127,55.4597,55.1774,55.345,101900.0
2013-06-03 15:30:00,62.76,63.13,62.68,63.08,278400.0,55.3626,55.689,55.2921,55.6449,278400.0
2013-06-04 09:30:00,62.8,63.61,62.75,62.84,133500.0,55.3979,56.1125,55.3538,55.4332,133500.0
2013-06-04 10:00:00,62.83,62.96,62.58,62.83,86500.0,55.4244,55.5391,55.2039,55.4244,86500.0
2013-06-04 10:30:00,62.83,63.01,62.44,62.48,44700.0,55.4244,55.5832,55.0804,55.1156,44700.0
2013-06-04 11:00:00,62.45,62.7,62.4,62.69,78600.0,55.0892,55.3097,55.0451,55.3009,78600.0
2013-06-04 11:30:00,62.7,62.82,62.44,62.67,39300.0,55.3097,55.4156,55.0804,55.2832,39300.0
2013-06-04 12:00:00,62.67,62.73,62.29,62.33,74200.0,55.2832,55.3362,54.948,54.9833,74200.0
2013-06-04 12:30:00,62.33,62.45,62.19,62.26,62700.0,54.9833,55.0892,54.8598,54.9216,62700.0
2013-06-04 13:00:00,62.25,62.51,62.05,62.07,41400.0,54.9128,55.1421,54.7363,54.754,41400.0
2013-06-04 13:30:00,62.05,62.24,62.03,62.2,63400.0,54.7363,54.9039,54.7187,54.8686,63400.0
2013-06-04 14:00:00,62.18,62.18,61.85,62.15,91700.0,54.851,54.851,54.5599,54.8245,91700.0
2013-06-04 14:30:00,62.17,62.6,62.17,62.52,124000.0,54.8422,55.2215,54.8422,55.1509,124000.0
2013-06-04 15:00:00,62.53,62.71,62.43,62.55,110300.0,55.1598,55.3185,55.0715,55.1774,110300.0
2013-06-04 15:30:00,62.55,62.91,62.55,62.67,208400.0,55.1774,55.495,55.1774,55.2832,208400.0
2013-06-05 09:30:00,62.5,62.65,61.74,62.0,173000.0,55.1333,55.2656,54.4629,54.6922,173000.0
2013-06-05 10:00:00,61.99,62.21,61.53,61.73,112700.0,54.6834,54.8775,54.2776,54.454,112700.0
2013-06-05 10:30:00,61.76,61.84,61.43,61.47,91700.0,54.4805,54.5511,54.1894,54.2247,91700.0
2013-06-05 11:00:00,61.45,61.57,61.22,61.35,98700.0,54.207,54.3129,54.0042,54.1188,98700.0
2013-06-05 11:30:00,61.35,61.43,61.17,61.31,119600.0,54.1188,54.1894,53.96,54.0835,119600.0
2013-06-05 12:00:00,61.31,61.65,61.29,61.58,67800.0,54.0835,54.3835,54.0659,54.3217,67800.0
2013-06-05 12:30:00,61.58,61.67,61.44,61.54,76700.0,54.3217,54.4011,54.1982,54.2864,76700.0
2013-06-05 13:00:00,61.57,61.85,61.49,61.72,58800.0,54.3129,54.5599,54.2423,54.4452,58800.0
2013-06-05 13:30:00,61.73,62.0,61.73,61.89,143800.0,54.454,54.6922,54.454,54.5952,143800.0
2013-06-05 14:00:00,61.87,61.96,61.47,61.49,60800.0,54.5775,54.6569,54.2247,54.2423,60800.0
2013-06-05 14:30:00,61.48,61.88,61.33,61.68,85100.0,54.2335,54.5864,54.1012,54.4099,85100.0
2013-06-05 15:00:00,61.68,61.85,61.61,61.75,125600.0,54.4099,54.5599,54.3482,54.4717,125600.0
2013-06-05 15:30:00,61.78,61.89,61.53,61.57,340600.0,54.4982,54.5952,54.2776,54.3129,340600.0
2013-06-06 09:30:00,61.36,62.24,61.08,61.68,379400.0,54.1277,54.9039,53.8807,54.4099,379400.0
2013-06-06 10:00:00,61.7,61.96,61.21,61.4,68400.0,54.4276,54.6569,53.9953,54.1629,68400.0
2013-06-06 10:30:00,61.4,61.85,61.23,61.79,51200.0,54.1629,54.5599,54.013,54.507,51200.0
2013-06-06 11:00:00,61.78,61.88,61.5,61.81,86100.0,54.4982,54.5864,54.2512,54.5246,86100.0
2013-06-06 11:30:00,61.79,61.98,61.58,61.6,60300.0,54.507,54.6746,54.3217,54.3394,60300.0
2013-06-06 12:00:00,61.59,61.63,61.31,61.47,79900.0,54.3305,54.3658,54.0835,54.2247,79900.0
2013-06-06 12:30:00,61.47,61.6,61.36,61.5,53800.0,54.2247,54.3394,54.1277,54.2512,53800.0
2013-06-06 13:00:00,61.5,61.99,61.5,61.73,104200.0,54.2512,54.6834,54.2512,54.454,104200.0
2013-06-06 13:30:00,61.73,62.1,61.73,61.88,62800.0,54.454,54.7804,54.454,54.5864,62800.0
2013-06-06 14:00:00,61.89,62.05,61.68,62.01,63300.0,54.5952,54.7363,54.4099,54.701,63300.0
2013-06-06 14:30:00,62.02,62.13,61.85,61.95,135000.0,54.7099,54.8069,54.5599,54.6481,135000.0
2013-06-06 15:00:00,61.95,62.17,61.9,62.12,113600.0,54.6481,54.8422,54.604,54.7981,113600.0
2013-06-06 15:30:00,62.13,62.23,62.01,62.21,291900.0,54.8069,54.8951,54.701,54.8775,291900.0
2013-06-07 09:30:00,62.5,62.76,62.12,62.65,110400.0,55.1333,55.3626,54.7981,55.2656,110400.0
2013-06-07 10:00:00,62.66,62.98,62.42,62.92,127100.0,55.2744,55.5567,55.0627,55.5038,127100.0
2013-06-07 10:30:00,62.94,62.95,62.72,62.88,34200.0,55.5214,55.5302,55.3274,55.4685,34200.0
2013-06-07 11:00:00,62.88,63.09,62.87,63.03,50000.0,55.4685,55.6537,55.4597,55.6008,50000.0
2013-06-07 11:30:00,63.02,63.1,62.95,63.0,39400.0,55.592,55.6626,55.5302,55.5744,39400.0
2013-06-07 12:00:00,63.02,63.15,62.97,63.1,100400.0,55.592,55.7067,55.5479,55.6626,100400.0
2013-06-07 12:30:00,63.1,63.11,62.68,62.85,71100.0,55.6626,55.6714,55.2921,55.442,71100.0
2013-06-07 13:00:00,62.82,62.96,62.74,62.89,45000.0,55.4156,55.5391,55.345,55.4773,45000.0
2013-06-07 13:30:00,62.91,62.94,62.72,62.76,43900.0,55.495,55.5214,55.3274,55.3626,43900.0
2013-06-07 14:00:00,62.74,62.81,62.31,62.46,28500.0,55.345,55.4067,54.9657,55.098,28500.0
2013-06-07 14:30:00,62.48,62.69,62.37,62.62,32200.0,55.1156,55.3009,55.0186,55.2391,32200.0
2013-06-07 15:00:00,62.59,62.67,62.48,62.63,59500.0,55.2127,55.2832,55.1156,55.248,59500.0
2013-06-07 15:30:00,62.64,62.95,62.59,62.84,170200.0,55.2568,55.5302,55.2127,55.4332,170200.0
2013-06-10 09:30:00,63.0,63.26,62.48,62.56,80500.0,55.5744,55.8037,55.1156,55.1862,80500.0
2013-06-10 10:00:00,62.6,62.8,62.4,62.78,82900.0,55.2215,55.3979,55.0451,55.3803,82900.0
2013-06-10 10:30:00,62.78,63.11,62.75,62.98,34100.0,55.3803,55.6714,55.3538,55.5567,34100.0
2013-06-10 11:00:00,63.0,63.29,63.0,63.22,44600.0,55.5744,55.8302,55.5744,55.7684,44600.0
2013-06-10 11:30:00,63.24,63.44,63.16,63.29,47400.0,55.7861,55.9625,55.7155,55.8302,47400.0
2013-06-10 12:00:00,63.29,63.48,63.27,63.33,34500.0,55.8302,55.9978,55.8125,55.8655,34500.0
2013-06-10 12:30:00,63.33,63.35,63.05,63.16,39400.0,55.8655,55.8831,55.6185,55.7155,39400.0
2013-06-10 13:00:00,63.16,63.21,63.0,63.05,21800.0,55.7155,55.7596,55.5744,55.6185,21800.0
2013-06-10 13:30:00,63.07,63.13,62.97,63.09,53500.0,55.6361,55.689,55.5479,55.6537,53500.0
2013-06-10 14:00:00,63.07,63.09,62.88,62.92,85200.0,55.6361,55.6537,55.4685,55.5038,85200.0
2013-06-10 14:30:00,62.93,63.13,62.81,63.1,69900.0,55.5126,55.689,55.4067,55.6626,69900.0
2013-06-10 15:00:00,63.11,63.17,63.02,63.06,85000.0,55.6714,55.7243,55.592,55.6273,85000.0
2013-06-10 15:30:00,63.07,63.12,62.94,63.07,220900.0,55.6361,55.6802,55.5214,55.6361,220900.0
2013-06-11 09:30:00,62.12,62.15,61.01,61.47,248600.0,54.7981,54.8245,53.8189,54.2247,248600.0
2013-06-11 10:00:00,61.48,61.65,61.05,61.37,177700.0,54.2335,54.3835,53.8542,54.1365,177700.0
2013-06-11 10:30:00,61.37,61.57,61.27,61.48,216500.0,54.1365,54.3129,54.0483,54.2335,216500.0
2013-06-11 11:00:00,61.5,62.24,61.48,62.17,148500.0,54.2512,54.9039,54.2335,54.8422,148500.0
2013-06-11 11:30:00,62.2,62.32,61.97,62.0,101400.0,54.8686,54.9745,54.6658,54.6922,101400.0
2013-06-11 12:00:00,62.01,62.22,61.95,62.03,57000.0,54.701,54.8863,54.6481,54.7187,57000.0
2013-06-11 12:30:00,62.04,62.16,62.02,62.09,46000.0,54.7275,54.8334,54.7099,54.7716,46000.0
2013-06-11 13:00:00,62.09,62.2,61.81,61.83,60700.0,54.7716,54.8686,54.5246,54.5423,60700.0
2013-06-11 13:30:00,61.82,61.9,61.5,61.51,87300.0,54.5334,54.604,54.2512,54.26,87300.0
2013-06-11 14:00:00,61.49,61.65,61.47,61.56,65500.0,54.2423,54.3835,54.2247,54.3041,65500.0
2013-06-11 14:30:00,61.56,61.73,61.4,61.69,70500.0,54.3041,54.454,54.1629,54.4188,70500.0
2013-06-11 15:00:00,61.7,61.78,61.56,61.6,86800.0,54.4276,54.4982,54.3041,54.3394,86800.0
2013-06-11 15:30:00,61.6,61.69,61.46,61.57,274300.0,54.3394,54.4188,54.2159,54.3129,274300.0
2013-06-12 09:30:00,62.2,62.41,61.41,61.71,136700.0,54.8686,55.0539,54.1718,54.4364,136700.0
2013-06-12 10:00:00,61.7,61.75,61.19,61.46,147000.0,54.4276,54.4717,53.9777,54.2159,147000.0
2013-06-12 10:30:00,61.43,61.55,61.09,61.13,52400.0,54.1894,54.2953,53.8895,53.9248,52400.0
2013-06-12 11:00:00,61.13,61.48,61.01,61.08,86600.0,53.9248,54.2335,53.8189,53.8807,86600.0
2013-06-12 11:30:00,61.04,61.17,60.78,60.81,73300.0,53.8454,53.96,53.616,53.6425,73300.0
2013-06-12 12:00:00,60.81,60.9,60.54,60.57,89500.0,53.6425,53.7219,53.4043,53.4308,89500.0
2013-06-12 12:30:00,60.55,60.55,60.2,60.41,191500.0,53.4131,53.4131,53.1044,53.2896,191500.0
2013-06-12 13:00:00,60.41,60.59,60.39,60.49,39100.0,53.2896,53.4484,53.272,53.3602,39100.0
2013-06-12 13:30:00,60.5,60.59,60.3,60.49,57200.0,53.369,53.4484,53.1926,53.3602,57200.0
2013-06-12 14:00:00,60.5,60.56,60.26,60.39,85500.0,53.369,53.4219,53.1573,53.272,85500.0
2013-06-12 14:30:00,60.4,60.46,60.12,60.24,84300.0,53.2808,53.3337,53.0338,53.1397,84300.0
2013-06-12 15:00:00,60.23,60.23,59.94,60.17,151900.0,53.1308,53.1308,52.875,53.0779,151900.0
2013-06-12 15:30:00,60.17,60.33,60.08,60.22,329500.0,53.0779,53.2191,52.9985,53.122,329500.0
2013-06-13 09:30:00,60.1,60.64,60.0,60.58,79900.0,53.0162,53.4925,52.928,53.4396,79900.0
2013-06-13 10:00:00,60.61,60.86,60.41,60.8,53900.0,53.4661,53.6866,53.2896,53.6337,53900.0
2013-06-13 10:30:00,60.83,60.91,60.52,60.52,106200.0,53.6601,53.7307,53.3867,53.3867,106200.0
2013-06-13 11:00:00,60.52,60.64,60.22,60.27,96200.0,53.3867,53.4925,53.122,53.1661,96200.0
2013-06-13 11:30:00,60.26,60.81,60.24,60.77,60300.0,53.1573,53.6425,53.1397,53.6072,60300.0
2013-06-13 12:00:00,60.76,60.92,60.71,60.72,33200.0,53.5984,53.7395,53.5543,53.5631,33200.0
2013-06-13 12:30:00,60.71,60.83,60.66,60.76,58500.0,53.5543,53.6601,53.5102,53.5984,58500.0
2013-06-13 13:00:00,60.76,60.77,60.56,60.57,50100.0,53.5984,53.6072,53.4219,53.4308,50100.0
2013-06-13 13:30:00,60.57,60.57,60.42,60.51,78300.0,53.4308,53.4308,53.2985,53.3778,78300.0
2013-06-13 14:00:00,60.51,60.89,60.51,60.83,59200.0,53.3778,53.7131,53.3778,53.6601,59200.0
2013-06-13 14:30:00,60.83,60.97,60.68,60.97,70600.0,53.6601,53.7836,53.5278,53.7836,70600.0
2013-06-13 15:00:00,60.96,61.0,60.87,60.98,183800.0,53.7748,53.8101,53.6954,53.7924,183800.0
2013-06-13 15:30:00,60.97,61.35,60.93,61.15,522000.0,53.7836,54.1188,53.7483,53.9424,522000.0
2013-06-14 09:30:00,61.15,61.8,60.96,61.79,75100.0,53.9424,54.5158,53.7748,54.507,75100.0
2013-06-14 10:00:00,61.8,61.86,61.3,61.32,66000.0,54.5158,54.5687,54.0747,54.0924,66000.0
2013-06-14 10:30:00,61.34,61.45,61.17,61.17,50700.0,54.11,54.207,53.96,53.96,50700.0
2013-06-14 11:00:00,61.16,61.37,61.12,61.22,45500.0,53.9512,54.1365,53.9159,54.0042,45500.0
2013-06-14 11:30:00,61.24,61.45,61.03,61.39,95800.0,54.0218,54.207,53.8366,54.1541,95800.0
2013-06-14 12:00:00,61.37,61.37,61.2,61.35,62200.0,54.1365,54.1365,53.9865,54.1188,62200.0
2013-06-14 12:30:00,61.4,61.43,61.11,61.14,44800.0,54.1629,54.1894,53.9071,53.9336,44800.0
2013-06-14 13:00:00,61.15,61.16,60.92,60.96,48100.0,53.9424,53.9512,53.7395,53.7748,48100.0
2013-06-14 13:30:00,60.95,61.03,60.85,60.96,45000.0,53.766,53.8366,53.6778,53.7748,45000.0
2013-06-14 14:00:00,60.98,61.38,60.92,61.29,92000.0,53.7924,54.1453,53.7395,54.0659,92000.0
2013-06-14 14:30:00,61.28,61.3,61.07,61.14,64800.0,54.0571,54.0747,53.8718,53.9336,64800.0
2013-06-14 15:00:00,61.13,61.39,61.11,61.22,59200.0,53.9248,54.1541,53.9071,54.0042,59200.0
2013-06-14 15:30:00,61.22,61.3,60.97,61.0,224600.0,54.0042,54.0747,53.7836,53.8101,224600.0
2013-06-17 09:30:00,61.5,62.06,61.45,61.83,270600.0,54.2512,54.7451,54.207,54.5423,270600.0
2013-06-17 10:00:00,61.85,62.42,61.85,62.25,142000.0,54.5599,55.0627,54.5599,54.9128,142000.0
2013-06-17 10:30:00,62.27,62.49,62.11,62.49,65000.0,54.9304,55.1245,54.7893,55.1245,65000.0
2013-06-17 11:00:00,62.48,62.53,62.32,62.35,113200.0,55.1156,55.1598,54.9745,55.001,113200.0
2013-06-17 11:30:00,62.34,62.68,62.33,62.46,101600.0,54.9921,55.2921,54.9833,55.098,101600.0
2013-06-17 12:00:00,62.46,62.55,62.41,62.47,65800.0,55.098,55.1774,55.0539,55.1068,65800.0
2013-06-17 12:30:00,62.5,62.92,62.5,62.62,121900.0,55.1333,55.5038,55.1333,55.2391,121900.0
2013-06-17 13:00:00,62.62,62.63,62.27,62.35,47000.0,55.2391,55.248,54.9304,55.001,47000.0
2013-06-17 13:30:00,62.37,62.47,62.3,62.46,46900.0,55.0186,55.1068,54.9569,55.098,46900.0
2013-06-17 14:00:00,62.45,62.54,62.0,62.06,77300.0,55.0892,55.1686,54.6922,54.7451,77300.0
2013-06-17 14:30:00,62.07,62.27,61.74,61.93,99200.0,54.754,54.9304,54.4629,54.6305,99200.0
2013-06-17 15:00:00,61.89,62.07,61.84,62.04,74100.0,54.5952,54.754,54.5511,54.7275,74100.0
2013-06-17 15:30:00,62.04,62.53,62.04,62.32,292600.0,54.7275,55.1598,54.7275,54.9745,292600.0
2013-06-18 09:30:00,62.56,63.13,62.42,62.68,246500.0,55.1862,55.689,55.0627,55.2921,246500.0
2013-06-18 10:00:00,62.67,63.13,62.5,62.94,80300.0,55.2832,55.689,55.1333,55.5214,80300.0
2013-06-18 10:30:00,62.98,63.17,62.93,63.13,59900.0,55.5567,55.7243,55.5126,55.689,59900.0
2013-06-18 11:00:00,63.13,63.3,62.98,63.29,58500.0,55.689,55.839,55.5567,55.8302,58500.0
2013-06-18 11:30:00,63.29,63.33,63.03,63.09,45000.0,55.8302,55.8655,55.6008,55.6537,45000.0
2013-06-18 12:00:00,63.09,63.29,63.04,63.29,41600.0,55.6537,55.8302,55.6096,55.8302,41600.0
2013-06-18 12:30:00,63.3,63.48,63.28,63.44,38900.0,55.839,55.9978,55.8213,55.9625,38900.0
2013-06-18 13:00:00,63.44,63.44,63.25,63.35,39600.0,55.9625,55.9625,55.7949,55.8831,39600.0
2013-06-18 13:30:00,63.37,63.5,63.25,63.49,61700.0,55.9007,56.0154,55.7949,56.0066,61700.0
2013-06-18 14:00:00,63.48,63.51,63.3,63.41,48000.0,55.9978,56.0242,55.839,55.936,48000.0
2013-06-18 14:30:00,63.41,63.47,63.33,63.42,51500.0,55.936,55.989,55.8655,55.9448,51500.0
2013-06-18 15:00:00,63.41,63.41,63.14,63.26,75700.0,55.936,55.936,55.6979,55.8037,75700.0
2013-06-18 15:30:00,63.27,63.38,63.2,63.29,307000.0,55.8125,55.9096,55.7508,55.8302,307000.0
2013-06-19 09:30:00,63.14,63.5,62.71,62.92,134700.0,55.6979,56.0154,55.3185,55.5038,134700.0
2013-06-19 10:00:00,62.89,63.14,62.86,63.02,41800.0,55.4773,55.6979,55.4509,55.592,41800.0
2013-06-19 10:30:00,63.02,63.22,62.96,63.09,46700.0,55.592,55.7684,55.5391,55.6537,46700.0
2013-06-19 11:00:00,63.07,63.28,63.05,63.2,38400.0,55.6361,55.8213,55.6185,55.7508,38400.0
2013-06-19 11:30:00,63.2,63.23,63.0,63.01,21500.0,55.7508,55.7772,55.5744,55.5832,21500.0
2013-06-19 12:00:00,63.01,63.1,62.98,63.07,21200.0,55.5832,55.6626,55.5567,55.6361,21200.0
2013-06-19 12:30:00,63.07,63.09,62.96,62.96,22200.0,55.6361,55.6537,55.5391,55.5391,22200.0
2013-06-19 13:00:00,62.97,63.04,62.94,62.99,27300.0,55.5479,55.6096,55.5214,55.5655,27300.0
2013-06-19 13:30:00,62.99,63.08,62.93,63.08,20300.0,55.5655,55.6449,55.5126,55.6449,20300.0
2013-06-19 14:00:00,63.1,63.32,62.72,63.08,94000.0,55.6626,55.8566,55.3274,55.6449,94000.0
2013-06-19 14:30:00,62.97,63.2,62.54,62.62,170700.0,55.5479,55.7508,55.1686,55.2391,170700.0
2013-06-19 15:00:00,62.58,62.88,62.52,62.84,211600.0,55.2039,55.4685,55.1509,55.4332,211600.0
2013-06-19 15:30:00,62.88,62.91,62.21,62.23,345200.0,55.4685,55.495,54.8775,54.8951,345200.0
2013-06-20 09:30:00,61.3,61.31,60.05,60.32,307100.0,54.0747,54.0835,52.9721,53.2102,307100.0
2013-06-20 10:00:00,60.35,60.48,59.97,60.06,199800.0,53.2367,53.3514,52.9015,52.9809,199800.0
2013-06-20 10:30:00,60.08,60.65,59.83,60.59,147500.0,52.9985,53.5013,52.778,53.4484,147500.0
2013-06-20 11:00:00,60.61,60.61,60.32,60.42,99300.0,53.4661,53.4661,53.2102,53.2985,99300.0
2013-06-20 11:30:00,60.42,60.63,60.34,60.54,89100.0,53.2985,53.4837,53.2279,53.4043,89100.0
2013-06-20 12:00:00,60.54,60.74,60.51,60.69,61500.0,53.4043,53.5807,53.3778,53.5366,61500.0
2013-06-20 12:30:00,60.68,60.81,60.52,60.58,61000.0,53.5278,53.6425,53.3867,53.4396,61000.0
2013-06-20 13:00:00,60.56,60.58,60.45,60.56,60600.0,53.4219,53.4396,53.3249,53.4219,60600.0
2013-06-20 13:30:00,60.58,60.62,60.37,60.54,41700.0,53.4396,53.4749,53.2543,53.4043,41700.0
2013-06-20 14:00:00,60.5,60.62,59.94,59.95,121400.0,53.369,53.4749,52.875,52.8838,121400.0
2013-06-20 14:30:00,59.97,60.04,59.71,59.85,140800.0,52.9015,52.9632,52.6721,52.7956,140800.0
2013-06-20 15:00:00,59.86,60.15,59.83,59.91,118500.0,52.8045,53.0603,52.778,52.8486,118500.0
2013-06-20 15:30:00,59.91,60.26,59.79,60.01,354900.0,52.8486,53.1573,52.7427,52.9368,354900.0
2013-06-21 09:30:00,60.43,60.7,59.98,60.19,358200.0,53.3073,53.5454,52.9103,53.0956,358200.0
2013-06-21 10:00:00,60.2,60.26,59.7,59.74,83500.0,53.1044,53.1573,52.6633,52.6986,83500.0
2013-06-21 10:30:00,59.75,59.86,59.39,59.79,168400.0,52.7074,52.8045,52.3899,52.7427,168400.0
2013-06-21 11:00:00,59.79,59.9,59.37,59.38,170000.0,52.7427,52.8397,52.3722,52.381,170000.0
2013-06-21 11:30:00,59.36,59.8,59.3,59.79,107700.0,52.3634,52.7515,52.3105,52.7427,107700.0
2013-06-21 12:00:00,59.77,60.15,59.77,60.04,81400.0,52.7251,53.0603,52.7251,52.9632,81400.0
2013-06-21 12:30:00,60.04,60.55,59.97,60.5,95800.0,52.9632,53.4131,52.9015,53.369,95800.0
2013-06-21 13:00:00,60.5,60.52,60.18,60.2,66700.0,53.369,53.3867,53.0867,53.1044,66700.0
2013-06-21 13:30:00,60.21,60.28,59.86,60.01,115100.0,53.1132,53.175,52.8045,52.9368,115100.0
2013-06-21 14:00:00,60.01,60.43,59.91,60.42,98600.0,52.9368,53.3073,52.8486,53.2985,98600.0
2013-06-21 14:30:00,60.42,60.58,60.32,60.58,126100.0,53.2985,53.4396,53.2102,53.4396,126100.0
2013-06-21 15:00:00,60.59,60.7,60.49,60.7,206000.0,53.4484,53.5454,53.3602,53.5454,206000.0
2013-06-21 15:30:00,60.7,60.73,60.07,60.18,413100.0,53.5454,53.5719,52.9897,53.0867,413100.0
2013-06-24 09:30:00,59.11,59.14,58.25,58.54,214200.0,52.1429,52.1693,51.3842,51.64,214200.0
2013-06-24 10:00:00,58.51,58.57,58.17,58.52,124500.0,51.6136,51.6665,51.3137,51.6224,124500.0
2013-06-24 10:30:00,58.5,58.76,58.4,58.61,111100.0,51.6048,51.8341,51.5165,51.7018,111100.0
2013-06-24 11:00:00,58.58,58.72,58.04,58.08,69200.0,51.6753,51.7988,51.199,51.2343,69200.0
2013-06-24 11:30:00,58.09,58.43,58.07,58.41,123600.0,51.2431,51.543,51.2254,51.5254,123600.0
2013-06-24 12:00:00,58.37,58.47,57.92,57.97,98500.0,51.4901,51.5783,51.0931,51.1372,98500.0
2013-06-24 12:30:00,57.99,58.03,57.87,57.88,136400.0,51.1549,51.1902,51.049,51.0578,136400.0
2013-06-24 13:00:00,57.9,58.28,57.84,58.24,93400.0,51.0755,51.4107,51.0225,51.3754,93400.0
2013-06-24 13:30:00,58.25,58.56,58.22,58.56,75800.0,51.3842,51.6577,51.3578,51.6577,75800.0
2013-06-24 14:00:00,58.58,59.09,58.53,58.96,127500.0,51.6753,52.1252,51.6312,52.0105,127500.0
2013-06-24 14:30:00,58.96,59.05,58.64,58.73,87100.0,52.0105,52.0899,51.7283,51.8076,87100.0
2013-06-24 15:00:00,58.7,58.92,58.68,58.68,87500.0,51.7812,51.9753,51.7635,51.7635,87500.0
2013-06-24 15:30:00,58.7,58.97,58.59,58.61,304000.0,51.7812,52.0194,51.6841,51.7018,304000.0
2013-06-25 09:30:00,59.28,59.74,59.11,59.44,134500.0,52.2928,52.6986,52.1429,52.434,134500.0
2013-06-25 10:00:00,59.41,59.55,58.98,59.3,170700.0,52.4075,52.531,52.0282,52.3105,170700.0
2013-06-25 10:30:00,59.33,59.49,59.2,59.31,232100.0,52.3369,52.4781,52.2222,52.3193,232100.0
2013-06-25 11:00:00,59.31,59.42,59.08,59.16,75100.0,52.3193,52.4163,52.1164,52.187,75100.0
2013-06-25 11:30:00,59.17,59.21,58.87,58.91,91800.0,52.1958,52.2311,51.9311,51.9664,91800.0
2013-06-25 12:00:00,58.91,59.05,58.85,58.94,60200.0,51.9664,52.0899,51.9135,51.9929,60200.0
2013-06-25 12:30:00,58.95,59.12,58.76,58.79,69700.0,52.0017,52.1517,51.8341,51.8606,69700.0
2013-06-25 13:00:00,58.8,58.93,58.75,58.9,60600.0,51.8694,51.9841,51.8253,51.9576,60600.0
2013-06-25 13:30:00,58.9,59.14,58.82,59.04,68600.0,51.9576,52.1693,51.887,52.0811,68600.0
2013-06-25 14:00:00,59.04,59.16,58.97,59.08,105500.0,52.0811,52.187,52.0194,52.1164,105500.0
2013-06-25 14:30:00,59.08,59.26,59.07,59.14,78900.0,52.1164,52.2752,52.1076,52.1693,78900.0
2013-06-25 15:00:00,59.15,59.27,59.09,59.26,113500.0,52.1781,52.284,52.1252,52.2752,113500.0
2013-06-25 15:30:00,59.26,59.32,59.1,59.15,242500.0,52.2752,52.3281,52.134,52.1781,242500.0
2013-06-26 09:30:00,59.77,59.77,58.96,59.03,154300.0,52.7251,52.7251,52.0105,52.0723,154300.0
2013-06-26 10:00:00,59.04,59.25,58.75,58.94,69000.0,52.0811,52.2664,51.8253,51.9929,69000.0
2013-06-26 10:30:00,58.9,58.96,58.67,58.7,46000.0,51.9576,52.0105,51.7547,51.7812,46000.0
2013-06-26 11:00:00,58.71,58.71,58.49,58.6,42000.0,51.79,51.79,51.5959,51.693,42000.0
2013-06-26 11:30:00,58.6,58.73,58.55,58.57,79500.0,51.693,51.8076,51.6489,51.6665,79500.0
2013-06-26 12:00:00,58.54,58.76,58.53,58.66,49300.0,51.64,51.8341,51.6312,51.7459,49300.0
2013-06-26 12:30:00,58.66,58.68,58.46,58.48,124700.0,51.7459,51.7635,51.5695,51.5871,124700.0
2013-06-26 13:00:00,58.47,58.57,58.44,58.46,108300.0,51.5783,51.6665,51.5518,51.5695,108300.0
2013-06-26 13:30:00,58.47,58.66,58.44,58.63,82300.0,51.5783,51.7459,51.5518,51.7194,82300.0
2013-06-26 14:00:00,58.63,58.79,58.54,58.78,135300.0,51.7194,51.8606,51.64,51.8518,135300.0
2013-06-26 14:30:00,58.79,59.0,58.72,58.92,138900.0,51.8606,52.0458,51.7988,51.9753,138900.0
2013-06-26 15:00:00,58.91,59.09,58.9,58.98,183000.0,51.9664,52.1252,51.9576,52.0282,183000.0
2013-06-26 15:30:00,58.98,59.04,58.81,58.86,247200.0,52.0282,52.0811,51.8782,51.9223,247200.0
2013-06-27 09:30:00,59.35,59.5,58.97,59.36,183800.0,52.3546,52.4869,52.0194,52.3634,183800.0
2013-06-27 10:00:00,59.43,59.58,59.22,59.53,107500.0,52.4251,52.5575,52.2399,52.5134,107500.0
2013-06-27 10:30:00,59.55,59.65,59.42,59.44,53200.0,52.531,52.6192,52.4163,52.434,53200.0
2013-06-27 11:00:00,59.42,59.6,59.17,59.34,55400.0,52.4163,52.5751,52.1958,52.3457,55400.0
2013-06-27 11:30:00,59.32,59.85,59.32,59.73,72900.0,52.3281,52.7956,52.3281,52.6898,72900.0
2013-06-27 12:00:00,59.74,59.74,59.52,59.62,56100.0,52.6986,52.6986,52.5045,52.5927,56100.0
2013-06-27 12:30:00,59.63,59.82,59.56,59.76,56400.0,52.6016,52.7692,52.5398,52.7162,56400.0
2013-06-27 13:00:00,59.75,59.84,59.64,59.71,66000.0,52.7074,52.7868,52.6104,52.6721,66000.0
2013-06-27 13:30:00,59.73,59.88,59.59,59.61,53700.0,52.6898,52.8221,52.5663,52.5839,53700.0
2013-06-27 14:00:00,59.62,59.75,59.51,59.75,51300.0,52.5927,52.7074,52.4957,52.7074,51300.0
2013-06-27 14:30:00,59.78,59.85,59.61,59.64,68700.0,52.7339,52.7956,52.5839,52.6104,68700.0
2013-06-27 15:00:00,59.64,59.83,59.55,59.81,75800.0,52.6104,52.778,52.531,52.7603,75800.0
2013-06-27 15:30:00,59.78,59.9,59.66,59.75,310900.0,52.7339,52.8397,52.628,52.7074,310900.0
2013-06-28 09:30:00,59.19,59.4,58.78,58.88,186800.0,52.2134,52.3987,51.8518,51.94,186800.0
2013-06-28 10:00:00,58.83,59.43,58.83,59.43,98900.0,51.8959,52.4251,51.8959,52.4251,98900.0
2013-06-28 10:30:00,59.42,59.6,59.07,59.29,62500.0,52.4163,52.5751,52.1076,52.3016,62500.0
2013-06-28 11:00:00,59.29,59.5,59.25,59.38,76000.0,52.3016,52.4869,52.2664,52.381,76000.0
2013-06-28 11:30:00,59.39,59.5,59.31,59.47,55700.0,52.3899,52.4869,52.3193,52.4604,55700.0
2013-06-28 12:00:00,59.47,59.47,59.09,59.27,41200.0,52.4604,52.4604,52.1252,52.284,41200.0
2013-06-28 12:30:00,59.3,59.43,59.23,59.3,94000.0,52.3105,52.4251,52.2487,52.3105,94000.0
2013-06-28 13:00:00,59.28,59.42,59.2,59.31,68300.0,52.2928,52.4163,52.2222,52.3193,68300.0
2013-06-28 13:30:00,59.32,59.48,59.28,59.43,55500.0,52.3281,52.4692,52.2928,52.4251,55500.0
2013-06-28 14:00:00,59.44,59.63,59.42,59.56,81900.0,52.434,52.6016,52.4163,52.5398,81900.0
2013-06-28 14:30:00,59.56,59.66,59.5,59.59,90300.0,52.5398,52.628,52.4869,52.5663,90300.0
2013-06-28 15:00:00,59.57,59.64,59.46,59.64,85100.0,52.5486,52.6104,52.4516,52.6104,85100.0
2013-06-28 15:30:00,59.64,59.71,59.31,59.31,363300.0,52.6104,52.6721,52.3193,52.3193,363300.0
2013-07-01 09:30:00,59.84,59.99,59.27,59.34,153100.0,52.7868,52.9191,52.284,52.3457,153100.0
2013-07-01 10:00:00,59.3,59.63,59.27,59.58,133900.0,52.3105,52.6016,52.284,52.5575,133900.0
2013-07-01 10:30:00,59.59,59.67,59.48,59.57,105500.0,52.5663,52.6369,52.4692,52.5486,105500.0
2013-07-01 11:00:00,59.57,59.67,59.48,59.5,75400.0,52.5486,52.6369,52.4692,52.4869,75400.0
2013-07-01 11:30:00,59.5,59.56,59.3,59.38,145300.0,52.4869,52.5398,52.3105,52.381,145300.0
2013-07-01 12:00:00,59.38,59.53,59.36,59.5,101900.0,52.381,52.5134,52.3634,52.4869,101900.0
2013-07-01 12:30:00,59.51,59.62,59.47,59.61,70500.0,52.4957,52.5927,52.4604,52.5839,70500.0
2013-07-01 13:00:00,59.61,59.67,59.6,59.6,57500.0,52.5839,52.6369,52.5751,52.5751,57500.0
2013-07-01 13:30:00,59.6,59.7,59.43,59.43,103900.0,52.5751,52.6633,52.4251,52.4251,103900.0
2013-07-01 14:00:00,59.43,59.55,59.41,59.49,95000.0,52.4251,52.531,52.4075,52.4781,95000.0
2013-07-01 14:30:00,59.47,59.47,59.13,59.17,151600.0,52.4604,52.4604,52.1605,52.1958,151600.0
2013-07-01 15:00:00,59.17,59.36,59.09,59.1,127900.0,52.1958,52.3634,52.1252,52.134,127900.0
2013-07-01 15:30:00,59.1,59.11,58.86,59.02,376900.0,52.134,52.1429,51.9223,52.0635,376900.0
2013-07-02 09:30:00,58.97,59.25,58.87,58.96,116900.0,52.0194,52.2664,51.9311,52.0105,116900.0
2013-07-02 10:00:00,58.97,59.02,58.54,58.62,112900.0,52.0194,52.0635,51.64,51.7106,112900.0
2013-07-02 10:30:00,58.62,58.86,58.56,58.77,101400.0,51.7106,51.9223,51.6577,51.8429,101400.0
2013-07-02 11:00:00,58.76,58.9,58.73,58.79,68600.0,51.8341,51.9576,51.8076,51.8606,68600.0
2013-07-02 11:30:00,58.79,58.91,58.68,58.7,61500.0,51.8606,51.9664,51.7635,51.7812,61500.0
2013-07-02 12:00:00,58.7,58.72,58.46,58.56,52300.0,51.7812,51.7988,51.5695,51.6577,52300.0
2013-07-02 12:30:00,58.57,58.69,58.48,58.62,45700.0,51.6665,51.7724,51.5871,51.7106,45700.0
2013-07-02 13:00:00,58.62,58.66,58.48,58.51,44200.0,51.7106,51.7459,51.5871,51.6136,44200.0
2013-07-02 13:30:00,58.49,58.55,58.36,58.43,64400.0,51.5959,51.6489,51.4813,51.543,64400.0
2013-07-02 14:00:00,58.43,58.48,58.1,58.11,105200.0,51.543,51.5871,51.2519,51.2607,105200.0
2013-07-02 14:30:00,58.12,58.26,58.01,58.15,78100.0,51.2695,51.393,51.1725,51.296,78100.0
2013-07-02 15:00:00,58.16,58.38,58.15,58.26,92900.0,51.3048,51.4989,51.296,51.393,92900.0
2013-07-02 15:30:00,58.26,58.36,58.13,58.29,277100.0,51.393,51.4813,51.2784,51.4195,277100.0
2013-07-03 09:30:00,58.23,58.27,57.68,57.78,152000.0,51.3666,51.4019,50.8814,50.9696,152000.0
2013-07-03 10:00:00,57.77,58.13,57.64,58.13,114300.0,50.9608,51.2784,50.8461,51.2784,114300.0
2013-07-03 10:30:00,58.13,58.24,57.99,58.04,82600.0,51.2784,51.3754,51.1549,51.199,82600.0
2013-07-03 11:00:00,58.06,58.23,58.01,58.07,52000.0,51.2166,51.3666,51.1725,51.2254,52000.0
2013-07-03 11:30:00,58.07,58.49,58.04,58.49,64900.0,51.2254,51.5959,51.199,51.5959,64900.0
2013-07-03 12:00:00,58.47,58.67,58.46,58.59,118000.0,51.5783,51.7547,51.5695,51.6841,118000.0
2013-07-03 12:30:00,58.58,58.64,58.22,58.29,220400.0,51.6753,51.7283,51.3578,51.4195,220400.0
2013-07-05 09:30:00,58.88,58.97,57.83,57.83,210200.0,51.94,52.0194,51.0137,51.0137,210200.0
2013-07-05 10:00:00,57.83,57.85,57.5,57.77,157800.0,51.0137,51.0314,50.7226,50.9608,157800.0
2013-07-05 10:30:00,57.79,57.89,57.63,57.74,71400.0,50.9784,51.0667,50.8373,50.9343,71400.0
2013-07-05 11:00:00,57.75,57.89,57.7,57.75,112400.0,50.9432,51.0667,50.899,50.9432,112400.0
2013-07-05 11:30:00,57.75,58.0,57.72,57.94,56700.0,50.9432,51.1637,50.9167,51.1108,56700.0
2013-07-05 12:00:00,57.95,57.97,57.7,57.75,107100.0,51.1196,51.1372,50.899,50.9432,107100.0
2013-07-05 12:30:00,57.75,57.87,57.75,57.81,42300.0,50.9432,51.049,50.9432,50.9961,42300.0
2013-07-05 13:00:00,57.82,57.91,57.76,57.88,46500.0,51.0049,51.0843,50.952,51.0578,46500.0
2013-07-05 13:30:00,57.89,57.89,57.75,57.85,47500.0,51.0667,51.0667,50.9432,51.0314,47500.0
2013-07-05 14:00:00,57.87,58.15,57.86,58.1,57600.0,51.049,51.296,51.0402,51.2519,57600.0
2013-07-05 14:30:00,58.12,58.27,58.11,58.18,120000.0,51.2695,51.4019,51.2607,51.3225,120000.0
2013-07-05 15:00:00,58.17,58.22,58.01,58.05,86800.0,51.3137,51.3578,51.1725,51.2078,86800.0
2013-07-05 15:30:00,58.05,58.62,58.05,58.6,216900.0,51.2078,51.7106,51.2078,51.693,216900.0
2013-07-08 09:30:00,58.82,58.93,58.39,58.4,109700.0,51.887,51.9841,51.5077,51.5165,109700.0
2013-07-08 10:00:00,58.39,58.6,58.33,58.4,184100.0,51.5077,51.693,51.4548,51.5165,184100.0
2013-07-08 10:30:00,58.4,58.58,58.38,58.53,124800.0,51.5165,51.6753,51.4989,51.6312,124800.0
2013-07-08 11:00:00,58.54,58.56,58.37,58.42,68800.0,51.64,51.6577,51.4901,51.5342,68800.0
2013-07-08 11:30:00,58.41,58.44,58.17,58.23,111300.0,51.5254,51.5518,51.3137,51.3666,111300.0
2013-07-08 12:00:00,58.25,58.35,58.17,58.28,154300.0,51.3842,51.4724,51.3137,51.4107,154300.0
2013-07-08 12:30:00,58.28,58.53,58.28,58.43,48200.0,51.4107,51.6312,51.4107,51.543,48200.0
2013-07-08 13:00:00,58.42,58.49,58.19,58.19,47300.0,51.5342,51.5959,51.3313,51.3313,47300.0
2013-07-08 13:30:00,58.21,58.24,58.04,58.19,84900.0,51.3489,51.3754,51.199,51.3313,84900.0
2013-07-08 14:00:00,58.2,58.21,57.93,57.95,116100.0,51.3401,51.3489,51.1019,51.1196,116100.0
2013-07-08 14:30:00,57.96,58.04,57.84,57.84,124800.0,51.1284,51.199,51.0225,51.0225,124800.0
2013-07-08 15:00:00,57.85,58.06,57.85,57.89,210600.0,51.0314,51.2166,51.0314,51.0667,210600.0
2013-07-08 15:30:00,57.89,58.04,57.71,57.76,457800.0,51.0667,51.199,50.9079,50.952,457800.0
2013-07-09 09:30:00,58.33,58.82,58.33,58.5,127000.0,51.4548,51.887,51.4548,51.6048,127000.0
2013-07-09 10:00:00,58.5,58.57,58.27,58.34,106300.0,51.6048,51.6665,51.4019,51.4636,106300.0
2013-07-09 10:30:00,58.35,58.5,58.23,58.49,66100.0,51.4724,51.6048,51.3666,51.5959,66100.0
2013-07-09 11:00:00,58.48,58.54,58.44,58.5,113000.0,51.5871,51.64,51.5518,51.6048,113000.0
2013-07-09 11:30:00,58.49,58.72,58.48,58.72,126500.0,51.5959,51.7988,51.5871,51.7988,126500.0
2013-07-09 12:00:00,58.72,59.02,58.67,58.98,53300.0,51.7988,52.0635,51.7547,52.0282,53300.0
2013-07-09 12:30:00,58.99,59.32,58.96,59.26,71900.0,52.037,52.3281,52.0105,52.2752,71900.0
2013-07-09 13:00:00,59.29,59.36,59.2,59.23,56300.0,52.3016,52.3634,52.2222,52.2487,56300.0
2013-07-09 13:30:00,59.22,59.45,59.17,59.38,51700.0,52.2399,52.4428,52.1958,52.381,51700.0
2013-07-09 14:00:00,59.39,59.54,59.31,59.36,57700.0,52.3899,52.5222,52.3193,52.3634,57700.0
2013-07-09 14:30:00,59.37,59.37,59.16,59.18,56000.0,52.3722,52.3722,52.187,52.2046,56000.0
2013-07-09 15:00:00,59.19,59.23,59.14,59.17,83900.0,52.2134,52.2487,52.1693,52.1958,83900.0
2013-07-09 15:30:00,59.17,59.2,58.88,59.02,210300.0,52.1958,52.2222,51.94,52.0635,210300.0
2013-07-10 09:30:00,59.11,59.41,58.88,59.16,90900.0,52.1429,52.4075,51.94,52.187,90900.0
2013-07-10 10:00:00,59.17,59.27,58.94,59.14,55900.0,52.1958,52.284,51.9929,52.1693,55900.0
2013-07-10 10:30:00,59.16,59.22,58.91,58.98,74800.0,52.187,52.2399,51.9664,52.0282,74800.0
2013-07-10 11:00:00,58.98,59.0,58.8,58.82,44800.0,52.0282,52.0458,51.8694,51.887,44800.0
2013-07-10 11:30:00,58.81,59.21,58.81,59.18,45900.0,51.8782,52.2311,51.8782,52.2046,45900.0
2013-07-10 12:00:00,59.18,59.18,59.07,59.1,28300.0,52.2046,52.2046,52.1076,52.134,28300.0
2013-07-10 12:30:00,59.08,59.35,59.08,59.34,44500.0,52.1164,52.3546,52.1164,52.3457,44500.0
2013-07-10 13:00:00,59.33,59.34,59.09,59.14,29200.0,52.3369,52.3457,52.1252,52.1693,29200.0
2013-07-10 13:30:00,59.15,59.2,59.08,59.13,29800.0,52.1781,52.2222,52.1164,52.1605,29800.0
2013-07-10 14:00:00,59.13,59.52,59.12,59.35,111300.0,52.1605,52.5045,52.1517,52.3546,111300.0
2013-07-10 14:30:00,59.35,59.42,59.0,59.1,90200.0,52.3546,52.4163,52.0458,52.134,90200.0
2013-07-10 15:00:00,59.1,59.17,58.93,59.02,64300.0,52.134,52.1958,51.9841,52.0635,64300.0
2013-07-10 15:30:00,59.02,59.33,58.99,59.28,221600.0,52.0635,52.3369,52.037,52.2928,221600.0
2013-07-11 09:30:00,60.31,60.73,60.18,60.62,150200.0,53.2014,53.5719,53.0867,53.4749,150200.0
2013-07-11 10:00:00,60.6,60.96,60.53,60.89,190300.0,53.4572,53.7748,53.3955,53.7131,190300.0
2013-07-11 10:30:00,60.9,60.91,60.58,60.87,168100.0,53.7219,53.7307,53.4396,53.6954,168100.0
2013-07-11 11:00:00,60.88,60.97,60.71,60.75,63400.0,53.7042,53.7836,53.5543,53.5896,63400.0
2013-07-11 11:30:00,60.74,60.94,60.65,60.9,84400.0,53.5807,53.7572,53.5013,53.7219,84400.0
2013-07-11 12:00:00,60.9,60.91,60.51,60.53,89200.0,53.7219,53.7307,53.3778,53.3955,89200.0
2013-07-11 12:30:00,60.52,60.75,60.51,60.68,43300.0,53.3867,53.5896,53.3778,53.5278,43300.0
2013-07-11 13:00:00,60.69,61.01,60.69,60.96,172100.0,53.5366,53.8189,53.5366,53.7748,172100.0
2013-07-11 13:30:00,60.96,60.97,60.71,60.81,124100.0,53.7748,53.7836,53.5543,53.6425,124100.0
2013-07-11 14:00:00,60.81,61.13,60.8,61.11,148700.0,53.6425,53.9248,53.6337,53.9071,148700.0
2013-07-11 14:30:00,61.11,61.36,61.08,61.11,168200.0,53.9071,54.1277,53.8807,53.9071,168200.0
2013-07-11 15:00:00,61.11,61.2,61.1,61.18,141000.0,53.9071,53.9865,53.8983,53.9689,141000.0
2013-07-11 15:30:00,61.17,61.29,61.14,61.23,403000.0,53.96,54.0659,53.9336,54.013,403000.0
2013-07-12 09:30:00,61.07,61.55,60.7,61.31,182300.0,53.8718,54.2953,53.5454,54.0835,182300.0
2013-07-12 10:00:00,61.35,61.79,61.2,61.75,140500.0,54.1188,54.507,53.9865,54.4717,140500.0
2013-07-12 10:30:00,61.75,61.86,61.6,61.6,125100.0,54.4717,54.5687,54.3394,54.3394,125100.0
2013-07-12 11:00:00,61.6,61.61,61.47,61.54,63200.0,54.3394,54.3482,54.2247,54.2864,63200.0
2013-07-12 11:30:00,61.55,61.58,61.24,61.34,67700.0,54.2953,54.3217,54.0218,54.11,67700.0
2013-07-12 12:00:00,61.34,61.4,61.25,61.27,41100.0,54.11,54.1629,54.0306,54.0483,41100.0
2013-07-12 12:30:00,61.27,61.39,61.25,61.31,61100.0,54.0483,54.1541,54.0306,54.0835,61100.0
2013-07-12 13:00:00,61.32,61.32,61.16,61.16,88700.0,54.0924,54.0924,53.9512,53.9512,88700.0
2013-07-12 13:30:00,61.15,61.25,60.94,61.13,55300.0,53.9424,54.0306,53.7572,53.9248,55300.0
2013-07-12 14:00:00,61.14,61.18,61.03,61.1,31000.0,53.9336,53.9689,53.8366,53.8983,31000.0
2013-07-12 14:30:00,61.12,61.37,61.07,61.36,42200.0,53.9159,54.1365,53.8718,54.1277,42200.0
2013-07-12 15:00:00,61.35,61.43,61.28,61.4,80900.0,54.1188,54.1894,54.0571,54.1629,80900.0
2013-07-12 15:30:00,61.4,61.51,61.35,61.47,179200.0,54.1629,54.26,54.1188,54.2247,179200.0
2013-07-15 09:30:00,61.5,61.97,61.35,61.96,68300.0,54.2512,54.6658,54.1188,54.6569,68300.0
2013-07-15 10:00:00,61.9,62.07,61.76,61.78,73400.0,54.604,54.754,54.4805,54.4982,73400.0
2013-07-15 10:30:00,61.78,61.86,61.64,61.73,25800.0,54.4982,54.5687,54.3747,54.454,25800.0
2013-07-15 11:00:00,61.72,61.92,61.68,61.91,42000.0,54.4452,54.6216,54.4099,54.6128,42000.0
2013-07-15 11:30:00,61.91,61.94,61.69,61.69,48400.0,54.6128,54.6393,54.4188,54.4188,48400.0
2013-07-15 12:00:00,61.69,61.73,61.64,61.7,39900.0,54.4188,54.454,54.3747,54.4276,39900.0
2013-07-15 12:30:00,61.72,61.78,61.62,61.65,34500.0,54.4452,54.4982,54.357,54.3835,34500.0
2013-07-15 13:00:00,61.63,61.75,61.56,61.74,44000.0,54.3658,54.4717,54.3041,54.4629,44000.0
2013-07-15 13:30:00,61.74,61.82,61.68,61.81,22100.0,54.4629,54.5334,54.4099,54.5246,22100.0
2013-07-15 14:00:00,61.81,61.89,61.75,61.75,53200.0,54.5246,54.5952,54.4717,54.4717,53200.0
2013-07-15 14:30:00,61.77,61.87,61.7,61.79,44000.0,54.4893,54.5775,54.4276,54.507,44000.0
2013-07-15 15:00:00,61.8,61.8,61.69,61.69,43200.0,54.5158,54.5158,54.4188,54.4188,43200.0
2013-07-15 15:30:00,61.69,61.87,61.69,61.85,245100.0,54.4188,54.5775,54.4188,54.5599,245100.0
2013-07-16 09:30:00,62.05,62.15,61.48,61.53,111600.0,54.7363,54.8245,54.2335,54.2776,111600.0
2013-07-16 10:00:00,61.55,61.95,61.54,61.62,76900.0,54.2953,54.6481,54.2864,54.357,76900.0
2013-07-16 10:30:00,61.62,61.73,61.34,61.35,81800.0,54.357,54.454,54.11,54.1188,81800.0
2013-07-16 11:00:00,61.35,61.37,60.99,61.06,100300.0,54.1188,54.1365,53.8013,53.863,100300.0
2013-07-16 11:30:00,61.06,61.13,60.89,60.98,64400.0,53.863,53.9248,53.7131,53.7924,64400.0
2013-07-16 12:00:00,60.95,61.08,60.89,61.07,41700.0,53.766,53.8807,53.7131,53.8718,41700.0
2013-07-16 12:30:00,61.05,61.14,60.92,60.92,36500.0,53.8542,53.9336,53.7395,53.7395,36500.0
2013-07-16 13:00:00,60.92,60.92,60.65,60.69,50700.0,53.7395,53.7395,53.5013,53.5366,50700.0
2013-07-16 13:30:00,60.68,60.84,60.68,60.8,63600.0,53.5278,53.6689,53.5278,53.6337,63600.0
2013-07-16 14:00:00,60.81,61.14,60.8,61.13,105400.0,53.6425,53.9336,53.6337,53.9248,105400.0
2013-07-16 14:30:00,61.13,61.22,61.1,61.21,66200.0,53.9248,54.0042,53.8983,53.9953,66200.0
2013-07-16 15:00:00,61.2,61.21,61.08,61.14,66100.0,53.9865,53.9953,53.8807,53.9336,66100.0
2013-07-16 15:30:00,61.14,61.21,61.1,61.18,169800.0,53.9336,53.9953,53.8983,53.9689,169800.0
2013-07-17 09:30:00,61.63,61.68,61.06,61.49,47700.0,54.3658,54.4099,53.863,54.2423,47700.0
2013-07-17 10:00:00,61.51,61.76,61.44,61.63,49900.0,54.26,54.4805,54.1982,54.3658,49900.0
2013-07-17 10:30:00,61.63,61.71,61.33,61.57,24900.0,54.3658,54.4364,54.1012,54.3129,24900.0
2013-07-17 11:00:00,61.58,61.62,61.43,61.46,83700.0,54.3217,54.357,54.1894,54.2159,83700.0
2013-07-17 11:30:00,61.44,61.51,61.27,61.31,28000.0,54.1982,54.26,54.0483,54.0835,28000.0
2013-07-17 12:00:00,61.3,61.54,61.3,61.38,18400.0,54.0747,54.2864,54.0747,54.1453,18400.0
2013-07-17 12:30:00,61.39,61.5,61.32,61.34,37900.0,54.1541,54.2512,54.0924,54.11,37900.0
2013-07-17 13:00:00,61.37,61.46,61.33,61.38,67400.0,54.1365,54.2159,54.1012,54.1453,67400.0
2013-07-17 13:30:00,61.38,61.52,61.29,61.49,76100.0,54.1453,54.2688,54.0659,54.2423,76100.0
2013-07-17 14:00:00,61.48,61.65,61.41,61.65,48200.0,54.2335,54.3835,54.1718,54.3835,48200.0
2013-07-17 14:30:00,61.64,61.64,61.16,61.21,72900.0,54.3747,54.3747,53.9512,53.9953,72900.0
2013-07-17 15:00:00,61.21,61.26,61.12,61.19,59500.0,53.9953,54.0394,53.9159,53.9777,59500.0
2013-07-17 15:30:00,61.2,61.32,61.16,61.25,128600.0,53.9865,54.0924,53.9512,54.0306,128600.0
2013-07-18 09:30:00,61.36,61.74,61.36,61.67,61000.0,54.1277,54.4629,54.1277,54.4011,61000.0
2013-07-18 10:00:00,61.63,61.95,61.57,61.91,54800.0,54.3658,54.6481,54.3129,54.6128,54800.0
2013-07-18 10:30:00,61.93,62.07,61.73,62.01,94600.0,54.6305,54.754,54.454,54.701,94600.0
2013-07-18 11:00:00,62.0,62.08,61.91,61.93,75600.0,54.6922,54.7628,54.6128,54.6305,75600.0
2013-07-18 11:30:00,61.94,62.08,61.85,61.86,57900.0,54.6393,54.7628,54.5599,54.5687,57900.0
2013-07-18 12:00:00,61.86,62.01,61.83,61.86,58400.0,54.5687,54.701,54.5423,54.5687,58400.0
2013-07-18 12:30:00,61.85,61.86,61.73,61.74,41700.0,54.5599,54.5687,54.454,54.4629,41700.0
2013-07-18 13:00:00,61.75,61.83,61.71,61.83,41000.0,54.4717,54.5423,54.4364,54.5423,41000.0
2013-07-18 13:30:00,61.84,61.92,61.81,61.87,43200.0,54.5511,54.6216,54.5246,54.5775,43200.0
2013-07-18 14:00:00,61.89,62.08,61.87,62.07,72700.0,54.5952,54.7628,54.5775,54.754,72700.0
2013-07-18 14:30:00,62.07,62.34,62.02,62.34,97300.0,54.754,54.9921,54.7099,54.9921,97300.0
2013-07-18 15:00:00,62.33,62.56,62.31,62.54,157300.0,54.9833,55.1862,54.9657,55.1686,157300.0
2013-07-18 15:30:00,62.54,62.56,62.15,62.28,183900.0,55.1686,55.1862,54.8245,54.9392,183900.0
2013-07-19 09:30:00,62.41,62.43,62.0,62.15,135700.0,55.0539,55.0715,54.6922,54.8245,135700.0
2013-07-19 10:00:00,62.16,62.25,62.03,62.08,59600.0,54.8334,54.9128,54.7187,54.7628,59600.0
2013-07-19 10:30:00,62.08,62.4,62.01,62.34,35700.0,54.7628,55.0451,54.701,54.9921,35700.0
2013-07-19 11:00:00,62.33,62.51,62.3,62.41,80400.0,54.9833,55.1421,54.9569,55.0539,80400.0
2013-07-19 11:30:00,62.41,62.51,62.32,62.36,66100.0,55.0539,55.1421,54.9745,55.0098,66100.0
2013-07-19 12:00:00,62.35,62.54,62.3,62.31,45400.0,55.001,55.1686,54.9569,54.9657,45400.0
2013-07-19 12:30:00,62.29,62.33,62.19,62.23,21000.0,54.948,54.9833,54.8598,54.8951,21000.0
2013-07-19 13:00:00,62.23,62.55,62.23,62.45,62300.0,54.8951,55.1774,54.8951,55.0892,62300.0
2013-07-19 13:30:00,62.42,62.8,62.41,62.57,62800.0,55.0627,55.3979,55.0539,55.195,62800.0
2013-07-19 14:00:00,62.57,62.84,62.56,62.67,99400.0,55.195,55.4332,55.1862,55.2832,99400.0
2013-07-19 14:30:00,62.67,62.84,62.66,62.71,82400.0,55.2832,55.4332,55.2744,55.3185,82400.0
2013-07-19 15:00:00,62.72,63.12,62.64,62.97,221300.0,55.3274,55.6802,55.2568,55.5479,221300.0
2013-07-19 15:30:00,62.95,62.97,62.73,62.84,301400.0,55.5302,55.5479,55.3362,55.4332,301400.0
2013-07-22 09:30:00,62.62,62.9,62.38,62.46,109200.0,55.2391,55.4861,55.0274,55.098,109200.0
2013-07-22 10:00:00,62.44,62.83,62.23,62.69,77800.0,55.0804,55.4244,54.8951,55.3009,77800.0
2013-07-22 10:30:00,62.69,62.73,62.53,62.54,32900.0,55.3009,55.3362,55.1598,55.1686,32900.0
2013-07-22 11:00:00,62.52,62.59,62.4,62.53,80300.0,55.1509,55.2127,55.0451,55.1598,80300.0
2013-07-22 11:30:00,62.52,62.72,62.51,62.58,72600.0,55.1509,55.3274,55.1421,55.2039,72600.0
2013-07-22 12:00:00,62.57,62.57,62.41,62.53,17500.0,55.195,55.195,55.0539,55.1598,17500.0
2013-07-22 12:30:00,62.53,62.73,62.5,62.71,43600.0,55.1598,55.3362,55.1333,55.3185,43600.0
2013-07-22 13:00:00,62.67,62.8,62.61,62.73,47300.0,55.2832,55.3979,55.2303,55.3362,47300.0
2013-07-22 13:30:00,62.72,62.84,62.64,62.83,36700.0,55.3274,55.4332,55.2568,55.4244,36700.0
2013-07-22 14:00:00,62.85,63.0,62.83,62.84,40100.0,55.442,55.5744,55.4244,55.4332,40100.0
2013-07-22 14:30:00,62.84,62.97,62.83,62.94,37100.0,55.4332,55.5479,55.4244,55.5214,37100.0
2013-07-22 15:00:00,62.94,62.97,62.79,62.97,51200.0,55.5214,55.5479,55.3891,55.5479,51200.0
2013-07-22 15:30:00,62.97,63.05,62.83,63.01,273800.0,55.5479,55.6185,55.4244,55.5832,273800.0
2013-07-23 09:30:00,63.12,63.15,62.64,62.78,86100.0,55.6802,55.7067,55.2568,55.3803,86100.0
2013-07-23 10:00:00,62.85,63.06,62.65,63.01,79200.0,55.442,55.6273,55.2656,55.5832,79200.0
2013-07-23 10:30:00,62.98,63.01,62.8,62.92,51000.0,55.5567,55.5832,55.3979,55.5038,51000.0
2013-07-23 11:00:00,62.91,62.91,62.73,62.81,74000.0,55.495,55.495,55.3362,55.4067,74000.0
2013-07-23 11:30:00,62.81,62.9,62.8,62.8,32500.0,55.4067,55.4861,55.3979,55.3979,32500.0
2013-07-23 12:00:00,62.79,62.84,62.71,62.8,44100.0,55.3891,55.4332,55.3185,55.3979,44100.0
2013-07-23 12:30:00,62.78,62.91,62.77,62.91,29700.0,55.3803,55.495,55.3715,55.495,29700.0
2013-07-23 13:00:00,62.9,63.0,62.9,62.94,33500.0,55.4861,55.5744,55.4861,55.5214,33500.0
2013-07-23 13:30:00,62.95,62.98,62.89,62.89,32500.0,55.5302,55.5567,55.4773,55.4773,32500.0
2013-07-23 14:00:00,62.88,63.02,62.87,62.93,50400.0,55.4685,55.592,55.4597,55.5126,50400.0
2013-07-23 14:30:00,62.93,63.03,62.91,63.0,42200.0,55.5126,55.6008,55.495,55.5744,42200.0
2013-07-23 15:00:00,63.0,63.0,62.91,62.91,47400.0,55.5744,55.5744,55.495,55.495,47400.0
2013-07-23 15:30:00,62.91,62.96,62.87,62.96,142700.0,55.495,55.5391,55.4597,55.5391,142700.0
2013-07-24 09:30:00,63.13,63.38,62.89,62.92,85100.0,55.689,55.9096,55.4773,55.5038,85100.0
2013-07-24 10:00:00,62.89,63.01,62.59,62.61,90900.0,55.4773,55.5832,55.2127,55.2303,90900.0
2013-07-24 10:30:00,62.61,62.68,62.52,62.62,59700.0,55.2303,55.2921,55.1509,55.2391,59700.0
2013-07-24 11:00:00,62.63,62.7,62.49,62.62,51400.0,55.248,55.3097,55.1245,55.2391,51400.0
2013-07-24 11:30:00,62.64,62.8,62.62,62.63,44500.0,55.2568,55.3979,55.2391,55.248,44500.0
2013-07-24 12:00:00,62.64,62.72,62.5,62.64,70900.0,55.2568,55.3274,55.1333,55.2568,70900.0
2013-07-24 12:30:00,62.65,62.66,62.42,62.46,45000.0,55.2656,55.2744,55.0627,55.098,45000.0
2013-07-24 13:00:00,62.49,62.57,62.34,62.4,38300.0,55.1245,55.195,54.9921,55.0451,38300.0
2013-07-24 13:30:00,62.37,62.47,62.29,62.46,38300.0,55.0186,55.1068,54.948,55.098,38300.0
2013-07-24 14:00:00,62.47,62.53,62.39,62.41,56900.0,55.1068,55.1598,55.0363,55.0539,56900.0
2013-07-24 14:30:00,62.4,62.43,62.25,62.42,51500.0,55.0451,55.0715,54.9128,55.0627,51500.0
2013-07-24 15:00:00,62.42,62.49,62.33,62.33,68200.0,55.0627,55.1245,54.9833,54.9833,68200.0
2013-07-24 15:30:00,62.33,62.35,62.21,62.29,257000.0,54.9833,55.001,54.8775,54.948,257000.0
2013-07-25 09:30:00,62.07,62.54,62.02,62.33,143200.0,54.754,55.1686,54.7099,54.9833,143200.0
2013-07-25 10:00:00,62.34,62.77,62.34,62.37,84400.0,54.9921,55.3715,54.9921,55.0186,84400.0
2013-07-25 10:30:00,62.39,62.47,62.02,62.06,74800.0,55.0363,55.1068,54.7099,54.7451,74800.0
2013-07-25 11:00:00,62.06,62.07,61.87,61.91,49700.0,54.7451,54.754,54.5775,54.6128,49700.0
2013-07-25 11:30:00,61.88,61.99,61.86,61.88,41200.0,54.5864,54.6834,54.5687,54.5864,41200.0
2013-07-25 12:00:00,61.87,62.05,61.75,62.02,46600.0,54.5775,54.7363,54.4717,54.7099,46600.0
2013-07-25 12:30:00,62.03,62.14,61.94,61.94,109300.0,54.7187,54.8157,54.6393,54.6393,109300.0
2013-07-25 13:00:00,61.96,62.1,61.92,62.02,53300.0,54.6569,54.7804,54.6216,54.7099,53300.0
2013-07-25 13:30:00,62.01,62.04,61.95,61.99,43600.0,54.701,54.7275,54.6481,54.6834,43600.0
2013-07-25 14:00:00,62.0,62.18,61.96,62.0,36700.0,54.6922,54.851,54.6569,54.6922,36700.0
2013-07-25 14:30:00,62.0,62.07,61.93,61.96,54500.0,54.6922,54.754,54.6305,54.6569,54500.0
2013-07-25 15:00:00,61.96,62.22,61.96,62.18,85300.0,54.6569,54.8863,54.6569,54.851,85300.0
2013-07-25 15:30:00,62.18,62.28,62.08,62.1,390400.0,54.851,54.9392,54.7628,54.7804,390400.0
2013-07-26 09:30:00,61.58,62.03,61.53,61.99,173100.0,54.3217,54.7187,54.2776,54.6834,173100.0
2013-07-26 10:00:00,61.98,62.17,61.89,62.1,187800.0,54.6746,54.8422,54.5952,54.7804,187800.0
2013-07-26 10:30:00,62.1,62.1,61.5,61.53,60600.0,54.7804,54.7804,54.2512,54.2776,60600.0
2013-07-26 11:00:00,61.52,61.64,61.34,61.62,54000.0,54.2688,54.3747,54.11,54.357,54000.0
2013-07-26 11:30:00,61.63,61.83,61.53,61.56,39100.0,54.3658,54.5423,54.2776,54.3041,39100.0
2013-07-26 12:00:00,61.56,61.63,61.44,61.59,83600.0,54.3041,54.3658,54.1982,54.3305,83600.0
2013-07-26 12:30:00,61.59,61.64,61.44,61.45,75600.0,54.3305,54.3747,54.1982,54.207,75600.0
2013-07-26 13:00:00,61.45,61.48,61.17,61.28,98800.0,54.207,54.2335,53.96,54.0571,98800.0
2013-07-26 13:30:00,61.26,61.37,61.21,61.34,63700.0,54.0394,54.1365,53.9953,54.11,63700.0
2013-07-26 14:00:00,61.34,61.49,61.28,61.29,95300.0,54.11,54.2423,54.0571,54.0659,95300.0
2013-07-26 14:30:00,61.28,61.34,61.15,61.19,98900.0,54.0571,54.11,53.9424,53.9777,98900.0
2013-07-26 15:00:00,61.19,61.36,61.11,61.35,164200.0,53.9777,54.1277,53.9071,54.1188,164200.0
2013-07-26 15:30:00,61.35,61.64,61.34,61.59,289800.0,54.1188,54.3747,54.11,54.3305,289800.0
2013-07-29 09:30:00,61.34,61.38,61.01,61.16,125500.0,54.11,54.1453,53.8189,53.9512,125500.0
2013-07-29 10:00:00,61.15,61.15,60.8,60.89,76600.0,53.9424,53.9424,53.6337,53.7131,76600.0
2013-07-29 10:30:00,60.87,60.88,60.59,60.69,108200.0,53.6954,53.7042,53.4484,53.5366,108200.0
2013-07-29 11:00:00,60.69,60.71,60.39,60.39,87000.0,53.5366,53.5543,53.272,53.272,87000.0
2013-07-29 11:30:00,60.39,60.4,60.11,60.11,80900.0,53.272,53.2808,53.025,53.025,80900.0
2013-07-29 12:00:00,60.11,60.34,60.03,60.3,87700.0,53.025,53.2279,52.9544,53.1926,87700.0
2013-07-29 12:30:00,60.3,60.41,60.25,60.25,75400.0,53.1926,53.2896,53.1485,53.1485,75400.0
2013-07-29 13:00:00,60.24,60.25,60.07,60.14,83500.0,53.1397,53.1485,52.9897,53.0515,83500.0
2013-07-29 13:30:00,60.14,60.25,59.98,60.04,82700.0,53.0515,53.1485,52.9103,52.9632,82700.0
2013-07-29 14:00:00,60.06,60.37,60.06,60.32,50700.0,52.9809,53.2543,52.9809,53.2102,50700.0
2013-07-29 14:30:00,60.3,60.35,60.21,60.32,121000.0,53.1926,53.2367,53.1132,53.2102,121000.0
2013-07-29 15:00:00,60.32,60.32,60.17,60.19,117200.0,53.2102,53.2102,53.0779,53.0956,117200.0
2013-07-29 15:30:00,60.19,60.31,60.16,60.3,427400.0,53.0956,53.2014,53.0691,53.1926,427400.0
2013-07-30 09:30:00,60.58,60.76,60.3,60.57,143000.0,53.4396,53.5984,53.1926,53.4308,143000.0
2013-07-30 10:00:00,60.58,60.66,60.29,60.47,86500.0,53.4396,53.5102,53.1838,53.3426,86500.0
2013-07-30 10:30:00,60.45,60.47,60.16,60.18,62900.0,53.3249,53.3426,53.0691,53.0867,62900.0
2013-07-30 11:00:00,60.17,60.56,60.14,60.49,127900.0,53.0779,53.4219,53.0515,53.3602,127900.0
2013-07-30 11:30:00,60.49,60.67,60.49,60.66,106600.0,53.3602,53.519,53.3602,53.5102,106600.0
2013-07-30 12:00:00,60.68,60.79,60.65,60.73,110900.0,53.5278,53.6248,53.5013,53.5719,110900.0
2013-07-30 12:30:00,60.74,60.77,60.64,60.72,97000.0,53.5807,53.6072,53.4925,53.5631,97000.0
2013-07-30 13:00:00,60.7,60.72,60.45,60.45,97900.0,53.5454,53.5631,53.3249,53.3249,97900.0
2013-07-30 13:30:00,60.42,60.6,60.3,60.6,102700.0,53.2985,53.4572,53.1926,53.4572,102700.0
2013-07-30 14:00:00,60.58,60.71,60.48,60.7,232100.0,53.4396,53.5543,53.3514,53.5454,232100.0
2013-07-30 14:30:00,60.7,60.86,60.66,60.76,183400.0,53.5454,53.6866,53.5102,53.5984,183400.0
2013-07-30 15:00:00,60.74,60.77,60.54,60.65,184000.0,53.5807,53.6072,53.4043,53.5013,184000.0
2013-07-30 15:30:00,60.66,60.79,60.57,60.73,370700.0,53.5102,53.6248,53.4308,53.5719,370700.0
2013-07-31 09:30:00,60.9,63.4,60.9,62.7,548100.0,53.7219,55.9272,53.7219,55.3097,548100.0
2013-07-31 10:00:00,62.67,62.67,62.09,62.41,326400.0,55.2832,55.2832,54.7716,55.0539,326400.0
2013-07-31 10:30:00,62.37,62.58,62.37,62.48,125000.0,55.0186,55.2039,55.0186,55.1156,125000.0
2013-07-31 11:00:00,62.49,62.81,62.49,62.69,114400.0,55.1245,55.4067,55.1245,55.3009,114400.0
2013-07-31 11:30:00,62.68,62.91,62.59,62.9,66000.0,55.2921,55.495,55.2127,55.4861,66000.0
2013-07-31 12:00:00,62.91,63.0,62.71,62.81,97100.0,55.495,55.5744,55.3185,55.4067,97100.0
2013-07-31 12:30:00,62.82,62.82,62.61,62.63,67800.0,55.4156,55.4156,55.2303,55.248,67800.0
2013-07-31 13:00:00,62.6,62.69,62.54,62.55,78100.0,55.2215,55.3009,55.1686,55.1774,78100.0
2013-07-31 13:30:00,62.55,62.65,62.45,62.65,98500.0,55.1774,55.2656,55.0892,55.2656,98500.0
2013-07-31 14:00:00,62.63,62.95,62.61,62.69,217800.0,55.248,55.5302,55.2303,55.3009,217800.0
2013-07-31 14:30:00,62.69,63.22,62.69,63.16,178700.0,55.3009,55.7684,55.3009,55.7155,178700.0
2013-07-31 15:00:00,63.17,63.19,62.71,62.8,183900.0,55.7243,55.742,55.3185,55.3979,183900.0
2013-07-31 15:30:00,62.8,62.81,62.46,62.55,588700.0,55.3979,55.4067,55.098,55.1774,588700.0
2013-08-01 09:30:00,62.56,65.46,61.68,63.35,592200.0,55.1862,57.7444,54.4099,55.8831,592200.0
2013-08-01 10:00:00,63.38,63.89,63.2,63.3,207300.0,55.9096,56.3595,55.7508,55.839,207300.0
2013-08-01 10:30:00,63.28,63.99,63.23,63.93,145600.0,55.8213,56.4477,55.7772,56.3947,145600.0
2013-08-01 11:00:00,63.92,63.94,63.38,63.61,95200.0,56.3859,56.4036,55.9096,56.1125,95200.0
2013-08-01 11:30:00,63.63,64.09,63.59,63.93,104800.0,56.1301,56.5359,56.0948,56.3947,104800.0
2013-08-01 12:00:00,63.92,64.16,63.71,64.15,98300.0,56.3859,56.5976,56.2007,56.5888,98300.0
2013-08-01 12:30:00,64.16,64.46,64.13,64.46,119700.0,56.5976,56.8623,56.5712,56.8623,119700.0
2013-08-01 13:00:00,64.45,64.45,64.2,64.24,73900.0,56.8534,56.8534,56.6329,56.6682,73900.0
2013-08-01 13:30:00,64.24,64.46,64.22,64.46,63400.0,56.6682,56.8623,56.6506,56.8623,63400.0
2013-08-01 14:00:00,64.45,65.16,64.42,65.16,194900.0,56.8534,57.4798,56.827,57.4798,194900.0
2013-08-01 14:30:00,65.17,65.28,64.76,64.79,137700.0,57.4886,57.5856,57.1269,57.1534,137700.0
2013-08-01 15:00:00,64.79,64.96,64.78,64.89,205900.0,57.1534,57.3033,57.1445,57.2416,205900.0
2013-08-01 15:30:00,64.88,65.04,64.8,65.04,357900.0,57.2328,57.3739,57.1622,57.3739,357900.0
2013-08-02 09:30:00,64.88,65.06,64.33,64.87,181700.0,57.2328,57.3915,56.7476,57.2239,181700.0
2013-08-02 10:00:00,64.86,65.32,64.86,65.3,121200.0,57.2151,57.6209,57.2151,57.6033,121200.0
2013-08-02 10:30:00,65.3,65.77,65.25,65.77,166200.0,57.6033,58.0179,57.5592,58.0179,166200.0
2013-08-02 11:00:00,65.76,66.25,65.64,66.2,206600.0,58.009,58.4413,57.9032,58.3972,206600.0
2013-08-02 11:30:00,66.2,66.39,66.04,66.39,171900.0,58.3972,58.5648,58.256,58.5648,171900.0
2013-08-02 12:00:00,66.38,66.53,66.15,66.19,141200.0,58.556,58.6883,58.3531,58.3884,141200.0
2013-08-02 12:30:00,66.19,66.33,66.02,66.3,85600.0,58.3884,58.5119,58.2384,58.4854,85600.0
2013-08-02 13:00:00,66.3,66.37,66.18,66.35,325900.0,58.4854,58.5471,58.3795,58.5295,325900.0
2013-08-02 13:30:00,66.35,66.47,66.28,66.45,109700.0,58.5295,58.6354,58.4677,58.6177,109700.0
2013-08-02 14:00:00,66.45,67.06,66.44,66.66,287200.0,58.6177,59.1558,58.6089,58.803,287200.0
2013-08-02 14:30:00,66.66,66.72,66.45,66.62,136800.0,58.803,58.8559,58.6177,58.7677,136800.0
2013-08-02 15:00:00,66.63,66.65,66.47,66.59,132400.0,58.7765,58.7941,58.6354,58.7412,132400.0
2013-08-02 15:30:00,66.59,66.61,66.45,66.53,333300.0,58.7412,58.7589,58.6177,58.6883,333300.0
2013-08-05 09:30:00,66.32,66.48,65.82,66.32,125000.0,58.503,58.6442,58.062,58.503,125000.0
2013-08-05 10:00:00,66.32,66.65,66.2,66.65,88400.0,58.503,58.7941,58.3972,58.7941,88400.0
2013-08-05 10:30:00,66.64,66.89,66.64,66.83,72700.0,58.7853,59.0058,58.7853,58.9529,72700.0
2013-08-05 11:00:00,66.84,66.91,66.53,66.89,110100.0,58.9617,59.0235,58.6883,59.0058,110100.0
2013-08-05 11:30:00,66.86,66.86,66.54,66.6,57400.0,58.9794,58.9794,58.6971,58.75,57400.0
2013-08-05 12:00:00,66.58,66.82,66.55,66.68,72100.0,58.7324,58.9441,58.7059,58.8206,72100.0
2013-08-05 12:30:00,66.68,66.73,66.56,66.67,53200.0,58.8206,58.8647,58.7147,58.8118,53200.0
2013-08-05 13:00:00,66.67,66.7,66.58,66.7,44400.0,58.8118,58.8382,58.7324,58.8382,44400.0
2013-08-05 13:30:00,66.69,66.89,66.65,66.85,56700.0,58.8294,59.0058,58.7941,58.9706,56700.0
2013-08-05 14:00:00,66.85,66.9,66.73,66.78,59700.0,58.9706,59.0147,58.8647,58.9088,59700.0
2013-08-05 14:30:00,66.78,66.81,66.67,66.72,62700.0,58.9088,58.9353,58.8118,58.8559,62700.0
2013-08-05 15:00:00,66.73,66.84,66.68,66.75,119600.0,58.8647,58.9617,58.8206,58.8823,119600.0
2013-08-05 15:30:00,66.75,66.84,66.68,66.71,245600.0,58.8823,58.9617,58.8206,58.8471,245600.0
2013-08-06 09:30:00,66.53,66.65,65.54,65.63,174500.0,58.6883,58.7941,57.815,57.8944,174500.0
2013-08-06 10:00:00,65.63,65.95,65.5,65.52,461800.0,57.8944,58.1766,57.7797,57.7973,461800.0
2013-08-06 10:30:00,65.5,65.5,65.13,65.13,285900.0,57.7797,57.7797,57.4533,57.4533,285900.0
2013-08-06 11:00:00,65.13,65.25,65.05,65.15,94500.0,57.4533,57.5592,57.3827,57.4709,94500.0
2013-08-06 11:30:00,65.16,65.16,64.95,65.08,50700.0,57.4798,57.4798,57.2945,57.4092,50700.0
2013-08-06 12:00:00,65.06,65.11,64.89,65.1,42600.0,57.3915,57.4357,57.2416,57.4268,42600.0
2013-08-06 12:30:00,65.12,65.16,64.97,65.08,40200.0,57.4445,57.4798,57.3122,57.4092,40200.0
2013-08-06 13:00:00,65.08,65.1,64.95,65.07,75700.0,57.4092,57.4268,57.2945,57.4004,75700.0
2013-08-06 13:30:00,65.06,65.15,65.04,65.1,209000.0,57.3915,57.4709,57.3739,57.4268,209000.0
2013-08-06 14:00:00,65.11,65.2,65.02,65.05,73100.0,57.4357,57.515,57.3563,57.3827,73100.0
2013-08-06 14:30:00,65.05,65.06,64.99,65.06,138300.0,57.3827,57.3915,57.3298,57.3915,138300.0
2013-08-06 15:00:00,65.07,65.25,65.06,65.17,128900.0,57.4004,57.5592,57.3915,57.4886,128900.0
2013-08-06 15:30:00,65.16,65.59,65.15,65.55,542100.0,57.4798,57.8591,57.4709,57.8238,542100.0
2013-08-07 09:30:00,65.37,65.48,65.01,65.17,114900.0,57.665,57.762,57.3474,57.4886,114900.0
2013-08-07 10:00:00,65.13,65.3,65.0,65.08,134300.0,57.4533,57.6033,57.3386,57.4092,134300.0
2013-08-07 10:30:00,65.07,65.14,64.94,65.0,308300.0,57.4004,57.4621,57.2857,57.3386,308300.0
2013-08-07 11:00:00,64.98,65.16,64.65,64.72,371900.0,57.321,57.4798,57.0299,57.0916,371900.0
2013-08-07 11:30:00,64.71,64.77,64.22,64.61,397700.0,57.0828,57.1357,56.6506,56.9946,397700.0
2013-08-07 12:00:00,64.61,64.89,64.58,64.84,38200.0,56.9946,57.2416,56.9681,57.1975,38200.0
2013-08-07 12:30:00,64.84,65.05,64.84,64.98,42100.0,57.1975,57.3827,57.1975,57.321,42100.0
2013-08-07 13:00:00,65.02,65.34,65.01,65.15,60200.0,57.3563,57.6385,57.3474,57.4709,60200.0
2013-08-07 13:30:00,65.18,65.21,64.96,65.08,44100.0,57.4974,57.5239,57.3033,57.4092,44100.0
2013-08-07 14:00:00,65.08,65.08,64.87,64.89,39800.0,57.4092,57.4092,57.2239,57.2416,39800.0
2013-08-07 14:30:00,64.88,64.99,64.81,64.99,43900.0,57.2328,57.3298,57.171,57.3298,43900.0
2013-08-07 15:00:00,64.99,65.3,64.98,65.27,168000.0,57.3298,57.6033,57.321,57.5768,168000.0
2013-08-07 15:30:00,65.27,65.34,65.17,65.2,187000.0,57.5768,57.6385,57.4886,57.515,187000.0
2013-08-08 09:30:00,65.5,66.32,65.31,65.33,296000.0,57.7797,58.503,57.6121,57.6297,296000.0
2013-08-08 10:00:00,65.32,65.43,64.99,65.1,296700.0,57.6209,57.7179,57.3298,57.4268,296700.0
2013-08-08 10:30:00,65.1,65.35,64.94,65.28,401700.0,57.4268,57.6474,57.2857,57.5856,401700.0
2013-08-08 11:00:00,65.3,65.48,65.09,65.39,121700.0,57.6033,57.762,57.418,57.6826,121700.0
2013-08-08 11:30:00,65.4,65.55,65.16,65.33,127800.0,57.6915,57.8238,57.4798,57.6297,127800.0
2013-08-08 12:00:00,65.34,65.83,65.25,65.75,102900.0,57.6385,58.0708,57.5592,58.0002,102900.0
2013-08-08 12:30:00,65.75,65.85,65.72,65.83,144100.0,58.0002,58.0884,57.9738,58.0708,144100.0
2013-08-08 13:00:00,65.83,65.95,65.71,65.9,89400.0,58.0708,58.1766,57.9649,58.1325,89400.0
2013-08-08 13:30:00,65.91,66.12,65.79,66.12,62200.0,58.1414,58.3266,58.0355,58.3266,62200.0
2013-08-08 14:00:00,66.12,66.53,66.05,66.37,146800.0,58.3266,58.6883,58.2649,58.5471,146800.0
2013-08-08 14:30:00,66.37,66.54,66.23,66.53,142000.0,58.5471,58.6971,58.4236,58.6883,142000.0
2013-08-08 15:00:00,66.54,66.7,66.12,66.19,190200.0,58.6971,58.8382,58.3266,58.3884,190200.0
2013-08-08 15:30:00,66.19,66.28,66.03,66.05,265000.0,58.3884,58.4677,58.2472,58.2649,265000.0
2013-08-09 09:30:00,66.02,66.19,65.53,65.54,179800.0,58.2384,58.3884,57.8061,57.815,179800.0
2013-08-09 10:00:00,65.53,65.83,65.34,65.65,140700.0,57.8061,58.0708,57.6385,57.912,140700.0
2013-08-09 10:30:00,65.67,66.04,65.66,65.91,45400.0,57.9296,58.256,57.9208,58.1414,45400.0
2013-08-09 11:00:00,65.91,65.91,65.63,65.67,47400.0,58.1414,58.1414,57.8944,57.9296,47400.0
2013-08-09 11:30:00,65.66,65.77,65.41,65.44,146800.0,57.9208,58.0179,57.7003,57.7268,146800.0
2013-08-09 12:00:00,65.44,65.53,65.34,65.4,158600.0,57.7268,57.8061,57.6385,57.6915,158600.0
2013-08-09 12:30:00,65.4,65.5,65.38,65.43,195300.0,57.6915,57.7797,57.6738,57.7179,195300.0
2013-08-09 13:00:00,65.44,65.7,65.38,65.7,238900.0,57.7268,57.9561,57.6738,57.9561,238900.0
2013-08-09 13:30:00,65.7,65.76,65.56,65.7,110900.0,57.9561,58.009,57.8326,57.9561,110900.0
2013-08-09 14:00:00,65.72,65.95,65.65,65.84,69400.0,57.9738,58.1766,57.912,58.0796,69400.0
2013-08-09 14:30:00,65.85,66.11,65.85,66.1,111100.0,58.0884,58.3178,58.0884,58.309,111100.0
2013-08-09 15:00:00,66.12,66.25,66.02,66.2,86000.0,58.3266,58.4413,58.2384,58.3972,86000.0
2013-08-09 15:30:00,66.2,66.22,65.9,65.96,182300.0,58.3972,58.4148,58.1325,58.1855,182300.0
2013-08-12 09:30:00,65.4,65.74,65.23,65.45,212900.0,57.6915,57.9914,57.5415,57.7356,212900.0
2013-08-12 10:00:00,65.46,65.92,65.37,65.69,126800.0,57.7444,58.1502,57.665,57.9473,126800.0
2013-08-12 10:30:00,65.69,65.9,65.3,65.38,310000.0,57.9473,58.1325,57.6033,57.6738,310000.0
2013-08-12 11:00:00,65.36,65.79,65.31,65.67,165500.0,57.6562,58.0355,57.6121,57.9296,165500.0
2013-08-12 11:30:00,65.64,65.76,65.59,65.67,43000.0,57.9032,58.009,57.8591,57.9296,43000.0
2013-08-12 12:00:00,65.67,65.76,65.61,65.69,20500.0,57.9296,58.009,57.8767,57.9473,20500.0
2013-08-12 12:30:00,65.68,65.74,65.53,65.53,44600.0,57.9385,57.9914,57.8061,57.8061,44600.0
2013-08-12 13:00:00,65.54,65.59,65.44,65.56,111100.0,57.815,57.8591,57.7268,57.8326,111100.0
2013-08-12 13:30:00,65.57,65.6,65.35,65.42,81100.0,57.8414,57.8679,57.6474,57.7091,81100.0
2013-08-12 14:00:00,65.41,65.52,65.3,65.31,37000.0,57.7003,57.7973,57.6033,57.6121,37000.0
2013-08-12 14:30:00,65.32,65.54,65.32,65.53,44300.0,57.6209,57.815,57.6209,57.8061,44300.0
2013-08-12 15:00:00,65.54,65.61,65.48,65.56,43400.0,57.815,57.8767,57.762,57.8326,43400.0
2013-08-12 15:30:00,65.56,65.67,65.53,65.56,117600.0,57.8326,57.9296,57.8061,57.8326,117600.0
2013-08-13 09:30:00,65.74,65.99,65.34,65.76,79000.0,57.9914,58.2119,57.6385,58.009,79000.0
2013-08-13 10:00:00,65.79,65.79,65.35,65.49,29200.0,58.0355,58.0355,57.6474,57.7709,29200.0
2013-08-13 10:30:00,65.47,65.71,65.34,65.67,34900.0,57.7532,57.9649,57.6385,57.9296,34900.0
2013-08-13 11:00:00,65.67,65.87,65.67,65.74,92900.0,57.9296,58.1061,57.9296,57.9914,92900.0
2013-08-13 11:30:00,65.73,66.0,65.71,65.75,73700.0,57.9826,58.2208,57.9649,58.0002,73700.0
2013-08-13 12:00:00,65.75,65.92,65.58,65.83,113900.0,58.0002,58.1502,57.8503,58.0708,113900.0
2013-08-13 12:30:00,65.83,65.95,65.81,65.81,75500.0,58.0708,58.1766,58.0531,58.0531,75500.0
2013-08-13 13:00:00,65.81,66.1,65.65,66.08,84300.0,58.0531,58.309,57.912,58.2913,84300.0
2013-08-13 13:30:00,66.08,66.09,65.89,65.91,56300.0,58.2913,58.3001,58.1237,58.1414,56300.0
2013-08-13 14:00:00,65.91,66.05,65.88,66.04,81300.0,58.1414,58.2649,58.1149,58.256,81300.0
2013-08-13 14:30:00,66.04,66.05,65.83,65.83,74900.0,58.256,58.2649,58.0708,58.0708,74900.0
2013-08-13 15:00:00,65.84,65.93,65.83,65.87,61800.0,58.0796,58.159,58.0708,58.1061,61800.0
2013-08-13 15:30:00,65.88,65.93,65.73,65.81,172500.0,58.1149,58.159,57.9826,58.0531,172500.0
2013-08-14 09:30:00,65.92,66.13,65.54,65.88,65000.0,58.1502,58.3354,57.815,58.1149,65000.0
2013-08-14 10:00:00,65.94,65.98,65.71,65.85,40300.0,58.1678,58.2031,57.9649,58.0884,40300.0
2013-08-14 10:30:00,65.88,65.99,65.7,65.86,45900.0,58.1149,58.2119,57.9561,58.0973,45900.0
2013-08-14 11:00:00,65.84,66.02,65.79,65.91,92300.0,58.0796,58.2384,58.0355,58.1414,92300.0
2013-08-14 11:30:00,65.9,66.32,65.84,66.32,86500.0,58.1325,58.503,58.0796,58.503,86500.0
2013-08-14 12:00:00,66.31,66.63,66.27,66.5,114600.0,58.4942,58.7765,58.4589,58.6618,114600.0
2013-08-14 12:30:00,66.49,66.57,66.32,66.48,42600.0,58.653,58.7236,58.503,58.6442,42600.0
2013-08-14 13:00:00,66.47,66.74,66.45,66.7,67900.0,58.6354,58.8735,58.6177,58.8382,67900.0
2013-08-14 13:30:00,66.71,66.71,66.53,66.66,115400.0,58.8471,58.8471,58.6883,58.803,115400.0
2013-08-14 14:00:00,66.64,66.69,66.47,66.55,56700.0,58.7853,58.8294,58.6354,58.7059,56700.0
2013-08-14 14:30:00,66.54,66.7,66.42,66.54,110400.0,58.6971,58.8382,58.5912,58.6971,110400.0
2013-08-14 15:00:00,66.54,66.63,66.47,66.51,112400.0,58.6971,58.7765,58.6354,58.6706,112400.0
2013-08-14 15:30:00,66.51,66.57,66.37,66.43,269900.0,58.6706,58.7236,58.5471,58.6001,269900.0
2013-08-15 09:30:00,65.82,66.3,65.31,65.42,152000.0,58.062,58.4854,57.6121,57.7091,152000.0
2013-08-15 10:00:00,65.42,66.07,65.32,65.96,174900.0,57.7091,58.2825,57.6209,58.1855,174900.0
2013-08-15 10:30:00,65.95,66.03,65.75,65.96,121800.0,58.1766,58.2472,58.0002,58.1855,121800.0
2013-08-15 11:00:00,65.98,66.22,65.93,65.99,57800.0,58.2031,58.4148,58.159,58.2119,57800.0
2013-08-15 11:30:00,65.98,66.09,65.81,65.82,50300.0,58.2031,58.3001,58.0531,58.062,50300.0
2013-08-15 12:00:00,65.83,65.84,65.62,65.69,41900.0,58.0708,58.0796,57.8855,57.9473,41900.0
2013-08-15 12:30:00,65.71,65.82,65.71,65.74,42800.0,57.9649,58.062,57.9649,57.9914,42800.0
2013-08-15 13:00:00,65.76,65.8,65.64,65.77,81900.0,58.009,58.0443,57.9032,58.0179,81900.0
2013-08-15 13:30:00,65.75,65.99,65.75,65.96,40500.0,58.0002,58.2119,58.0002,58.1855,40500.0
2013-08-15 14:00:00,66.0,66.03,65.76,65.98,69600.0,58.2208,58.2472,58.009,58.2031,69600.0
2013-08-15 14:30:00,66.0,66.29,65.99,66.27,99100.0,58.2208,58.4766,58.2119,58.4589,99100.0
2013-08-15 15:00:00,66.27,66.27,65.91,65.98,90000.0,58.4589,58.4589,58.1414,58.2031,90000.0
2013-08-15 15:30:00,65.97,66.15,65.92,65.95,265800.0,58.1943,58.3531,58.1502,58.1766,265800.0
2013-08-16 09:30:00,65.74,66.45,65.62,66.32,112000.0,57.9914,58.6177,57.8855,58.503,112000.0
2013-08-16 10:00:00,66.33,66.51,66.14,66.34,81900.0,58.5119,58.6706,58.3442,58.5207,81900.0
2013-08-16 10:30:00,66.33,66.59,66.22,66.5,60400.0,58.5119,58.7412,58.4148,58.6618,60400.0
2013-08-16 11:00:00,66.45,66.6,66.15,66.15,64400.0,58.6177,58.75,58.3531,58.3531,64400.0
2013-08-16 11:30:00,66.17,66.27,66.05,66.15,39100.0,58.3707,58.4589,58.2649,58.3531,39100.0
2013-08-16 12:00:00,66.13,66.19,66.06,66.19,34800.0,58.3354,58.3884,58.2737,58.3884,34800.0
2013-08-16 12:30:00,66.19,66.29,66.15,66.18,54500.0,58.3884,58.4766,58.3531,58.3795,54500.0
2013-08-16 13:00:00,66.19,66.23,66.03,66.18,91500.0,58.3884,58.4236,58.2472,58.3795,91500.0
2013-08-16 13:30:00,66.2,66.33,66.15,66.25,65300.0,58.3972,58.5119,58.3531,58.4413,65300.0
2013-08-16 14:00:00,66.25,66.28,66.03,66.2,48800.0,58.4413,58.4677,58.2472,58.3972,48800.0
2013-08-16 14:30:00,66.19,66.33,66.05,66.28,63500.0,58.3884,58.5119,58.2649,58.4677,63500.0
2013-08-16 15:00:00,66.27,66.33,66.19,66.28,75800.0,58.4589,58.5119,58.3884,58.4677,75800.0
2013-08-16 15:30:00,66.27,66.49,66.19,66.2,160300.0,58.4589,58.653,58.3884,58.3972,160300.0
2013-08-19 09:30:00,65.86,66.0,65.43,65.67,88700.0,58.0973,58.2208,57.7179,57.9296,88700.0
2013-08-19 10:00:00,65.75,66.02,65.4,65.44,75400.0,58.0002,58.2384,57.6915,57.7268,75400.0
2013-08-19 10:30:00,65.41,65.48,65.11,65.19,103800.0,57.7003,57.762,57.4357,57.5062,103800.0
2013-08-19 11:00:00,65.19,65.39,65.17,65.3,81900.0,57.5062,57.6826,57.4886,57.6033,81900.0
2013-08-19 11:30:00,65.3,65.37,65.26,65.32,63600.0,57.6033,57.665,57.568,57.6209,63600.0
2013-08-19 12:00:00,65.31,65.39,65.29,65.3,44300.0,57.6121,57.6826,57.5944,57.6033,44300.0
2013-08-19 12:30:00,65.28,65.37,65.28,65.31,71100.0,57.5856,57.665,57.5856,57.6121,71100.0
2013-08-19 13:00:00,65.3,65.33,65.23,65.33,68100.0,57.6033,57.6297,57.5415,57.6297,68100.0
2013-08-19 13:30:00,65.31,65.35,65.17,65.24,40400.0,57.6121,57.6474,57.4886,57.5503,40400.0
2013-08-19 14:00:00,65.24,65.28,64.98,65.0,59200.0,57.5503,57.5856,57.321,57.3386,59200.0
2013-08-19 14:30:00,65.0,65.03,64.86,65.0,59000.0,57.3386,57.3651,57.2151,57.3386,59000.0
2013-08-19 15:00:00,65.02,65.1,64.91,65.03,113600.0,57.3563,57.4268,57.2592,57.3651,113600.0
2013-08-19 15:30:00,65.03,65.11,64.93,65.05,285200.0,57.3651,57.4357,57.2769,57.3827,285200.0
2013-08-20 09:30:00,65.3,65.75,64.75,64.87,194200.0,57.6033,58.0002,57.1181,57.2239,194200.0
2013-08-20 10:00:00,64.86,65.26,64.85,65.03,120200.0,57.2151,57.568,57.2063,57.3651,120200.0
2013-08-20 10:30:00,65.02,65.24,64.99,65.1,30200.0,57.3563,57.5503,57.3298,57.4268,30200.0
2013-08-20 11:00:00,65.11,65.26,64.97,65.03,63800.0,57.4357,57.568,57.3122,57.3651,63800.0
2013-08-20 11:30:00,65.04,65.13,64.98,65.1,136900.0,57.3739,57.4533,57.321,57.4268,136900.0
2013-08-20 12:00:00,65.11,65.26,65.07,65.07,83200.0,57.4357,57.568,57.4004,57.4004,83200.0
2013-08-20 12:30:00,65.07,65.17,64.93,65.01,55900.0,57.4004,57.4886,57.2769,57.3474,55900.0
2013-08-20 13:00:00,65.03,65.04,64.83,64.86,341000.0,57.3651,57.3739,57.1887,57.2151,341000.0
2013-08-20 13:30:00,64.87,65.19,64.87,65.14,80400.0,57.2239,57.5062,57.2239,57.4621,80400.0
2013-08-20 14:00:00,65.15,65.33,65.14,65.17,57800.0,57.4709,57.6297,57.4621,57.4886,57800.0
2013-08-20 14:30:00,65.16,65.21,65.01,65.04,68700.0,57.4798,57.5239,57.3474,57.3739,68700.0
2013-08-20 15:00:00,65.05,65.27,65.04,65.22,92000.0,57.3827,57.5768,57.3739,57.5327,92000.0
2013-08-20 15:30:00,65.23,65.34,65.05,65.06,232300.0,57.5415,57.6385,57.3827,57.3915,232300.0
2013-08-21 09:30:00,64.76,65.27,64.66,64.87,72700.0,57.1269,57.5768,57.0387,57.2239,72700.0
2013-08-21 10:00:00,64.87,65.47,64.87,65.3,59900.0,57.2239,57.7532,57.2239,57.6033,59900.0
2013-08-21 10:30:00,65.3,65.43,65.25,65.38,41700.0,57.6033,57.7179,57.5592,57.6738,41700.0
2013-08-21 11:00:00,65.34,65.55,65.3,65.35,88100.0,57.6385,57.8238,57.6033,57.6474,88100.0
2013-08-21 11:30:00,65.35,65.47,65.26,65.39,91200.0,57.6474,57.7532,57.568,57.6826,91200.0
2013-08-21 12:00:00,65.38,65.45,65.31,65.38,69200.0,57.6738,57.7356,57.6121,57.6738,69200.0
2013-08-21 12:30:00,65.38,65.48,65.29,65.45,57600.0,57.6738,57.762,57.5944,57.7356,57600.0
2013-08-21 13:00:00,65.43,65.55,65.3,65.42,51500.0,57.7179,57.8238,57.6033,57.7091,51500.0
2013-08-21 13:30:00,65.43,65.7,65.37,65.62,81700.0,57.7179,57.9561,57.665,57.8855,81700.0
2013-08-21 14:00:00,65.61,65.62,65.18,65.48,170800.0,57.8767,57.8855,57.4974,57.762,170800.0
2013-08-21 14:30:00,65.48,66.0,65.48,65.94,89800.0,57.762,58.2208,57.762,58.1678,89800.0
2013-08-21 15:00:00,65.95,65.95,65.58,65.6,83500.0,58.1766,58.1766,57.8503,57.8679,83500.0
2013-08-21 15:30:00,65.61,65.67,65.25,65.27,252400.0,57.8767,57.9296,57.5592,57.5768,252400.0
2013-08-22 09:30:00,65.65,66.49,65.63,66.36,89700.0,57.912,58.653,57.8944,58.5383,89700.0
2013-08-22 10:00:00,66.35,66.69,66.23,66.53,55400.0,58.5295,58.8294,58.4236,58.6883,55400.0
2013-08-22 10:30:00,66.58,66.62,66.14,66.17,41200.0,58.7324,58.7677,58.3442,58.3707,41200.0
2013-08-22 11:00:00,66.18,66.3,66.01,66.01,37200.0,58.3795,58.4854,58.2296,58.2296,37200.0
2013-08-22 11:30:00,66.03,66.31,66.03,66.26,41100.0,58.2472,58.4942,58.2472,58.4501,41100.0
2013-08-22 12:00:00,66.27,66.46,66.25,66.27,34700.0,58.4589,58.6265,58.4413,58.4589,34700.0
2013-08-22 12:30:00,66.29,66.47,66.11,66.13,20700.0,58.4766,58.6354,58.3178,58.3354,20700.0
2013-08-22 13:00:00,66.16,66.37,66.16,66.3,20500.0,58.3619,58.5471,58.3619,58.4854,20500.0
2013-08-22 13:30:00,66.37,66.43,66.22,66.32,22500.0,58.5471,58.6001,58.4148,58.503,22500.0
2013-08-22 14:00:00,66.32,66.35,66.11,66.28,24300.0,58.503,58.5295,58.3178,58.4677,24300.0
2013-08-22 14:30:00,66.29,66.38,66.05,66.09,42500.0,58.4766,58.556,58.2649,58.3001,42500.0
2013-08-22 15:00:00,66.1,66.29,66.07,66.25,29400.0,58.309,58.4766,58.2825,58.4413,29400.0
2013-08-22 15:30:00,66.26,66.53,66.24,66.29,182600.0,58.4501,58.6883,58.4325,58.4766,182600.0
2013-08-23 09:30:00,66.33,66.33,65.68,65.73,93600.0,58.5119,58.5119,57.9385,57.9826,93600.0
2013-08-23 10:00:00,65.69,65.81,65.23,65.72,108200.0,57.9473,58.0531,57.5415,57.9738,108200.0
2013-08-23 10:30:00,65.67,66.04,65.64,65.97,37900.0,57.9296,58.256,57.9032,58.1943,37900.0
2013-08-23 11:00:00,65.98,66.1,65.84,65.95,43500.0,58.2031,58.309,58.0796,58.1766,43500.0
2013-08-23 11:30:00,65.96,65.99,65.78,65.81,26300.0,58.1855,58.2119,58.0267,58.0531,26300.0
2013-08-23 12:00:00,65.8,65.89,65.8,65.85,26900.0,58.0443,58.1237,58.0443,58.0884,26900.0
2013-08-23 12:30:00,65.85,65.98,65.81,65.93,38400.0,58.0884,58.2031,58.0531,58.159,38400.0
2013-08-23 13:00:00,65.93,65.93,65.74,65.75,67600.0,58.159,58.159,57.9914,58.0002,67600.0
2013-08-23 13:30:00,65.76,65.85,65.72,65.74,30800.0,58.009,58.0884,57.9738,57.9914,30800.0
2013-08-23 14:00:00,65.76,65.83,65.7,65.75,49200.0,58.009,58.0708,57.9561,58.0002,49200.0
2013-08-23 14:30:00,65.76,65.96,65.76,65.94,70300.0,58.009,58.1855,58.009,58.1678,70300.0
2013-08-23 15:00:00,65.93,65.95,65.83,65.93,90900.0,58.159,58.1766,58.0708,58.159,90900.0
2013-08-23 15:30:00,65.94,66.16,65.89,66.07,178200.0,58.1678,58.3619,58.1237,58.2825,178200.0
2013-08-26 09:30:00,66.32,66.93,66.25,66.64,112100.0,58.503,59.0411,58.4413,58.7853,112100.0
2013-08-26 10:00:00,66.66,66.86,66.48,66.82,90800.0,58.803,58.9794,58.6442,58.9441,90800.0
2013-08-26 10:30:00,66.83,66.95,66.75,66.84,62000.0,58.9529,59.0588,58.8823,58.9617,62000.0
2013-08-26 11:00:00,66.84,66.91,66.77,66.81,81100.0,58.9617,59.0235,58.9,58.9353,81100.0
2013-08-26 11:30:00,66.83,67.02,66.76,66.78,71900.0,58.9529,59.1205,58.8912,58.9088,71900.0
2013-08-26 12:00:00,66.76,66.85,66.73,66.78,58100.0,58.8912,58.9706,58.8647,58.9088,58100.0
2013-08-26 12:30:00,66.78,66.9,66.73,66.9,32700.0,58.9088,59.0147,58.8647,59.0147,32700.0
2013-08-26 13:00:00,66.89,66.91,66.77,66.8,41700.0,59.0058,59.0235,58.9,58.9265,41700.0
2013-08-26 13:30:00,66.78,66.81,66.71,66.72,50600.0,58.9088,58.9353,58.8471,58.8559,50600.0
2013-08-26 14:00:00,66.72,66.72,66.57,66.58,62700.0,58.8559,58.8559,58.7236,58.7324,62700.0
2013-08-26 14:30:00,66.58,66.79,66.54,66.79,34600.0,58.7324,58.9176,58.6971,58.9176,34600.0
2013-08-26 15:00:00,66.78,66.8,66.32,66.47,134900.0,58.9088,58.9265,58.503,58.6354,134900.0
2013-08-26 15:30:00,66.48,66.69,66.39,66.48,222100.0,58.6442,58.8294,58.5648,58.6442,222100.0
2013-08-27 09:30:00,65.63,65.69,65.21,65.5,122400.0,57.8944,57.9473,57.5239,57.7797,122400.0
2013-08-27 10:00:00,65.52,65.6,65.26,65.51,82700.0,57.7973,57.8679,57.568,57.7885,82700.0
2013-08-27 10:30:00,65.51,65.59,65.29,65.46,90400.0,57.7885,57.8591,57.5944,57.7444,90400.0
2013-08-27 11:00:00,65.44,65.58,65.39,65.5,82900.0,57.7268,57.8503,57.6826,57.7797,82900.0
2013-08-27 11:30:00,65.5,65.55,65.19,65.32,47500.0,57.7797,57.8238,57.5062,57.6209,47500.0
2013-08-27 12:00:00,65.31,65.31,65.11,65.26,30000.0,57.6121,57.6121,57.4357,57.568,30000.0
2013-08-27 12:30:00,65.22,65.34,65.1,65.12,62400.0,57.5327,57.6385,57.4268,57.4445,62400.0
2013-08-27 13:00:00,65.14,65.21,64.99,65.03,80500.0,57.4621,57.5239,57.3298,57.3651,80500.0
2013-08-27 13:30:00,65.0,65.17,64.94,65.03,113000.0,57.3386,57.4886,57.2857,57.3651,113000.0
2013-08-27 14:00:00,65.02,65.06,64.77,64.84,100300.0,57.3563,57.3915,57.1357,57.1975,100300.0
2013-08-27 14:30:00,64.84,64.92,64.66,64.82,125600.0,57.1975,57.268,57.0387,57.1798,125600.0
2013-08-27 15:00:00,64.82,64.87,64.52,64.68,129800.0,57.1798,57.2239,56.9152,57.0563,129800.0
2013-08-27 15:30:00,64.68,64.84,64.5,64.73,307800.0,57.0563,57.1975,56.8976,57.1004,307800.0
2013-08-28 09:30:00,64.56,64.75,64.08,64.17,100400.0,56.9505,57.1181,56.5271,56.6064,100400.0
2013-08-28 10:00:00,64.15,64.39,64.08,64.21,108400.0,56.5888,56.8005,56.5271,56.6417,108400.0
2013-08-28 10:30:00,64.21,64.39,64.18,64.28,108700.0,56.6417,56.8005,56.6153,56.7035,108700.0
2013-08-28 11:00:00,64.28,64.39,64.21,64.27,39100.0,56.7035,56.8005,56.6417,56.6947,39100.0
2013-08-28 11:30:00,64.27,64.45,64.19,64.45,71100.0,56.6947,56.8534,56.6241,56.8534,71100.0
2013-08-28 12:00:00,64.45,64.58,64.45,64.54,35000.0,56.8534,56.9681,56.8534,56.9328,35000.0
2013-08-28 12:30:00,64.55,64.67,64.51,64.61,28700.0,56.9417,57.0475,56.9064,56.9946,28700.0
2013-08-28 13:00:00,64.6,64.62,64.38,64.5,42100.0,56.9858,57.0034,56.7917,56.8976,42100.0
2013-08-28 13:30:00,64.49,64.54,64.39,64.49,42000.0,56.8887,56.9328,56.8005,56.8887,42000.0
2013-08-28 14:00:00,64.5,64.52,64.3,64.47,119800.0,56.8976,56.9152,56.7211,56.8711,119800.0
2013-08-28 14:30:00,64.48,64.49,64.25,64.41,71100.0,56.8799,56.8887,56.677,56.8182,71100.0
2013-08-28 15:00:00,64.42,64.59,64.38,64.53,67600.0,56.827,56.9769,56.7917,56.924,67600.0
2013-08-28 15:30:00,64.54,64.59,64.3,64.33,166900.0,56.9328,56.9769,56.7211,56.7476,166900.0
2013-08-29 09:30:00,63.89,64.44,63.77,64.24,77200.0,56.5006,56.987,56.3944,56.8101,77200.0
2013-08-29 10:00:00,64.27,64.39,64.15,64.2,82800.0,56.8366,56.9427,56.7305,56.7747,82800.0
2013-08-29 10:30:00,64.2,64.42,64.18,64.23,79000.0,56.7747,56.9693,56.757,56.8012,79000.0
2013-08-29 11:00:00,64.23,64.4,64.19,64.35,61500.0,56.8012,56.9516,56.7659,56.9074,61500.0
2013-08-29 11:30:00,64.34,64.46,64.28,64.34,32900.0,56.8985,57.0046,56.8455,56.8985,32900.0
2013-08-29 12:00:00,64.34,64.36,64.2,64.23,34500.0,56.8985,56.9162,56.7747,56.8012,34500.0
2013-08-29 12:30:00,64.22,64.25,64.09,64.17,30700.0,56.7924,56.8189,56.6774,56.7482,30700.0
2013-08-29 13:00:00,64.18,64.25,64.13,64.19,79200.0,56.757,56.8189,56.7128,56.7659,79200.0
2013-08-29 13:30:00,64.2,64.23,64.09,64.11,86000.0,56.7747,56.8012,56.6774,56.6951,86000.0
2013-08-29 14:00:00,64.09,64.18,64.0,64.1,96800.0,56.6774,56.757,56.5978,56.6863,96800.0
2013-08-29 14:30:00,64.1,64.16,64.02,64.05,69900.0,56.6863,56.7393,56.6155,56.6421,69900.0
2013-08-29 15:00:00,64.06,64.08,63.92,63.93,133000.0,56.6509,56.6686,56.5271,56.5359,133000.0
2013-08-29 15:30:00,63.93,63.98,63.84,63.9,314800.0,56.5359,56.5802,56.4564,56.5094,314800.0
2013-08-30 09:30:00,64.03,64.14,63.82,63.96,63200.0,56.6244,56.7217,56.4387,56.5625,63200.0
2013-08-30 10:00:00,63.94,63.98,63.68,63.72,34400.0,56.5448,56.5802,56.3149,56.3502,34400.0
2013-08-30 10:30:00,63.7,63.79,63.45,63.5,46100.0,56.3325,56.4121,56.1115,56.1557,46100.0
2013-08-30 11:00:00,63.52,63.62,63.48,63.49,26500.0,56.1734,56.2618,56.138,56.1468,26500.0
2013-08-30 11:30:00,63.47,63.5,63.29,63.35,60900.0,56.1291,56.1557,55.97,56.023,60900.0
2013-08-30 12:00:00,63.35,63.4,63.26,63.36,36800.0,56.023,56.0672,55.9434,56.0319,36800.0
2013-08-30 12:30:00,63.36,63.4,63.24,63.36,29200.0,56.0319,56.0672,55.9257,56.0319,29200.0
2013-08-30 13:00:00,63.38,63.61,63.17,63.43,59900.0,56.0496,56.253,55.8638,56.0938,59900.0
2013-08-30 13:30:00,63.48,63.57,63.3,63.32,41700.0,56.138,56.2176,55.9788,55.9965,41700.0
2013-08-30 14:00:00,63.31,63.36,63.25,63.29,37100.0,55.9877,56.0319,55.9346,55.97,37100.0
2013-08-30 14:30:00,63.3,63.48,63.3,63.32,42300.0,55.9788,56.138,55.9788,55.9965,42300.0
2013-08-30 15:00:00,63.32,63.5,63.29,63.46,66000.0,55.9965,56.1557,55.97,56.1203,66000.0
2013-08-30 15:30:00,63.44,63.49,63.17,63.4,188400.0,56.1026,56.1468,55.8638,56.0672,188400.0
2013-09-03 09:30:00,64.09,64.68,64.01,64.17,120400.0,56.6774,57.1992,56.6067,56.7482,120400.0
2013-09-03 10:00:00,64.16,64.27,63.92,64.11,70500.0,56.7393,56.8366,56.5271,56.6951,70500.0
2013-09-03 10:30:00,64.14,64.39,64.11,64.3,31600.0,56.7217,56.9427,56.6951,56.8631,31600.0
2013-09-03 11:00:00,64.33,64.35,63.87,63.88,33800.0,56.8897,56.9074,56.4829,56.4917,33800.0
2013-09-03 11:30:00,63.89,63.93,63.73,63.82,48700.0,56.5006,56.5359,56.3591,56.4387,48700.0
2013-09-03 12:00:00,63.83,63.94,63.77,63.8,53300.0,56.4475,56.5448,56.3944,56.421,53300.0
2013-09-03 12:30:00,63.8,63.81,63.59,63.61,36000.0,56.421,56.4298,56.2353,56.253,36000.0
2013-09-03 13:00:00,63.59,63.72,63.56,63.64,41200.0,56.2353,56.3502,56.2087,56.2795,41200.0
2013-09-03 13:30:00,63.63,63.69,63.31,63.31,23400.0,56.2706,56.3237,55.9877,55.9877,23400.0
2013-09-03 14:00:00,63.35,63.53,63.31,63.42,37300.0,56.023,56.1822,55.9877,56.0849,37300.0
2013-09-03 14:30:00,63.4,63.44,63.21,63.36,60900.0,56.0672,56.1026,55.8992,56.0319,60900.0
2013-09-03 15:00:00,63.37,63.83,63.35,63.59,107400.0,56.0407,56.4475,56.023,56.2353,107400.0
2013-09-03 15:30:00,63.58,63.67,63.49,63.54,174000.0,56.2264,56.306,56.1468,56.191,174000.0
2013-09-04 09:30:00,63.51,63.79,63.3,63.39,37500.0,56.1645,56.4121,55.9788,56.0584,37500.0
2013-09-04 10:00:00,63.42,64.14,63.41,64.14,39700.0,56.0849,56.7217,56.0761,56.7217,39700.0
2013-09-04 10:30:00,64.16,64.23,63.98,64.07,35900.0,56.7393,56.8012,56.5802,56.6598,35900.0
2013-09-04 11:00:00,64.07,64.24,64.05,64.08,26800.0,56.6598,56.8101,56.6421,56.6686,26800.0
2013-09-04 11:30:00,64.08,64.17,64.07,64.15,23400.0,56.6686,56.7482,56.6598,56.7305,23400.0
2013-09-04 12:00:00,64.14,64.26,64.14,64.19,21100.0,56.7217,56.8278,56.7217,56.7659,21100.0
2013-09-04 12:30:00,64.2,64.2,64.08,64.12,22000.0,56.7747,56.7747,56.6686,56.704,22000.0
2013-09-04 13:00:00,64.12,64.26,64.11,64.21,15100.0,56.704,56.8278,56.6951,56.7836,15100.0
2013-09-04 13:30:00,64.2,64.24,64.02,64.07,16700.0,56.7747,56.8101,56.6155,56.6598,16700.0
2013-09-04 14:00:00,64.07,64.16,64.04,64.12,36900.0,56.6598,56.7393,56.6332,56.704,36900.0
2013-09-04 14:30:00,64.11,64.25,64.06,64.2,27600.0,56.6951,56.8189,56.6509,56.7747,27600.0
2013-09-04 15:00:00,64.2,64.33,64.09,64.15,64000.0,56.7747,56.8897,56.6774,56.7305,64000.0
2013-09-04 15:30:00,64.17,64.23,64.01,64.12,176500.0,56.7482,56.8012,56.6067,56.704,176500.0
2013-09-05 09:30:00,64.06,64.82,64.05,64.74,46600.0,56.6509,57.323,56.6421,57.2523,46600.0
2013-09-05 10:00:00,64.73,64.86,64.58,64.86,34600.0,57.2434,57.3584,57.1108,57.3584,34600.0
2013-09-05 10:30:00,64.82,64.82,64.58,64.74,41500.0,57.323,57.323,57.1108,57.2523,41500.0
2013-09-05 11:00:00,64.73,64.85,64.7,64.8,27500.0,57.2434,57.3495,57.2169,57.3053,27500.0
2013-09-05 11:30:00,64.77,64.82,64.7,64.77,26300.0,57.2788,57.323,57.2169,57.2788,26300.0
2013-09-05 12:00:00,64.75,64.89,64.72,64.89,27900.0,57.2611,57.3849,57.2346,57.3849,27900.0
2013-09-05 12:30:00,64.89,64.89,64.83,64.85,26900.0,57.3849,57.3849,57.3319,57.3495,26900.0
2013-09-05 13:00:00,64.86,65.01,64.84,65.01,29000.0,57.3584,57.491,57.3407,57.491,29000.0
2013-09-05 13:30:00,65.0,65.14,64.98,65.09,35500.0,57.4822,57.606,57.4645,57.5618,35500.0
2013-09-05 14:00:00,65.09,65.1,64.96,65.02,40100.0,57.5618,57.5706,57.4468,57.4999,40100.0
2013-09-05 14:30:00,65.02,65.1,64.98,65.01,39100.0,57.4999,57.5706,57.4645,57.491,39100.0
2013-09-05 15:00:00,65.02,65.09,64.98,65.08,74000.0,57.4999,57.5618,57.4645,57.5529,74000.0
2013-09-05 15:30:00,65.08,65.09,64.97,65.0,248100.0,57.5529,57.5618,57.4557,57.4822,248100.0
2013-09-06 09:30:00,65.3,65.55,64.75,64.97,72400.0,57.7475,57.9686,57.2611,57.4557,72400.0
2013-09-06 10:00:00,64.98,64.98,64.52,64.87,38500.0,57.4645,57.4645,57.0577,57.3672,38500.0
2013-09-06 10:30:00,64.87,65.37,64.87,65.3,49500.0,57.3672,57.8094,57.3672,57.7475,49500.0
2013-09-06 11:00:00,65.3,65.42,65.25,65.31,70100.0,57.7475,57.8536,57.7033,57.7563,70100.0
2013-09-06 11:30:00,65.33,65.44,65.22,65.34,36300.0,57.774,57.8713,57.6767,57.7829,36300.0
2013-09-06 12:00:00,65.32,65.43,65.24,65.38,39400.0,57.7652,57.8625,57.6944,57.8182,39400.0
2013-09-06 12:30:00,65.37,65.37,65.06,65.07,32800.0,57.8094,57.8094,57.5352,57.5441,32800.0
2013-09-06 13:00:00,65.07,65.16,64.92,65.01,38700.0,57.5441,57.6237,57.4114,57.491,38700.0
2013-09-06 13:30:00,65.01,65.23,64.91,65.17,55800.0,57.491,57.6856,57.4026,57.6325,55800.0
2013-09-06 14:00:00,65.17,65.27,65.1,65.21,53100.0,57.6325,57.721,57.5706,57.6679,53100.0
2013-09-06 14:30:00,65.22,65.23,64.91,64.99,44200.0,57.6767,57.6856,57.4026,57.4733,44200.0
2013-09-06 15:00:00,65.0,65.09,64.89,64.94,92400.0,57.4822,57.5618,57.3849,57.4291,92400.0
2013-09-06 15:30:00,64.95,64.95,64.52,64.59,196200.0,57.438,57.438,57.0577,57.1196,196200.0
2013-09-09 09:30:00,64.91,65.93,64.91,65.86,61700.0,57.4026,58.3046,57.4026,58.2427,61700.0
2013-09-09 10:00:00,65.95,66.2,65.77,66.12,78900.0,58.3223,58.5434,58.1631,58.4727,78900.0
2013-09-09 10:30:00,66.08,66.21,65.81,65.85,69300.0,58.4373,58.5522,58.1985,58.2339,69300.0
2013-09-09 11:00:00,65.87,65.93,65.71,65.76,62300.0,58.2516,58.3046,58.1101,58.1543,62300.0
2013-09-09 11:30:00,65.76,65.97,65.76,65.88,37500.0,58.1543,58.34,58.1543,58.2604,37500.0
2013-09-09 12:00:00,65.88,66.01,65.85,65.88,32000.0,58.2604,58.3754,58.2339,58.2604,32000.0
2013-09-09 12:30:00,65.92,65.98,65.85,65.93,31300.0,58.2958,58.3488,58.2339,58.3046,31300.0
2013-09-09 13:00:00,65.92,66.05,65.85,65.88,108800.0,58.2958,58.4107,58.2339,58.2604,108800.0
2013-09-09 13:30:00,65.88,66.21,65.88,66.21,62100.0,58.2604,58.5522,58.2604,58.5522,62100.0
2013-09-09 14:00:00,66.24,66.38,66.19,66.29,48700.0,58.5788,58.7026,58.5346,58.623,48700.0
2013-09-09 14:30:00,66.29,66.38,66.06,66.07,97700.0,58.623,58.7026,58.4196,58.4284,97700.0
2013-09-09 15:00:00,66.07,66.14,65.98,66.01,126500.0,58.4284,58.4903,58.3488,58.3754,126500.0
2013-09-09 15:30:00,66.01,66.06,65.89,65.9,262800.0,58.3754,58.4196,58.2693,58.2781,262800.0
2013-09-10 09:30:00,66.35,66.69,66.21,66.28,241900.0,58.676,58.9767,58.5522,58.6141,241900.0
2013-09-10 10:00:00,66.32,66.36,66.21,66.3,154000.0,58.6495,58.6849,58.5522,58.6318,154000.0
2013-09-10 10:30:00,66.3,66.35,66.22,66.29,285600.0,58.6318,58.676,58.5611,58.623,285600.0
2013-09-10 11:00:00,66.3,66.33,66.23,66.3,164900.0,58.6318,58.6584,58.5699,58.6318,164900.0
2013-09-10 11:30:00,66.29,66.53,66.25,66.3,109900.0,58.623,58.8352,58.5876,58.6318,109900.0
2013-09-10 12:00:00,66.31,66.36,66.28,66.35,79700.0,58.6407,58.6849,58.6141,58.676,79700.0
2013-09-10 12:30:00,66.36,66.36,66.26,66.32,51100.0,58.6849,58.6849,58.5965,58.6495,51100.0
2013-09-10 13:00:00,66.34,66.34,66.26,66.3,94900.0,58.6672,58.6672,58.5965,58.6318,94900.0
2013-09-10 13:30:00,66.3,66.32,66.26,66.29,47900.0,58.6318,58.6495,58.5965,58.623,47900.0
2013-09-10 14:00:00,66.3,66.5,66.27,66.49,193100.0,58.6318,58.8087,58.6053,58.7999,193100.0
2013-09-10 14:30:00,66.48,66.76,66.46,66.68,145500.0,58.791,59.0386,58.7733,58.9679,145500.0
2013-09-10 15:00:00,66.68,66.86,66.67,66.83,110800.0,58.9679,59.1271,58.959,59.1005,110800.0
2013-09-10 15:30:00,66.83,66.86,66.54,66.72,287100.0,59.1005,59.1271,58.8441,59.0033,287100.0
2013-09-11 09:30:00,66.42,67.41,66.4,66.85,163800.0,58.738,59.6135,58.7203,59.1182,163800.0
2013-09-11 10:00:00,66.83,66.84,66.53,66.61,63200.0,59.1005,59.1094,58.8352,58.906,63200.0
2013-09-11 10:30:00,66.6,66.69,66.57,66.67,34800.0,58.8971,58.9767,58.8706,58.959,34800.0
2013-09-11 11:00:00,66.67,66.78,66.53,66.61,43000.0,58.959,59.0563,58.8352,58.906,43000.0
2013-09-11 11:30:00,66.61,67.02,66.61,67.0,66400.0,58.906,59.2686,58.906,59.2509,66400.0
2013-09-11 12:00:00,67.0,67.1,66.93,67.01,71500.0,59.2509,59.3393,59.189,59.2597,71500.0
2013-09-11 12:30:00,67.05,67.07,66.91,66.96,42800.0,59.2951,59.3128,59.1713,59.2155,42800.0
2013-09-11 13:00:00,66.96,67.2,66.92,67.19,35400.0,59.2155,59.4277,59.1801,59.4189,35400.0
2013-09-11 13:30:00,67.21,67.49,67.2,67.29,65400.0,59.4366,59.6842,59.4277,59.5073,65400.0
2013-09-11 14:00:00,67.3,67.45,67.16,67.18,61600.0,59.5162,59.6488,59.3924,59.4101,61600.0
2013-09-11 14:30:00,67.17,67.21,66.99,67.0,80800.0,59.4012,59.4366,59.242,59.2509,80800.0
2013-09-11 15:00:00,66.99,67.03,66.91,66.95,49000.0,59.242,59.2774,59.1713,59.2067,49000.0
2013-09-11 15:30:00,66.95,67.14,66.93,67.14,124500.0,59.2067,59.3747,59.189,59.3747,124500.0
2013-09-12 09:30:00,67.14,67.83,67.0,67.82,136500.0,59.3747,59.9849,59.2509,59.976,136500.0
2013-09-12 10:00:00,67.81,68.0,67.71,67.99,95400.0,59.9672,60.1352,59.8788,60.1264,95400.0
2013-09-12 10:30:00,68.0,68.12,67.91,68.03,153000.0,60.1352,60.2413,60.0556,60.1617,153000.0
2013-09-12 11:00:00,68.03,68.12,67.94,68.1,130000.0,60.1617,60.2413,60.0822,60.2236,130000.0
2013-09-12 11:30:00,68.1,68.18,67.99,68.0,97400.0,60.2236,60.2944,60.1264,60.1352,97400.0
2013-09-12 12:00:00,67.99,68.05,67.79,67.87,89000.0,60.1264,60.1794,59.9495,60.0202,89000.0
2013-09-12 12:30:00,67.88,68.08,67.87,68.07,52400.0,60.0291,60.206,60.0202,60.1971,52400.0
2013-09-12 13:00:00,68.07,68.23,68.05,68.09,60500.0,60.1971,60.3386,60.1794,60.2148,60500.0
2013-09-12 13:30:00,68.09,68.48,68.02,68.47,114200.0,60.2148,60.5597,60.1529,60.5509,114200.0
2013-09-12 14:00:00,68.45,68.45,67.93,68.0,93800.0,60.5332,60.5332,60.0733,60.1352,93800.0
2013-09-12 14:30:00,68.0,68.11,67.88,67.98,75200.0,60.1352,60.2325,60.0291,60.1175,75200.0
2013-09-12 15:00:00,67.98,67.98,67.58,67.81,140300.0,60.1175,60.1175,59.7638,59.9672,140300.0
2013-09-12 15:30:00,67.82,67.82,67.6,67.72,226400.0,59.976,59.976,59.7815,59.8876,226400.0
2013-09-13 09:30:00,67.9,68.24,67.6,67.79,59100.0,60.0468,60.3475,59.7815,59.9495,59100.0
2013-09-13 10:00:00,67.78,67.78,67.4,67.46,56600.0,59.9407,59.9407,59.6046,59.6577,56600.0
2013-09-13 10:30:00,67.47,67.48,67.25,67.26,107500.0,59.6665,59.6754,59.472,59.4808,107500.0
2013-09-13 11:00:00,67.24,67.54,67.14,67.42,38400.0,59.4631,59.7284,59.3747,59.6223,38400.0
2013-09-13 11:30:00,67.43,67.5,67.36,67.41,31300.0,59.6311,59.693,59.5692,59.6135,31300.0
2013-09-13 12:00:00,67.41,67.44,67.28,67.28,31600.0,59.6135,59.64,59.4985,59.4985,31600.0
2013-09-13 12:30:00,67.29,67.37,67.21,67.34,32900.0,59.5073,59.5781,59.4366,59.5515,32900.0
2013-09-13 13:00:00,67.33,67.37,67.31,67.36,16500.0,59.5427,59.5781,59.525,59.5692,16500.0
2013-09-13 13:30:00,67.37,67.48,67.36,67.44,21800.0,59.5781,59.6754,59.5692,59.64,21800.0
2013-09-13 14:00:00,67.43,67.49,67.39,67.42,27800.0,59.6311,59.6842,59.5958,59.6223,27800.0
2013-09-13 14:30:00,67.42,67.49,67.38,67.45,23700.0,59.6223,59.6842,59.5869,59.6488,23700.0
2013-09-13 15:00:00,67.44,67.47,67.32,67.35,41700.0,59.64,59.6665,59.5339,59.5604,41700.0
2013-09-13 15:30:00,67.36,67.4,67.15,67.21,260300.0,59.5692,59.6046,59.3835,59.4366,260300.0
2013-09-16 09:30:00,68.76,68.98,68.16,68.51,179700.0,60.8073,61.0019,60.2767,60.5862,179700.0
2013-09-16 10:00:00,68.5,68.78,68.45,68.71,136600.0,60.5774,60.825,60.5332,60.7631,136600.0
2013-09-16 10:30:00,68.72,68.83,68.51,68.52,72200.0,60.7719,60.8692,60.5862,60.5951,72200.0
2013-09-16 11:00:00,68.55,68.77,68.44,68.47,68400.0,60.6216,60.8162,60.5243,60.5509,68400.0
2013-09-16 11:30:00,68.46,68.47,68.14,68.27,70700.0,60.542,60.5509,60.259,60.374,70700.0
2013-09-16 12:00:00,68.27,68.44,68.25,68.36,61700.0,60.374,60.5243,60.3563,60.4536,61700.0
2013-09-16 12:30:00,68.36,68.39,68.24,68.26,47000.0,60.4536,60.4801,60.3475,60.3651,47000.0
2013-09-16 13:00:00,68.25,68.5,68.25,68.44,55100.0,60.3563,60.5774,60.3563,60.5243,55100.0
2013-09-16 13:30:00,68.44,68.47,68.13,68.14,61900.0,60.5243,60.5509,60.2502,60.259,61900.0
2013-09-16 14:00:00,68.14,68.15,67.85,67.92,92500.0,60.259,60.2679,60.0026,60.0645,92500.0
2013-09-16 14:30:00,67.92,67.93,67.67,67.7,98400.0,60.0645,60.0733,59.8434,59.8699,98400.0
2013-09-16 15:00:00,67.69,68.02,67.69,67.83,109500.0,59.8611,60.1529,59.8611,59.9849,109500.0
2013-09-16 15:30:00,67.83,67.89,67.64,67.85,243500.0,59.9849,60.0379,59.8168,60.0026,243500.0
2013-09-17 09:30:00,67.89,68.06,67.54,67.67,79700.0,60.0379,60.1883,59.7284,59.8434,79700.0
2013-09-17 10:00:00,67.7,67.83,67.63,67.77,48300.0,59.8699,59.9849,59.808,59.9318,48300.0
2013-09-17 10:30:00,67.76,67.93,67.63,67.78,34200.0,59.923,60.0733,59.808,59.9407,34200.0
2013-09-17 11:00:00,67.76,67.84,67.6,67.82,33900.0,59.923,59.9937,59.7815,59.976,33900.0
2013-09-17 11:30:00,67.82,67.84,67.68,67.72,16200.0,59.976,59.9937,59.8522,59.8876,16200.0
2013-09-17 12:00:00,67.7,67.82,67.67,67.79,29100.0,59.8699,59.976,59.8434,59.9495,29100.0
2013-09-17 12:30:00,67.78,67.83,67.69,67.83,20700.0,59.9407,59.9849,59.8611,59.9849,20700.0
2013-09-17 13:00:00,67.83,67.94,67.81,67.92,21700.0,59.9849,60.0822,59.9672,60.0645,21700.0
2013-09-17 13:30:00,67.95,68.08,67.95,68.04,37300.0,60.091,60.206,60.091,60.1706,37300.0
2013-09-17 14:00:00,68.02,68.1,67.98,68.05,40000.0,60.1529,60.2236,60.1175,60.1794,40000.0
2013-09-17 14:30:00,68.07,68.22,67.96,67.96,43100.0,60.1971,60.3298,60.0998,60.0998,43100.0
2013-09-17 15:00:00,67.98,68.2,67.95,68.18,57600.0,60.1175,60.3121,60.091,60.2944,57600.0
2013-09-17 15:30:00,68.18,68.18,68.02,68.05,166400.0,60.2944,60.2944,60.1529,60.1794,166400.0
2013-09-18 09:30:00,68.18,68.64,67.96,68.45,54100.0,60.2944,60.7012,60.0998,60.5332,54100.0
2013-09-18 10:00:00,68.45,68.5,68.09,68.09,116800.0,60.5332,60.5774,60.2148,60.2148,116800.0
2013-09-18 10:30:00,68.1,68.25,68.04,68.25,66800.0,60.2236,60.3563,60.1706,60.3563,66800.0
2013-09-18 11:00:00,68.25,68.29,68.14,68.2,33700.0,60.3563,60.3917,60.259,60.3121,33700.0
2013-09-18 11:30:00,68.19,68.19,68.03,68.11,42300.0,60.3032,60.3032,60.1617,60.2325,42300.0
2013-09-18 12:00:00,68.11,68.41,68.1,68.32,32800.0,60.2325,60.4978,60.2236,60.4182,32800.0
2013-09-18 12:30:00,68.32,68.4,68.31,68.39,25900.0,60.4182,60.4889,60.4094,60.4801,25900.0
2013-09-18 13:00:00,68.4,68.66,68.37,68.64,42800.0,60.4889,60.7189,60.4624,60.7012,42800.0
2013-09-18 13:30:00,68.64,68.77,68.6,68.68,57300.0,60.7012,60.8162,60.6658,60.7366,57300.0
2013-09-18 14:00:00,68.68,70.11,68.68,69.96,401800.0,60.7366,62.0012,60.7366,61.8685,401800.0
2013-09-18 14:30:00,69.95,70.6,69.91,70.58,194300.0,61.8597,62.4345,61.8243,62.4168,194300.0
2013-09-18 15:00:00,70.59,70.74,70.14,70.2,196700.0,62.4257,62.5583,62.0277,62.0808,196700.0
2013-09-18 15:30:00,70.19,70.26,69.8,69.89,323800.0,62.0719,62.1338,61.727,61.8066,323800.0
2013-09-19 09:30:00,70.18,70.9,70.06,70.44,200900.0,62.0631,62.6998,61.957,62.293,200900.0
2013-09-19 10:00:00,70.44,70.87,70.34,70.84,136300.0,62.293,62.6733,62.2046,62.6467,136300.0
2013-09-19 10:30:00,70.85,71.62,70.84,71.35,206000.0,62.6556,63.3365,62.6467,63.0978,206000.0
2013-09-19 11:00:00,71.34,71.41,70.94,71.16,209100.0,63.0889,63.1508,62.7352,62.9297,209100.0
2013-09-19 11:30:00,71.18,71.51,71.02,71.39,103900.0,62.9474,63.2393,62.8059,63.1331,103900.0
2013-09-19 12:00:00,71.41,71.54,71.39,71.41,90500.0,63.1508,63.2658,63.1331,63.1508,90500.0
2013-09-19 12:30:00,71.4,71.4,71.24,71.26,68500.0,63.142,63.142,63.0005,63.0182,68500.0
2013-09-19 13:00:00,71.25,71.32,71.09,71.25,79700.0,63.0093,63.0712,62.8678,63.0093,79700.0
2013-09-19 13:30:00,71.24,71.25,71.15,71.21,85300.0,63.0005,63.0093,62.9209,62.9739,85300.0
2013-09-19 14:00:00,71.2,71.52,71.15,71.52,84700.0,62.9651,63.2481,62.9209,63.2481,84700.0
2013-09-19 14:30:00,71.51,71.52,71.17,71.21,112000.0,63.2393,63.2481,62.9386,62.9739,112000.0
2013-09-19 15:00:00,71.21,71.33,71.14,71.33,117400.0,62.9739,63.0801,62.912,63.0801,117400.0
2013-09-19 15:30:00,71.33,71.61,71.29,71.45,355400.0,63.0801,63.3277,63.0447,63.1862,355400.0
2013-09-20 09:30:00,73.37,74.72,72.49,72.98,1162400.0,64.8841,66.078,64.1059,64.5392,1162400.0
2013-09-20 10:00:00,72.98,73.24,72.4,72.65,393900.0,64.5392,64.7692,64.0263,64.2474,393900.0
2013-09-20 10:30:00,72.63,72.85,72.49,72.8,248100.0,64.2297,64.4243,64.1059,64.3801,248100.0
2013-09-20 11:00:00,72.79,73.12,72.78,73.06,223900.0,64.3712,64.663,64.3624,64.61,223900.0
2013-09-20 11:30:00,73.05,73.07,72.51,72.58,152600.0,64.6011,64.6188,64.1236,64.1855,152600.0
2013-09-20 12:00:00,72.57,72.7,72.36,72.46,112800.0,64.1767,64.2916,63.9909,64.0794,112800.0
2013-09-20 12:30:00,72.41,72.63,72.27,72.57,87600.0,64.0352,64.2297,63.9114,64.1767,87600.0
2013-09-20 13:00:00,72.56,72.58,72.23,72.43,141400.0,64.1678,64.1855,63.876,64.0528,141400.0
2013-09-20 13:30:00,72.44,72.51,72.06,72.06,122100.0,64.0617,64.1236,63.7256,63.7256,122100.0
2013-09-20 14:00:00,72.06,72.11,71.9,72.06,104700.0,63.7256,63.7699,63.5841,63.7256,104700.0
2013-09-20 14:30:00,72.05,72.17,71.95,72.16,157200.0,63.7168,63.8229,63.6284,63.8141,157200.0
2013-09-20 15:00:00,72.16,72.24,72.05,72.15,175900.0,63.8141,63.8848,63.7168,63.8052,175900.0
2013-09-20 15:30:00,72.16,72.17,71.83,72.03,503700.0,63.8141,63.8229,63.5222,63.6991,503700.0
2013-09-23 09:30:00,71.75,71.94,71.12,71.14,142900.0,63.4515,63.6195,62.8944,62.912,142900.0
2013-09-23 10:00:00,71.14,71.57,71.06,71.11,111800.0,62.912,63.2923,62.8413,62.8855,111800.0
2013-09-23 10:30:00,71.11,71.32,70.55,70.65,152200.0,62.8855,63.0712,62.3903,62.4787,152200.0
2013-09-23 11:00:00,70.67,70.79,70.45,70.64,92100.0,62.4964,62.6025,62.3018,62.4699,92100.0
2013-09-23 11:30:00,70.67,70.88,70.66,70.74,65200.0,62.4964,62.6821,62.4876,62.5583,65200.0
2013-09-23 12:00:00,70.73,70.94,70.7,70.82,58500.0,62.5495,62.7352,62.5229,62.6291,58500.0
2013-09-23 12:30:00,70.83,71.08,70.79,71.06,60500.0,62.6379,62.859,62.6025,62.8413,60500.0
2013-09-23 13:00:00,71.04,71.06,70.82,70.94,54100.0,62.8236,62.8413,62.6291,62.7352,54100.0
2013-09-23 13:30:00,70.94,71.03,70.79,71.02,63700.0,62.7352,62.8148,62.6025,62.8059,63700.0
2013-09-23 14:00:00,71.04,71.27,70.94,71.16,142200.0,62.8236,63.027,62.7352,62.9297,142200.0
2013-09-23 14:30:00,71.17,71.38,71.02,71.04,127800.0,62.9386,63.1243,62.8059,62.8236,127800.0
2013-09-23 15:00:00,71.03,71.16,70.86,70.93,125700.0,62.8148,62.9297,62.6644,62.7263,125700.0
2013-09-23 15:30:00,70.94,71.13,70.88,70.91,215500.0,62.7352,62.9032,62.6821,62.7086,215500.0
2013-09-24 09:30:00,70.82,71.57,70.82,71.15,152300.0,62.6291,63.2923,62.6291,62.9209,152300.0
2013-09-24 10:00:00,71.09,71.1,70.78,70.91,69900.0,62.8678,62.8767,62.5937,62.7086,69900.0
2013-09-24 10:30:00,70.92,71.27,70.77,71.06,79700.0,62.7175,63.027,62.5848,62.8413,79700.0
2013-09-24 11:00:00,71.06,71.48,71.06,71.31,45000.0,62.8413,63.2127,62.8413,63.0624,45000.0
2013-09-24 11:30:00,71.31,71.7,71.31,71.66,53900.0,63.0624,63.4073,63.0624,63.3719,53900.0
2013-09-24 12:00:00,71.67,71.82,71.6,71.81,46900.0,63.3807,63.5134,63.3188,63.5046,46900.0
2013-09-24 12:30:00,71.8,71.82,71.59,71.63,68400.0,63.4957,63.5134,63.31,63.3454,68400.0
2013-09-24 13:00:00,71.67,72.03,71.64,72.03,85400.0,63.3807,63.6991,63.3542,63.6991,85400.0
2013-09-24 13:30:00,72.02,72.05,71.77,71.82,64900.0,63.6903,63.7168,63.4692,63.5134,64900.0
2013-09-24 14:00:00,71.81,71.83,71.53,71.67,65100.0,63.5046,63.5222,63.2569,63.3807,65100.0
2013-09-24 14:30:00,71.67,71.78,71.48,71.55,72700.0,63.3807,63.478,63.2127,63.2746,72700.0
2013-09-24 15:00:00,71.55,71.73,71.44,71.58,118500.0,63.2746,63.4338,63.1773,63.3012,118500.0
2013-09-24 15:30:00,71.58,71.58,71.23,71.34,280100.0,63.3012,63.3012,62.9916,63.0889,280100.0
2013-09-25 09:30:00,71.27,71.37,70.68,70.99,102400.0,63.027,63.1154,62.5052,62.7794,102400.0
2013-09-25 10:00:00,70.99,71.49,70.91,71.42,97200.0,62.7794,63.2216,62.7086,63.1597,97200.0
2013-09-25 10:30:00,71.42,71.52,71.26,71.39,37900.0,63.1597,63.2481,63.0182,63.1331,37900.0
2013-09-25 11:00:00,71.41,71.88,71.32,71.87,62700.0,63.1508,63.5665,63.0712,63.5576,62700.0
2013-09-25 11:30:00,71.87,72.13,71.87,71.99,114800.0,63.5576,63.7875,63.5576,63.6637,114800.0
2013-09-25 12:00:00,71.99,72.05,71.83,72.03,88000.0,63.6637,63.7168,63.5222,63.6991,88000.0
2013-09-25 12:30:00,72.03,72.07,71.91,72.05,29500.0,63.6991,63.7345,63.593,63.7168,29500.0
2013-09-25 13:00:00,72.06,72.13,71.88,71.88,70000.0,63.7256,63.7875,63.5665,63.5665,70000.0
2013-09-25 13:30:00,71.87,71.93,71.73,71.86,106300.0,63.5576,63.6107,63.4338,63.5488,106300.0
2013-09-25 14:00:00,71.86,72.03,71.81,71.87,65800.0,63.5488,63.6991,63.5046,63.5576,65800.0
2013-09-25 14:30:00,71.86,71.9,71.76,71.77,54900.0,63.5488,63.5841,63.4603,63.4692,54900.0
2013-09-25 15:00:00,71.77,72.0,71.77,71.91,116900.0,63.4692,63.6726,63.4692,63.593,116900.0
2013-09-25 15:30:00,71.9,71.99,71.84,71.89,262300.0,63.5841,63.6637,63.5311,63.5753,262300.0
2013-09-26 09:30:00,72.0,72.13,71.47,71.89,145100.0,63.6726,63.7875,63.2039,63.5753,145100.0
2013-09-26 10:00:00,71.87,72.09,71.62,71.75,69500.0,63.5576,63.7522,63.3365,63.4515,69500.0
2013-09-26 10:30:00,71.75,71.86,71.58,71.72,76200.0,63.4515,63.5488,63.3012,63.425,76200.0
2013-09-26 11:00:00,71.73,71.74,71.5,71.6,46500.0,63.4338,63.4426,63.2304,63.3188,46500.0
2013-09-26 11:30:00,71.61,71.76,71.57,71.73,35800.0,63.3277,63.4603,63.2923,63.4338,35800.0
2013-09-26 12:00:00,71.72,71.72,71.54,71.56,29600.0,63.425,63.425,63.2658,63.2835,29600.0
2013-09-26 12:30:00,71.57,71.64,71.5,71.55,30700.0,63.2923,63.3542,63.2304,63.2746,30700.0
2013-09-26 13:00:00,71.56,71.83,71.54,71.78,41300.0,63.2835,63.5222,63.2658,63.478,41300.0
2013-09-26 13:30:00,71.79,71.91,71.77,71.87,55300.0,63.4869,63.593,63.4692,63.5576,55300.0
2013-09-26 14:00:00,71.83,71.85,71.74,71.82,82100.0,63.5222,63.5399,63.4426,63.5134,82100.0
2013-09-26 14:30:00,71.81,71.87,71.77,71.79,64800.0,63.5046,63.5576,63.4692,63.4869,64800.0
2013-09-26 15:00:00,71.79,71.96,71.78,71.9,133100.0,63.4869,63.6372,63.478,63.5841,133100.0
2013-09-26 15:30:00,71.89,72.07,71.85,72.02,183200.0,63.5753,63.7345,63.5399,63.6903,183200.0
2013-09-27 09:30:00,71.31,71.72,71.03,71.14,62600.0,63.0624,63.425,62.8148,62.912,62600.0
2013-09-27 10:00:00,71.11,71.36,70.96,71.27,55300.0,62.8855,63.1066,62.7529,63.027,55300.0
2013-09-27 10:30:00,71.32,71.45,71.21,71.24,42700.0,63.0712,63.1862,62.9739,63.0005,42700.0
2013-09-27 11:00:00,71.25,71.31,71.19,71.28,38300.0,63.0093,63.0624,62.9563,63.0359,38300.0
2013-09-27 11:30:00,71.3,71.46,71.23,71.24,57700.0,63.0535,63.195,62.9916,63.0005,57700.0
2013-09-27 12:00:00,71.24,71.47,71.24,71.33,31600.0,63.0005,63.2039,63.0005,63.0801,31600.0
2013-09-27 12:30:00,71.35,71.38,70.91,71.0,248900.0,63.0978,63.1243,62.7086,62.7882,248900.0
2013-09-27 13:00:00,71.0,71.09,70.99,71.0,123400.0,62.7882,62.8678,62.7794,62.7882,123400.0
2013-09-27 13:30:00,71.0,71.23,70.99,71.0,64200.0,62.7882,62.9916,62.7794,62.7882,64200.0
2013-09-27 14:00:00,71.01,71.05,70.81,70.89,53300.0,62.7971,62.8325,62.6202,62.691,53300.0
2013-09-27 14:30:00,70.89,71.02,70.76,70.94,43300.0,62.691,62.8059,62.576,62.7352,43300.0
2013-09-27 15:00:00,70.93,71.01,70.88,70.99,65300.0,62.7263,62.7971,62.6821,62.7794,65300.0
2013-09-27 15:30:00,70.98,71.09,70.94,71.06,326800.0,62.7705,62.8678,62.7352,62.8413,326800.0
2013-09-30 09:30:00,70.12,70.56,70.03,70.33,87200.0,62.01,62.3991,61.9304,62.1957,87200.0
2013-09-30 10:00:00,70.41,70.9,70.34,70.81,71000.0,62.2665,62.6998,62.2046,62.6202,71000.0
2013-09-30 10:30:00,70.79,71.16,70.73,71.08,66900.0,62.6025,62.9297,62.5495,62.859,66900.0
2013-09-30 11:00:00,71.08,71.15,70.71,71.0,39000.0,62.859,62.9209,62.5318,62.7882,39000.0
2013-09-30 11:30:00,70.99,71.1,70.94,71.02,33500.0,62.7794,62.8767,62.7352,62.8059,33500.0
2013-09-30 12:00:00,71.01,71.01,70.68,70.75,22100.0,62.7971,62.7971,62.5052,62.5672,22100.0
2013-09-30 12:30:00,70.74,70.86,70.72,70.75,22300.0,62.5583,62.6644,62.5406,62.5672,22300.0
2013-09-30 13:00:00,70.76,71.01,70.76,70.84,35300.0,62.576,62.7971,62.576,62.6467,35300.0
2013-09-30 13:30:00,70.84,71.0,70.66,70.71,34400.0,62.6467,62.7882,62.4876,62.5318,34400.0
2013-09-30 14:00:00,70.72,70.97,70.7,70.89,41600.0,62.5406,62.7617,62.5229,62.691,41600.0
2013-09-30 14:30:00,70.91,71.0,70.91,70.97,52500.0,62.7086,62.7882,62.7086,62.7617,52500.0
2013-09-30 15:00:00,70.97,70.97,70.77,70.83,55800.0,62.7617,62.7617,62.5848,62.6379,55800.0
2013-09-30 15:30:00,70.84,71.02,70.7,70.97,261700.0,62.6467,62.8059,62.5229,62.7617,261700.0
2013-10-01 09:30:00,70.77,71.98,70.55,71.94,98000.0,62.5848,63.6549,62.3903,63.6195,98000.0
2013-10-01 10:00:00,71.94,72.01,71.61,71.89,63000.0,63.6195,63.6814,63.3277,63.5753,63000.0
2013-10-01 10:30:00,71.89,72.37,71.86,72.13,75300.0,63.5753,63.9998,63.5488,63.7875,75300.0
2013-10-01 11:00:00,72.16,72.3,72.05,72.3,63300.0,63.8141,63.9379,63.7168,63.9379,63300.0
2013-10-01 11:30:00,72.3,72.49,72.26,72.29,41600.0,63.9379,64.1059,63.9025,63.929,41600.0
2013-10-01 12:00:00,72.28,72.4,72.24,72.34,39300.0,63.9202,64.0263,63.8848,63.9733,39300.0
2013-10-01 12:30:00,72.34,72.34,72.16,72.16,22600.0,63.9733,63.9733,63.8141,63.8141,22600.0
2013-10-01 13:00:00,72.16,72.29,72.07,72.08,34400.0,63.8141,63.929,63.7345,63.7433,34400.0
2013-10-01 13:30:00,72.06,72.18,72.0,72.14,30000.0,63.7256,63.8318,63.6726,63.7964,30000.0
2013-10-01 14:00:00,72.13,72.13,71.77,71.79,43700.0,63.7875,63.7875,63.4692,63.4869,43700.0
2013-10-01 14:30:00,71.78,71.94,71.77,71.94,61700.0,63.478,63.6195,63.4692,63.6195,61700.0
2013-10-01 15:00:00,71.92,71.94,71.75,71.79,90000.0,63.6018,63.6195,63.4515,63.4869,90000.0
2013-10-01 15:30:00,71.8,71.95,71.75,71.94,194100.0,63.4957,63.6284,63.4515,63.6195,194100.0
2013-10-02 09:30:00,71.37,72.03,71.36,72.03,106100.0,63.1154,63.6991,63.1066,63.6991,106100.0
2013-10-02 10:00:00,72.01,72.47,71.93,72.44,186000.0,63.6814,64.0882,63.6107,64.0617,186000.0
2013-10-02 10:30:00,72.43,72.63,72.3,72.59,105300.0,64.0528,64.2297,63.9379,64.1943,105300.0
2013-10-02 11:00:00,72.59,72.98,72.49,72.94,101300.0,64.1943,64.5392,64.1059,64.5039,101300.0
2013-10-02 11:30:00,72.95,73.0,72.56,72.68,68700.0,64.5127,64.5569,64.1678,64.2739,68700.0
2013-10-02 12:00:00,72.68,72.71,72.56,72.66,58600.0,64.2739,64.3005,64.1678,64.2562,58600.0
2013-10-02 12:30:00,72.66,72.87,72.66,72.85,42100.0,64.2562,64.442,64.2562,64.4243,42100.0
2013-10-02 13:00:00,72.86,73.21,72.86,73.19,90700.0,64.4331,64.7426,64.4331,64.7249,90700.0
2013-10-02 13:30:00,73.19,73.28,73.08,73.17,93300.0,64.7249,64.8045,64.6277,64.7073,93300.0
2013-10-02 14:00:00,73.17,73.2,73.05,73.08,86700.0,64.7073,64.7338,64.6011,64.6277,86700.0
2013-10-02 14:30:00,73.08,73.24,72.94,72.99,94200.0,64.6277,64.7692,64.5039,64.5481,94200.0
2013-10-02 15:00:00,72.99,73.21,72.91,73.17,132900.0,64.5481,64.7426,64.4773,64.7073,132900.0
2013-10-02 15:30:00,73.17,73.22,72.94,73.17,309000.0,64.7073,64.7515,64.5039,64.7073,309000.0
2013-10-03 09:30:00,74.2,74.2,72.31,72.55,106900.0,65.6181,65.6181,63.9467,64.159,106900.0
2013-10-03 10:00:00,72.44,72.58,72.02,72.22,116800.0,64.0617,64.1855,63.6903,63.8671,116800.0
2013-10-03 10:30:00,72.19,72.21,71.41,71.64,97900.0,63.8406,63.8583,63.1508,63.3542,97900.0
2013-10-03 11:00:00,71.61,71.64,71.41,71.45,61500.0,63.3277,63.3542,63.1508,63.1862,61500.0
2013-10-03 11:30:00,71.44,71.52,71.07,71.12,71000.0,63.1773,63.2481,62.8501,62.8944,71000.0
2013-10-03 12:00:00,71.12,71.39,71.01,71.37,55300.0,62.8944,63.1331,62.7971,63.1154,55300.0
2013-10-03 12:30:00,71.41,71.8,71.41,71.69,60800.0,63.1508,63.4957,63.1508,63.3984,60800.0
2013-10-03 13:00:00,71.72,72.16,71.71,72.16,59200.0,63.425,63.8141,63.4161,63.8141,59200.0
2013-10-03 13:30:00,72.16,72.37,72.1,72.3,47500.0,63.8141,63.9998,63.761,63.9379,47500.0
2013-10-03 14:00:00,72.3,72.3,71.9,72.23,165900.0,63.9379,63.9379,63.5841,63.876,165900.0
2013-10-03 14:30:00,72.2,72.32,72.09,72.09,53100.0,63.8494,63.9556,63.7522,63.7522,53100.0
2013-10-03 15:00:00,72.08,72.11,71.94,72.07,117200.0,63.7433,63.7699,63.6195,63.7345,117200.0
2013-10-03 15:30:00,72.06,72.14,71.81,71.89,275900.0,63.7256,63.7964,63.5046,63.5753,275900.0
2013-10-04 09:30:00,71.79,72.12,71.33,71.94,76000.0,63.4869,63.7787,63.0801,63.6195,76000.0
2013-10-04 10:00:00,71.95,71.96,71.58,71.59,84800.0,63.6284,63.6372,63.3012,63.31,84800.0
2013-10-04 10:30:00,71.6,71.87,71.6,71.74,79100.0,63.3188,63.5576,63.3188,63.4426,79100.0
2013-10-04 11:00:00,71.74,71.83,71.58,71.62,58400.0,63.4426,63.5222,63.3012,63.3365,58400.0
2013-10-04 11:30:00,71.62,71.8,71.51,71.73,30400.0,63.3365,63.4957,63.2393,63.4338,30400.0
2013-10-04 12:00:00,71.72,71.87,71.56,71.87,36400.0,63.425,63.5576,63.2835,63.5576,36400.0
2013-10-04 12:30:00,71.88,72.13,71.88,72.13,37200.0,63.5665,63.7875,63.5665,63.7875,37200.0
2013-10-04 13:00:00,72.14,72.18,71.98,72.15,40600.0,63.7964,63.8318,63.6549,63.8052,40600.0
2013-10-04 13:30:00,72.17,72.3,72.07,72.13,32000.0,63.8229,63.9379,63.7345,63.7875,32000.0
2013-10-04 14:00:00,72.09,72.31,72.09,72.23,48300.0,63.7522,63.9467,63.7522,63.876,48300.0
2013-10-04 14:30:00,72.24,72.27,72.08,72.09,52700.0,63.8848,63.9114,63.7433,63.7522,52700.0
2013-10-04 15:00:00,72.09,72.19,71.94,71.95,83200.0,63.7522,63.8406,63.6195,63.6284,83200.0
2013-10-04 15:30:00,71.95,71.98,71.77,71.88,233000.0,63.6284,63.6549,63.4692,63.5665,233000.0
2013-10-07 09:30:00,71.34,71.44,70.78,71.21,107900.0,63.0889,63.1773,62.5937,62.9739,107900.0
2013-10-07 10:00:00,71.21,71.58,71.01,71.58,110200.0,62.9739,63.3012,62.7971,63.3012,110200.0
2013-10-07 10:30:00,71.58,71.7,71.45,71.62,67800.0,63.3012,63.4073,63.1862,63.3365,67800.0
2013-10-07 11:00:00,71.62,71.82,71.56,71.77,90700.0,63.3365,63.5134,63.2835,63.4692,90700.0
2013-10-07 11:30:00,71.77,71.98,71.74,71.8,58600.0,63.4692,63.6549,63.4426,63.4957,58600.0
2013-10-07 12:00:00,71.79,71.8,71.56,71.56,15700.0,63.4869,63.4957,63.2835,63.2835,15700.0
2013-10-07 12:30:00,71.55,71.58,71.46,71.46,17600.0,63.2746,63.3012,63.195,63.195,17600.0
2013-10-07 13:00:00,71.48,71.7,71.48,71.59,45100.0,63.2127,63.4073,63.2127,63.31,45100.0
2013-10-07 13:30:00,71.63,71.82,71.5,71.82,30300.0,63.3454,63.5134,63.2304,63.5134,30300.0
2013-10-07 14:00:00,71.81,71.9,71.6,71.72,44200.0,63.5046,63.5841,63.3188,63.425,44200.0
2013-10-07 14:30:00,71.73,71.83,71.6,71.68,47500.0,63.4338,63.5222,63.3188,63.3896,47500.0
2013-10-07 15:00:00,71.68,71.7,71.48,71.51,72800.0,63.3896,63.4073,63.2127,63.2393,72800.0
2013-10-07 15:30:00,71.52,71.56,71.27,71.28,223800.0,63.2481,63.2835,63.027,63.0359,223800.0
2013-10-08 09:30:00,71.06,71.76,70.83,71.56,66200.0,62.8413,63.4603,62.6379,63.2835,66200.0
2013-10-08 10:00:00,71.59,71.71,71.26,71.28,33800.0,63.31,63.4161,63.0182,63.0359,33800.0
2013-10-08 10:30:00,71.26,71.27,70.68,70.8,65300.0,63.0182,63.027,62.5052,62.6114,65300.0
2013-10-08 11:00:00,70.78,70.78,70.45,70.51,74700.0,62.5937,62.5937,62.3018,62.3549,74700.0
2013-10-08 11:30:00,70.51,70.53,70.13,70.19,60800.0,62.3549,62.3726,62.0189,62.0719,60800.0
2013-10-08 12:00:00,70.2,70.26,70.02,70.12,63500.0,62.0808,62.1338,61.9216,62.01,63500.0
2013-10-08 12:30:00,70.11,70.26,69.87,70.12,41700.0,62.0012,62.1338,61.7889,62.01,41700.0
2013-10-08 13:00:00,70.15,70.25,70.0,70.09,54000.0,62.0365,62.125,61.9039,61.9835,54000.0
2013-10-08 13:30:00,70.09,70.23,69.87,69.88,74000.0,61.9835,62.1073,61.7889,61.7978,74000.0
2013-10-08 14:00:00,69.89,69.9,69.51,69.87,90900.0,61.8066,61.8155,61.4706,61.7889,90900.0
2013-10-08 14:30:00,69.88,69.93,69.61,69.69,69900.0,61.7978,61.842,61.559,61.6297,69900.0
2013-10-08 15:00:00,69.67,70.01,69.61,69.95,142300.0,61.6121,61.9127,61.559,61.8597,142300.0
2013-10-08 15:30:00,69.96,70.02,69.63,69.69,268500.0,61.8685,61.9216,61.5767,61.6297,268500.0
2013-10-09 09:30:00,70.13,70.62,70.0,70.38,123100.0,62.0189,62.4522,61.9039,62.2399,123100.0
2013-10-09 10:00:00,70.41,70.5,69.7,69.8,99400.0,62.2665,62.3461,61.6386,61.727,99400.0
2013-10-09 10:30:00,69.87,69.98,69.36,69.39,100300.0,61.7889,61.8862,61.3379,61.3644,100300.0
2013-10-09 11:00:00,69.42,69.46,68.93,69.13,83000.0,61.391,61.4264,60.9576,61.1345,83000.0
2013-10-09 11:30:00,69.14,69.32,69.1,69.28,76900.0,61.1434,61.3025,61.108,61.2672,76900.0
2013-10-09 12:00:00,69.27,69.31,69.06,69.13,56800.0,61.2583,61.2937,61.0726,61.1345,56800.0
2013-10-09 12:30:00,69.15,69.57,69.14,69.54,110300.0,61.1522,61.5236,61.1434,61.4971,110300.0
2013-10-09 13:00:00,69.54,70.1,69.5,69.99,79400.0,61.4971,61.9923,61.4617,61.8951,79400.0
2013-10-09 13:30:00,70.0,70.34,70.0,70.31,63000.0,61.9039,62.2046,61.9039,62.178,63000.0
2013-10-09 14:00:00,70.28,70.36,70.01,70.15,67700.0,62.1515,62.2223,61.9127,62.0365,67700.0
2013-10-09 14:30:00,70.16,70.38,70.07,70.21,60600.0,62.0454,62.2399,61.9658,62.0896,60600.0
2013-10-09 15:00:00,70.22,70.22,69.88,69.95,83700.0,62.0985,62.0985,61.7978,61.8597,83700.0
2013-10-09 15:30:00,69.96,70.14,69.45,69.61,310900.0,61.8685,62.0277,61.4175,61.559,310900.0
2013-10-10 09:30:00,70.54,71.26,70.54,71.17,77400.0,62.3814,63.0182,62.3814,62.9386,77400.0
2013-10-10 10:00:00,71.23,71.35,70.72,70.82,66600.0,62.9916,63.0978,62.5406,62.6291,66600.0
2013-10-10 10:30:00,70.84,71.11,70.71,70.74,53300.0,62.6467,62.8855,62.5318,62.5583,53300.0
2013-10-10 11:00:00,70.71,71.02,70.63,70.97,53800.0,62.5318,62.8059,62.461,62.7617,53800.0
2013-10-10 11:30:00,71.01,71.35,70.93,71.26,57400.0,62.7971,63.0978,62.7263,63.0182,57400.0
2013-10-10 12:00:00,71.26,71.41,71.23,71.36,41300.0,63.0182,63.1508,62.9916,63.1066,41300.0
2013-10-10 12:30:00,71.36,71.54,71.35,71.45,45700.0,63.1066,63.2658,63.0978,63.1862,45700.0
2013-10-10 13:00:00,71.44,71.45,71.2,71.34,117100.0,63.1773,63.1862,62.9651,63.0889,117100.0
2013-10-10 13:30:00,71.31,71.45,71.29,71.41,20700.0,63.0624,63.1862,63.0447,63.1508,20700.0
2013-10-10 14:00:00,71.43,71.47,71.37,71.37,63400.0,63.1685,63.2039,63.1154,63.1154,63400.0
2013-10-10 14:30:00,71.39,71.46,71.36,71.42,34000.0,63.1331,63.195,63.1066,63.1597,34000.0
2013-10-10 15:00:00,71.45,71.93,71.43,71.79,83200.0,63.1862,63.6107,63.1685,63.4869,83200.0
2013-10-10 15:30:00,71.79,71.8,71.62,71.74,147700.0,63.4869,63.4957,63.3365,63.4426,147700.0
2013-10-11 09:30:00,72.09,72.17,71.91,72.14,116700.0,63.7522,63.8229,63.593,63.7964,116700.0
2013-10-11 10:00:00,72.14,72.27,71.99,72.12,66100.0,63.7964,63.9114,63.6637,63.7787,66100.0
2013-10-11 10:30:00,72.11,72.2,72.05,72.15,55200.0,63.7699,63.8494,63.7168,63.8052,55200.0
2013-10-11 11:00:00,72.13,72.36,72.04,72.26,62400.0,63.7875,63.9909,63.708,63.9025,62400.0
2013-10-11 11:30:00,72.27,72.73,72.27,72.68,52800.0,63.9114,64.3181,63.9114,64.2739,52800.0
2013-10-11 12:00:00,72.68,73.25,72.64,73.18,70700.0,64.2739,64.778,64.2386,64.7161,70700.0
2013-10-11 12:30:00,73.19,73.35,73.18,73.3,65200.0,64.7249,64.8664,64.7161,64.8222,65200.0
2013-10-11 13:00:00,73.29,73.37,72.97,72.98,36200.0,64.8134,64.8841,64.5304,64.5392,36200.0
2013-10-11 13:30:00,72.98,73.14,72.9,73.1,78100.0,64.5392,64.6807,64.4685,64.6454,78100.0
2013-10-11 14:00:00,73.1,73.15,72.99,73.05,34100.0,64.6454,64.6896,64.5481,64.6011,34100.0
2013-10-11 14:30:00,73.04,73.05,72.85,72.86,53600.0,64.5923,64.6011,64.4243,64.4331,53600.0
2013-10-11 15:00:00,72.86,72.89,72.6,72.78,65700.0,64.4331,64.4596,64.2032,64.3624,65700.0
2013-10-11 15:30:00,72.77,73.02,72.69,72.98,182800.0,64.3535,64.5746,64.2828,64.5392,182800.0
2013-10-14 09:30:00,72.34,72.8,72.03,72.6,144500.0,63.9733,64.3801,63.6991,64.2032,144500.0
2013-10-14 10:00:00,72.61,72.83,72.42,72.55,79200.0,64.212,64.4066,64.044,64.159,79200.0
2013-10-14 10:30:00,72.56,72.59,72.31,72.41,113300.0,64.1678,64.1943,63.9467,64.0352,113300.0
2013-10-14 11:00:00,72.41,72.59,72.32,72.54,39200.0,64.0352,64.1943,63.9556,64.1501,39200.0
2013-10-14 11:30:00,72.58,73.03,72.51,73.01,25200.0,64.1855,64.5834,64.1236,64.5658,25200.0
2013-10-14 12:00:00,73.0,73.05,72.8,72.85,24700.0,64.5569,64.6011,64.3801,64.4243,24700.0
2013-10-14 12:30:00,72.83,73.11,72.82,73.06,67100.0,64.4066,64.6542,64.3977,64.61,67100.0
2013-10-14 13:00:00,73.05,73.29,72.99,73.28,25400.0,64.6011,64.8134,64.5481,64.8045,25400.0
2013-10-14 13:30:00,73.29,73.48,73.26,73.42,51000.0,64.8134,64.9814,64.7868,64.9283,51000.0
2013-10-14 14:00:00,73.42,73.76,73.4,73.6,104400.0,64.9283,65.229,64.9107,65.0875,104400.0
2013-10-14 14:30:00,73.6,73.81,73.53,73.65,95500.0,65.0875,65.2732,65.0256,65.1317,95500.0
2013-10-14 15:00:00,73.63,73.83,73.61,73.8,68400.0,65.1141,65.2909,65.0964,65.2644,68400.0
2013-10-14 15:30:00,73.81,73.86,73.53,73.74,188700.0,65.2732,65.3175,65.0256,65.2113,188700.0
2013-10-15 09:30:00,73.43,73.7,72.73,73.31,109300.0,64.9372,65.176,64.3181,64.8311,109300.0
2013-10-15 10:00:00,73.36,73.63,73.24,73.32,166900.0,64.8753,65.1141,64.7692,64.8399,166900.0
2013-10-15 10:30:00,73.3,73.3,72.88,72.99,46300.0,64.8222,64.8222,64.4508,64.5481,46300.0
2013-10-15 11:00:00,73.0,73.28,72.78,73.17,74500.0,64.5569,64.8045,64.3624,64.7073,74500.0
2013-10-15 11:30:00,73.18,73.28,72.99,73.05,67100.0,64.7161,64.8045,64.5481,64.6011,67100.0
2013-10-15 12:00:00,73.04,73.14,72.96,72.99,41300.0,64.5923,64.6807,64.5215,64.5481,41300.0
2013-10-15 12:30:00,72.97,73.15,72.94,73.01,37800.0,64.5304,64.6896,64.5039,64.5658,37800.0
2013-10-15 13:00:00,73.0,73.13,72.9,72.96,28500.0,64.5569,64.6719,64.4685,64.5215,28500.0
2013-10-15 13:30:00,72.95,73.18,72.92,73.02,57900.0,64.5127,64.7161,64.4862,64.5746,57900.0
2013-10-15 14:00:00,73.03,73.13,72.8,72.85,51100.0,64.5834,64.6719,64.3801,64.4243,51100.0
2013-10-15 14:30:00,72.86,72.86,72.46,72.79,91400.0,64.4331,64.4331,64.0794,64.3712,91400.0
2013-10-15 15:00:00,72.82,73.04,72.72,72.93,56400.0,64.3977,64.5923,64.3093,64.495,56400.0
2013-10-15 15:30:00,72.94,72.95,72.75,72.75,227700.0,64.5039,64.5127,64.3358,64.3358,227700.0
2013-10-16 09:30:00,73.22,73.53,72.5,73.47,95200.0,64.7515,65.0256,64.1147,64.9726,95200.0
2013-10-16 10:00:00,73.48,73.73,73.34,73.37,101400.0,64.9814,65.2025,64.8576,64.8841,101400.0
2013-10-16 10:30:00,73.37,73.74,73.28,73.74,58500.0,64.8841,65.2113,64.8045,65.2113,58500.0
2013-10-16 11:00:00,73.73,73.81,73.49,73.58,63300.0,65.2025,65.2732,64.9902,65.0698,63300.0
2013-10-16 11:30:00,73.57,73.81,73.55,73.7,37400.0,65.061,65.2732,65.0433,65.176,37400.0
2013-10-16 12:00:00,73.66,73.94,73.66,73.8,41400.0,65.1406,65.3882,65.1406,65.2644,41400.0
2013-10-16 12:30:00,73.8,73.97,73.66,73.87,86600.0,65.2644,65.4147,65.1406,65.3263,86600.0
2013-10-16 13:00:00,73.89,73.96,73.82,73.93,33200.0,65.344,65.4059,65.2821,65.3794,33200.0
2013-10-16 13:30:00,73.94,74.08,73.89,74.05,55000.0,65.3882,65.512,65.344,65.4855,55000.0
2013-10-16 14:00:00,74.05,74.21,74.05,74.16,180900.0,65.4855,65.627,65.4855,65.5828,180900.0
2013-10-16 14:30:00,74.18,74.22,74.05,74.1,223100.0,65.6004,65.6358,65.4855,65.5297,223100.0
2013-10-16 15:00:00,74.11,74.15,74.02,74.04,108600.0,65.5385,65.5739,65.4589,65.4766,108600.0
2013-10-16 15:30:00,74.03,74.2,74.0,74.15,176000.0,65.4678,65.6181,65.4413,65.5739,176000.0
2013-10-17 09:30:00,73.74,74.2,73.74,73.85,143200.0,65.2113,65.6181,65.2113,65.3086,143200.0
2013-10-17 10:00:00,73.81,74.6,73.81,74.55,141900.0,65.2732,65.9719,65.2732,65.9276,141900.0
2013-10-17 10:30:00,74.54,74.72,74.42,74.66,97300.0,65.9188,66.078,65.8127,66.0249,97300.0
2013-10-17 11:00:00,74.68,75.07,74.67,75.04,91700.0,66.0426,66.3875,66.0338,66.361,91700.0
2013-10-17 11:30:00,75.05,75.49,75.05,75.44,97800.0,66.3698,66.7589,66.3698,66.7147,97800.0
2013-10-17 12:00:00,75.44,75.64,75.37,75.57,42100.0,66.7147,66.8916,66.6528,66.8297,42100.0
2013-10-17 12:30:00,75.59,75.82,75.59,75.8,68400.0,66.8474,67.0508,66.8474,67.0331,68400.0
2013-10-17 13:00:00,75.8,75.81,75.4,75.49,38700.0,67.0331,67.0419,66.6793,66.7589,38700.0
2013-10-17 13:30:00,75.49,75.53,75.27,75.27,47200.0,66.7589,66.7943,66.5644,66.5644,47200.0
2013-10-17 14:00:00,75.25,75.5,75.24,75.43,53000.0,66.5467,66.7678,66.5378,66.7059,53000.0
2013-10-17 14:30:00,75.45,75.58,75.39,75.58,67500.0,66.7236,66.8385,66.6705,66.8385,67500.0
2013-10-17 15:00:00,75.58,75.75,75.49,75.51,141600.0,66.8385,66.9889,66.7589,66.7766,141600.0
2013-10-17 15:30:00,75.5,75.61,75.41,75.54,380900.0,66.7678,66.8651,66.6882,66.8031,380900.0
2013-10-18 09:30:00,76.13,76.47,75.85,76.37,579900.0,67.3249,67.6256,67.0773,67.5371,579900.0
2013-10-18 10:00:00,76.33,76.51,76.19,76.34,107000.0,67.5018,67.661,67.378,67.5106,107000.0
2013-10-18 10:30:00,76.35,76.73,76.27,76.55,73900.0,67.5195,67.8555,67.4487,67.6963,73900.0
2013-10-18 11:00:00,76.56,76.91,76.55,76.9,77600.0,67.7052,68.0147,67.6963,68.0059,77600.0
2013-10-18 11:30:00,76.89,77.07,76.77,76.8,95200.0,67.997,68.1562,67.8909,67.9174,95200.0
2013-10-18 12:00:00,76.78,76.96,76.73,76.87,50700.0,67.8997,68.0589,67.8555,67.9793,50700.0
2013-10-18 12:30:00,76.89,77.13,76.89,77.08,52600.0,67.997,68.2092,67.997,68.165,52600.0
2013-10-18 13:00:00,77.07,77.34,77.06,77.3,69100.0,68.1562,68.395,68.1473,68.3596,69100.0
2013-10-18 13:30:00,77.3,77.55,77.23,77.55,65400.0,68.3596,68.5807,68.2977,68.5807,65400.0
2013-10-18 14:00:00,77.54,77.56,77.4,77.47,100500.0,68.5718,68.5895,68.448,68.5099,100500.0
2013-10-18 14:30:00,77.47,77.5,77.28,77.29,87900.0,68.5099,68.5365,68.3419,68.3507,87900.0
2013-10-18 15:00:00,77.3,77.3,77.0,77.21,124600.0,68.3596,68.3596,68.0943,68.28,124600.0
2013-10-18 15:30:00,77.21,77.26,77.13,77.2,214500.0,68.28,68.3242,68.2092,68.2712,214500.0
2013-10-21 09:30:00,77.13,77.29,76.56,76.75,74200.0,68.2092,68.3507,67.7052,67.8732,74200.0
2013-10-21 10:00:00,76.78,76.99,76.63,76.79,82800.0,67.8997,68.0854,67.7671,67.9086,82800.0
2013-10-21 10:30:00,76.8,76.87,76.47,76.61,63400.0,67.9174,67.9793,67.6256,67.7494,63400.0
2013-10-21 11:00:00,76.59,76.63,76.3,76.43,96900.0,67.7317,67.7671,67.4752,67.5902,96900.0
2013-10-21 11:30:00,76.43,76.43,76.18,76.32,56800.0,67.5902,67.5902,67.3691,67.4929,56800.0
2013-10-21 12:00:00,76.33,76.33,76.16,76.19,31900.0,67.5018,67.5018,67.3514,67.378,31900.0
2013-10-21 12:30:00,76.18,76.25,76.15,76.23,38300.0,67.3691,67.431,67.3426,67.4133,38300.0
2013-10-21 13:00:00,76.22,76.33,76.18,76.25,41100.0,67.4045,67.5018,67.3691,67.431,41100.0
2013-10-21 13:30:00,76.27,76.35,76.26,76.33,53000.0,67.4487,67.5195,67.4399,67.5018,53000.0
2013-10-21 14:00:00,76.33,76.39,76.17,76.18,64800.0,67.5018,67.5548,67.3603,67.3691,64800.0
2013-10-21 14:30:00,76.18,76.28,76.15,76.21,43100.0,67.3691,67.4576,67.3426,67.3957,43100.0
2013-10-21 15:00:00,76.19,76.36,76.16,76.31,64700.0,67.378,67.5283,67.3514,67.4841,64700.0
2013-10-21 15:30:00,76.32,76.71,76.26,76.69,169400.0,67.4929,67.8378,67.4399,67.8201,169400.0
2013-10-22 09:30:00,77.0,77.58,76.86,77.53,77800.0,68.0943,68.6072,67.9705,68.563,77800.0
2013-10-22 10:00:00,77.53,78.23,77.49,77.82,92100.0,68.563,69.182,68.5276,68.8194,92100.0
2013-10-22 10:30:00,77.8,77.98,77.27,77.31,118300.0,68.8018,68.9609,68.3331,68.3684,118300.0
2013-10-22 11:00:00,77.31,77.49,77.23,77.27,48300.0,68.3684,68.5276,68.2977,68.3331,48300.0
2013-10-22 11:30:00,77.29,77.73,77.22,77.68,101400.0,68.3507,68.7399,68.2888,68.6956,101400.0
2013-10-22 12:00:00,77.7,77.74,77.27,77.3,30600.0,68.7133,68.7487,68.3331,68.3596,30600.0
2013-10-22 12:30:00,77.31,77.31,77.02,77.06,24700.0,68.3684,68.3684,68.112,68.1473,24700.0
2013-10-22 13:00:00,77.06,77.08,76.94,77.02,36800.0,68.1473,68.165,68.0412,68.112,36800.0
2013-10-22 13:30:00,77.03,77.11,76.94,77.01,41500.0,68.1208,68.1916,68.0412,68.1031,41500.0
2013-10-22 14:00:00,77.05,77.08,76.86,76.91,24700.0,68.1385,68.165,67.9705,68.0147,24700.0
2013-10-22 14:30:00,76.9,77.08,76.87,77.01,58100.0,68.0059,68.165,67.9793,68.1031,58100.0
2013-10-22 15:00:00,77.01,77.27,77.01,77.11,49200.0,68.1031,68.3331,68.1031,68.1916,49200.0
2013-10-22 15:30:00,77.12,77.18,76.99,77.06,145000.0,68.2004,68.2535,68.0854,68.1473,145000.0
2013-10-23 09:30:00,76.4,77.16,75.95,76.0,100000.0,67.5637,68.2358,67.1657,67.2099,100000.0
2013-10-23 10:00:00,76.01,76.56,75.85,75.85,56700.0,67.2188,67.7052,67.0773,67.0773,56700.0
2013-10-23 10:30:00,75.84,75.89,75.31,75.56,99300.0,67.0684,67.1127,66.5997,66.8208,99300.0
2013-10-23 11:00:00,75.56,75.71,75.36,75.42,119300.0,66.8208,66.9535,66.644,66.697,119300.0
2013-10-23 11:30:00,75.45,75.96,75.39,75.92,90100.0,66.7236,67.1746,66.6705,67.1392,90100.0
2013-10-23 12:00:00,75.91,76.08,75.79,75.79,31300.0,67.1304,67.2807,67.0242,67.0242,31300.0
2013-10-23 12:30:00,75.8,76.1,75.8,76.08,35000.0,67.0331,67.2984,67.0331,67.2807,35000.0
2013-10-23 13:00:00,76.05,76.24,76.04,76.22,44500.0,67.2542,67.4222,67.2453,67.4045,44500.0
2013-10-23 13:30:00,76.2,76.31,76.01,76.22,77800.0,67.3868,67.4841,67.2188,67.4045,77800.0
2013-10-23 14:00:00,76.23,76.23,76.1,76.15,43300.0,67.4133,67.4133,67.2984,67.3426,43300.0
2013-10-23 14:30:00,76.15,76.34,76.11,76.21,56000.0,67.3426,67.5106,67.3072,67.3957,56000.0
2013-10-23 15:00:00,76.21,76.3,76.13,76.28,104700.0,67.3957,67.4752,67.3249,67.4576,104700.0
2013-10-23 15:30:00,76.27,76.51,76.25,76.48,218200.0,67.4487,67.661,67.431,67.6344,218200.0
2013-10-24 09:30:00,76.5,76.93,76.3,76.52,75700.0,67.6521,68.0324,67.4752,67.6698,75700.0
2013-10-24 10:00:00,76.52,76.81,76.4,76.66,59600.0,67.6698,67.9263,67.5637,67.7936,59600.0
2013-10-24 10:30:00,76.63,76.84,76.54,76.73,37800.0,67.7671,67.9528,67.6875,67.8555,37800.0
2013-10-24 11:00:00,76.73,77.09,76.71,77.04,57600.0,67.8555,68.1739,67.8378,68.1297,57600.0
2013-10-24 11:30:00,77.04,77.14,76.96,77.06,57400.0,68.1297,68.2181,68.0589,68.1473,57400.0
2013-10-24 12:00:00,77.06,77.1,76.91,76.91,32300.0,68.1473,68.1827,68.0147,68.0147,32300.0
2013-10-24 12:30:00,76.93,76.94,76.73,76.83,142500.0,68.0324,68.0412,67.8555,67.9439,142500.0
2013-10-24 13:00:00,76.83,76.86,76.65,76.72,54200.0,67.9439,67.9705,67.7848,67.8467,54200.0
2013-10-24 13:30:00,76.71,76.77,76.65,76.65,51800.0,67.8378,67.8909,67.7848,67.7848,51800.0
2013-10-24 14:00:00,76.64,76.9,76.62,76.88,55500.0,67.7759,68.0059,67.7582,67.9882,55500.0
2013-10-24 14:30:00,76.87,77.07,76.8,77.01,71900.0,67.9793,68.1562,67.9174,68.1031,71900.0
2013-10-24 15:00:00,77.02,77.08,76.91,76.97,104500.0,68.112,68.165,68.0147,68.0678,104500.0
2013-10-24 15:30:00,76.96,76.99,76.85,76.89,228500.0,68.0589,68.0854,67.9616,67.997,228500.0
2013-10-25 09:30:00,76.97,76.99,76.3,76.36,109700.0,68.0678,68.0854,67.4752,67.5283,109700.0
2013-10-25 10:00:00,76.37,76.48,75.63,75.63,108600.0,67.5371,67.6344,66.8827,66.8827,108600.0
2013-10-25 10:30:00,75.63,75.64,75.31,75.41,172500.0,66.8827,66.8916,66.5997,66.6882,172500.0
2013-10-25 11:00:00,75.39,75.58,75.32,75.55,69300.0,66.6705,66.8385,66.6086,66.812,69300.0
2013-10-25 11:30:00,75.57,75.67,75.51,75.63,62500.0,66.8297,66.9181,66.7766,66.8827,62500.0
2013-10-25 12:00:00,75.62,75.63,75.38,75.43,77600.0,66.8739,66.8827,66.6617,66.7059,77600.0
2013-10-25 12:30:00,75.44,75.62,75.36,75.6,86400.0,66.7147,66.8739,66.644,66.8562,86400.0
2013-10-25 13:00:00,75.6,75.73,75.52,75.6,80700.0,66.8562,66.9712,66.7855,66.8562,80700.0
2013-10-25 13:30:00,75.59,75.59,75.44,75.5,77900.0,66.8474,66.8474,66.7147,66.7678,77900.0
2013-10-25 14:00:00,75.49,75.76,75.48,75.73,85500.0,66.7589,66.9977,66.7501,66.9712,85500.0
2013-10-25 14:30:00,75.73,75.94,75.72,75.94,81900.0,66.9712,67.1569,66.9623,67.1569,81900.0
2013-10-25 15:00:00,75.94,76.15,75.87,76.08,86400.0,67.1569,67.3426,67.095,67.2807,86400.0
2013-10-25 15:30:00,76.08,76.34,76.06,76.3,234400.0,67.2807,67.5106,67.263,67.4752,234400.0
2013-10-28 09:30:00,76.44,76.64,75.93,76.6,182000.0,67.5991,67.7759,67.148,67.7405,182000.0
2013-10-28 10:00:00,76.6,76.6,76.12,76.35,101400.0,67.7405,67.7405,67.3161,67.5195,101400.0
2013-10-28 10:30:00,76.35,76.42,76.08,76.11,84100.0,67.5195,67.5814,67.2807,67.3072,84100.0
2013-10-28 11:00:00,76.13,76.27,76.01,76.26,107700.0,67.3249,67.4487,67.2188,67.4399,107700.0
2013-10-28 11:30:00,76.26,76.4,76.2,76.25,64400.0,67.4399,67.5637,67.3868,67.431,64400.0
2013-10-28 12:00:00,76.25,76.32,76.17,76.29,45400.0,67.431,67.4929,67.3603,67.4664,45400.0
2013-10-28 12:30:00,76.29,76.57,76.22,76.4,77900.0,67.4664,67.714,67.4045,67.5637,77900.0
2013-10-28 13:00:00,76.4,76.51,76.34,76.46,57800.0,67.5637,67.661,67.5106,67.6167,57800.0
2013-10-28 13:30:00,76.45,76.6,76.4,76.43,70600.0,67.6079,67.7405,67.5637,67.5902,70600.0
2013-10-28 14:00:00,76.42,76.6,76.39,76.59,72200.0,67.5814,67.7405,67.5548,67.7317,72200.0
2013-10-28 14:30:00,76.6,76.76,76.59,76.73,48200.0,67.7405,67.882,67.7317,67.8555,48200.0
2013-10-28 15:00:00,76.73,76.76,76.61,76.76,69000.0,67.8555,67.882,67.7494,67.882,69000.0
2013-10-28 15:30:00,76.77,76.78,76.45,76.57,192000.0,67.8909,67.8997,67.6079,67.714,192000.0
2013-10-29 09:30:00,77.04,77.3,76.66,77.1,78100.0,68.1297,68.3596,67.7936,68.1827,78100.0
2013-10-29 10:00:00,77.09,77.23,77.05,77.13,52700.0,68.1739,68.2977,68.1385,68.2092,52700.0
2013-10-29 10:30:00,77.14,77.18,76.71,76.71,37700.0,68.2181,68.2535,67.8378,67.8378,37700.0
2013-10-29 11:00:00,76.69,76.9,76.68,76.78,52000.0,67.8201,68.0059,67.8113,67.8997,52000.0
2013-10-29 11:30:00,76.78,76.78,76.44,76.5,140800.0,67.8997,67.8997,67.5991,67.6521,140800.0
2013-10-29 12:00:00,76.5,76.55,76.39,76.52,78200.0,67.6521,67.6963,67.5548,67.6698,78200.0
2013-10-29 12:30:00,76.53,76.56,76.43,76.48,104000.0,67.6786,67.7052,67.5902,67.6344,104000.0
2013-10-29 13:00:00,76.48,76.52,76.44,76.48,50800.0,67.6344,67.6698,67.5991,67.6344,50800.0
2013-10-29 13:30:00,76.49,76.54,76.46,76.52,63100.0,67.6433,67.6875,67.6167,67.6698,63100.0
2013-10-29 14:00:00,76.54,76.86,76.53,76.81,68900.0,67.6875,67.9705,67.6786,67.9263,68900.0
2013-10-29 14:30:00,76.79,76.88,76.76,76.8,44300.0,67.9086,67.9882,67.882,67.9174,44300.0
2013-10-29 15:00:00,76.79,76.86,76.7,76.72,90400.0,67.9086,67.9705,67.829,67.8467,90400.0
2013-10-29 15:30:00,76.73,76.88,76.64,76.88,197300.0,67.8555,67.9882,67.7759,67.9882,197300.0
2013-10-30 09:30:00,76.81,76.97,76.33,76.69,115900.0,67.9263,68.0678,67.5018,67.8201,115900.0
2013-10-30 10:00:00,76.69,76.98,76.62,76.96,51700.0,67.8201,68.0766,67.7582,68.0589,51700.0
2013-10-30 10:30:00,76.92,77.0,76.72,76.73,37300.0,68.0235,68.0943,67.8467,67.8555,37300.0
2013-10-30 11:00:00,76.73,76.86,76.73,76.82,79100.0,67.8555,67.9705,67.8555,67.9351,79100.0
2013-10-30 11:30:00,76.81,76.95,76.76,76.81,67600.0,67.9263,68.0501,67.882,67.9263,67600.0
2013-10-30 12:00:00,76.82,76.97,76.76,76.81,68500.0,67.9351,68.0678,67.882,67.9263,68500.0
2013-10-30 12:30:00,76.83,76.9,76.78,76.9,34800.0,67.9439,68.0059,67.8997,68.0059,34800.0
2013-10-30 13:00:00,76.87,76.97,76.8,76.86,31900.0,67.9793,68.0678,67.9174,67.9705,31900.0
2013-10-30 13:30:00,76.83,76.91,76.63,76.67,52700.0,67.9439,68.0147,67.7671,67.8025,52700.0
2013-10-30 14:00:00,76.68,76.97,76.03,76.21,127400.0,67.8113,68.0678,67.2365,67.3957,127400.0
2013-10-30 14:30:00,76.22,76.36,75.78,76.06,166800.0,67.4045,67.5283,67.0154,67.263,166800.0
2013-10-30 15:00:00,76.07,76.26,75.95,76.12,182600.0,67.2718,67.4399,67.1657,67.3161,182600.0
2013-10-30 15:30:00,76.1,76.2,75.94,75.99,261100.0,67.2984,67.3868,67.1569,67.2011,261100.0
2013-10-31 09:30:00,75.17,75.22,74.16,74.4,283800.0,66.4759,66.5202,65.5828,65.795,283800.0
2013-10-31 10:00:00,74.39,74.46,74.03,74.23,170500.0,65.7862,65.8481,65.4678,65.6447,170500.0
2013-10-31 10:30:00,74.23,74.32,73.9,73.95,224600.0,65.6447,65.7242,65.3528,65.397,224600.0
2013-10-31 11:00:00,73.95,74.39,73.8,74.24,149100.0,65.397,65.7862,65.2644,65.6535,149100.0
2013-10-31 11:30:00,74.24,74.41,73.97,74.41,135400.0,65.6535,65.8038,65.4147,65.8038,135400.0
2013-10-31 12:00:00,74.43,74.69,74.35,74.53,105300.0,65.8215,66.0515,65.7508,65.91,105300.0
2013-10-31 12:30:00,74.51,74.75,74.47,74.54,138200.0,65.8923,66.1045,65.8569,65.9188,138200.0
2013-10-31 13:00:00,74.54,74.98,74.54,74.89,134300.0,65.9188,66.3079,65.9188,66.2283,134300.0
2013-10-31 13:30:00,74.9,75.05,74.71,74.76,102300.0,66.2372,66.3698,66.0691,66.1134,102300.0
2013-10-31 14:00:00,74.75,74.9,74.62,74.9,112500.0,66.1045,66.2372,65.9896,66.2372,112500.0
2013-10-31 14:30:00,74.89,75.08,74.84,74.85,153900.0,66.2283,66.3963,66.1841,66.193,153900.0
2013-10-31 15:00:00,74.85,74.85,74.48,74.56,201400.0,66.193,66.193,65.8657,65.9365,201400.0
2013-10-31 15:30:00,74.54,74.58,74.15,74.24,413500.0,65.9188,65.9542,65.5739,65.6535,413500.0
2013-11-01 09:30:00,73.89,76.84,73.15,76.03,811000.0,65.344,67.9528,64.6896,67.2365,811000.0
2013-11-01 10:00:00,76.1,76.24,74.65,74.82,339200.0,67.2984,67.4222,66.0161,66.1664,339200.0
2013-11-01 10:30:00,74.84,74.98,74.2,74.59,311700.0,66.1841,66.3079,65.6181,65.963,311700.0
2013-11-01 11:00:00,74.6,74.61,73.54,74.33,226500.0,65.9719,65.9807,65.0345,65.7331,226500.0
2013-11-01 11:30:00,74.31,74.34,73.63,74.15,130500.0,65.7154,65.7419,65.1141,65.5739,130500.0
2013-11-01 12:00:00,74.16,74.41,73.95,74.32,133500.0,65.5828,65.8038,65.397,65.7242,133500.0
2013-11-01 12:30:00,74.33,74.53,74.17,74.39,89200.0,65.7331,65.91,65.5916,65.7862,89200.0
2013-11-01 13:00:00,74.41,74.41,74.06,74.1,151700.0,65.8038,65.8038,65.4943,65.5297,151700.0
2013-11-01 13:30:00,74.1,74.35,74.01,74.18,131900.0,65.5297,65.7508,65.4501,65.6004,131900.0
2013-11-01 14:00:00,74.19,74.5,74.09,74.46,145200.0,65.6093,65.8834,65.5209,65.8481,145200.0
2013-11-01 14:30:00,74.46,74.85,74.43,74.43,128800.0,65.8481,66.193,65.8215,65.8215,128800.0
2013-11-01 15:00:00,74.42,74.72,74.33,74.71,142100.0,65.8127,66.078,65.7331,66.0691,142100.0
2013-11-01 15:30:00,74.71,75.28,74.68,74.88,366000.0,66.0691,66.5732,66.0426,66.2195,366000.0
2013-11-04 09:30:00,75.26,75.44,74.54,74.67,78600.0,66.5555,66.7147,65.9188,66.0338,78600.0
2013-11-04 10:00:00,74.73,74.93,74.58,74.82,93100.0,66.0868,66.2637,65.9542,66.1664,93100.0
2013-11-04 10:30:00,74.83,75.06,74.77,74.86,131800.0,66.1753,66.3787,66.1222,66.2018,131800.0
2013-11-04 11:00:00,74.85,75.12,74.77,75.07,127600.0,66.193,66.4317,66.1222,66.3875,127600.0
2013-11-04 11:30:00,75.05,75.17,75.02,75.05,78100.0,66.3698,66.4759,66.3433,66.3698,78100.0
2013-11-04 12:00:00,75.03,75.14,75.02,75.13,51900.0,66.3521,66.4494,66.3433,66.4406,51900.0
2013-11-04 12:30:00,75.14,75.23,75.1,75.17,80300.0,66.4494,66.529,66.414,66.4759,80300.0
2013-11-04 13:00:00,75.19,75.39,75.11,75.39,63700.0,66.4936,66.6705,66.4229,66.6705,63700.0
2013-11-04 13:30:00,75.38,75.44,75.3,75.39,56100.0,66.6617,66.7147,66.5909,66.6705,56100.0
2013-11-04 14:00:00,75.4,75.57,75.39,75.56,61200.0,66.6793,66.8297,66.6705,66.8208,61200.0
2013-11-04 14:30:00,75.56,75.73,75.56,75.69,78300.0,66.8208,66.9712,66.8208,66.9358,78300.0
2013-11-04 15:00:00,75.69,75.74,75.56,75.62,90100.0,66.9358,66.98,66.8208,66.8739,90100.0
2013-11-04 15:30:00,75.63,75.84,75.61,75.82,221300.0,66.8827,67.0684,66.8651,67.0508,221300.0
2013-11-05 09:30:00,75.17,75.51,74.85,75.0,127700.0,66.4759,66.7766,66.193,66.3256,127700.0
2013-11-05 10:00:00,75.0,75.54,74.84,75.5,76300.0,66.3256,66.8031,66.1841,66.7678,76300.0
2013-11-05 10:30:00,75.51,75.77,75.13,75.76,338300.0,66.7766,67.0065,66.4406,66.9977,338300.0
2013-11-05 11:00:00,75.76,76.17,75.51,75.54,291500.0,66.9977,67.3603,66.7766,66.8031,291500.0
2013-11-05 11:30:00,75.54,75.74,75.42,75.54,79300.0,66.8031,66.98,66.697,66.8031,79300.0
2013-11-05 12:00:00,75.54,75.7,75.4,75.69,70000.0,66.8031,66.9446,66.6793,66.9358,70000.0
2013-11-05 12:30:00,75.69,75.87,75.65,75.86,46000.0,66.9358,67.095,66.9004,67.0861,46000.0
2013-11-05 13:00:00,75.86,76.01,75.86,75.94,67500.0,67.0861,67.2188,67.0861,67.1569,67500.0
2013-11-05 13:30:00,75.96,76.06,75.8,75.8,48700.0,67.1746,67.263,67.0331,67.0331,48700.0
2013-11-05 14:00:00,75.79,76.24,75.79,76.18,94100.0,67.0242,67.4222,67.0242,67.3691,94100.0
2013-11-05 14:30:00,76.18,76.34,76.17,76.23,91100.0,67.3691,67.5106,67.3603,67.4133,91100.0
2013-11-05 15:00:00,76.22,76.26,76.12,76.2,100400.0,67.4045,67.4399,67.3161,67.3868,100400.0
2013-11-05 15:30:00,76.21,76.43,76.21,76.21,244200.0,67.3957,67.5902,67.3957,67.3957,244200.0
2013-11-06 09:30:00,76.3,76.65,76.24,76.5,96900.0,67.4752,67.7848,67.4222,67.6521,96900.0
2013-11-06 10:00:00,76.47,76.57,76.16,76.17,284400.0,67.6256,67.714,67.3514,67.3603,284400.0
2013-11-06 10:30:00,76.13,76.23,75.8,76.05,98000.0,67.3249,67.4133,67.0331,67.2542,98000.0
2013-11-06 11:00:00,76.03,76.17,75.81,76.06,66000.0,67.2365,67.3603,67.0419,67.263,66000.0
2013-11-06 11:30:00,76.07,76.07,75.79,75.9,55600.0,67.2718,67.2718,67.0242,67.1215,55600.0
2013-11-06 12:00:00,75.88,76.16,75.84,76.16,44600.0,67.1038,67.3514,67.0684,67.3514,44600.0
2013-11-06 12:30:00,76.16,76.31,76.16,76.21,85200.0,67.3514,67.4841,67.3514,67.3957,85200.0
2013-11-06 13:00:00,76.21,76.32,76.19,76.27,84800.0,67.3957,67.4929,67.378,67.4487,84800.0
2013-11-06 13:30:00,76.27,76.34,76.22,76.3,62900.0,67.4487,67.5106,67.4045,67.4752,62900.0
2013-11-06 14:00:00,76.31,76.37,76.16,76.17,116900.0,67.4841,67.5371,67.3514,67.3603,116900.0
2013-11-06 14:30:00,76.16,76.69,76.13,76.68,116300.0,67.3514,67.8201,67.3249,67.8113,116300.0
2013-11-06 15:00:00,76.68,76.89,76.56,76.78,194400.0,67.8113,67.997,67.7052,67.8997,194400.0
2013-11-06 15:30:00,76.79,76.81,76.59,76.66,239100.0,67.9086,67.9263,67.7317,67.7936,239100.0
2013-11-07 09:30:00,76.99,77.55,76.93,77.26,114700.0,68.0854,68.5807,68.0324,68.3242,114700.0
2013-11-07 10:00:00,77.22,77.35,76.53,76.8,88600.0,68.2888,68.4038,67.6786,67.9174,88600.0
2013-11-07 10:30:00,76.77,77.22,76.71,77.07,156800.0,67.8909,68.2888,67.8378,68.1562,156800.0
2013-11-07 11:00:00,77.06,77.19,76.63,76.67,96000.0,68.1473,68.2623,67.7671,67.8025,96000.0
2013-11-07 11:30:00,76.68,77.26,76.59,77.15,86600.0,67.8113,68.3242,67.7317,68.2269,86600.0
2013-11-07 12:00:00,77.16,77.53,77.16,77.41,84100.0,68.2358,68.563,68.2358,68.4569,84100.0
2013-11-07 12:30:00,77.44,77.53,77.08,77.14,90200.0,68.4834,68.563,68.165,68.2181,90200.0
2013-11-07 13:00:00,77.13,77.15,76.68,76.7,95300.0,68.2092,68.2269,67.8113,67.829,95300.0
2013-11-07 13:30:00,76.68,76.76,76.44,76.63,81000.0,67.8113,67.882,67.5991,67.7671,81000.0
2013-11-07 14:00:00,76.63,76.65,76.42,76.47,85700.0,67.7671,67.7848,67.5814,67.6256,85700.0
2013-11-07 14:30:00,76.46,76.46,76.31,76.36,114800.0,67.6167,67.6167,67.4841,67.5283,114800.0
2013-11-07 15:00:00,76.36,76.38,75.77,75.8,172200.0,67.5283,67.546,67.0065,67.0331,172200.0
2013-11-07 15:30:00,75.78,75.9,75.55,75.67,311000.0,67.0154,67.1215,66.812,66.9181,311000.0
2013-11-08 09:30:00,75.47,75.94,75.33,75.61,102800.0,66.7412,67.1569,66.6174,66.8651,102800.0
2013-11-08 10:00:00,75.65,76.23,75.6,76.23,258100.0,66.9004,67.4133,66.8562,67.4133,258100.0
2013-11-08 10:30:00,76.23,76.71,76.23,76.7,93900.0,67.4133,67.8378,67.4133,67.829,93900.0
2013-11-08 11:00:00,76.72,77.19,76.72,77.06,108800.0,67.8467,68.2623,67.8467,68.1473,108800.0
2013-11-08 11:30:00,77.04,77.28,76.94,77.09,71300.0,68.1297,68.3419,68.0412,68.1739,71300.0
2013-11-08 12:00:00,77.08,77.55,77.05,77.52,66100.0,68.165,68.5807,68.1385,68.5541,66100.0
2013-11-08 12:30:00,77.53,77.55,77.26,77.33,81000.0,68.563,68.5807,68.3242,68.3861,81000.0
2013-11-08 13:00:00,77.32,77.61,77.19,77.57,63800.0,68.3773,68.6337,68.2623,68.5984,63800.0
2013-11-08 13:30:00,77.56,77.77,77.41,77.75,120200.0,68.5895,68.7752,68.4569,68.7575,120200.0
2013-11-08 14:00:00,77.75,77.81,77.54,77.63,131200.0,68.7575,68.8106,68.5718,68.6514,131200.0
2013-11-08 14:30:00,77.65,77.87,77.64,77.73,113600.0,68.6691,68.8637,68.6603,68.7399,113600.0
2013-11-08 15:00:00,77.71,77.9,77.36,77.76,163100.0,68.7222,68.8902,68.4126,68.7664,163100.0
2013-11-08 15:30:00,77.76,77.96,77.71,77.89,275500.0,68.7664,68.9433,68.7222,68.8813,275500.0
2013-11-11 09:30:00,77.44,78.1,77.07,77.96,185900.0,68.4834,69.0671,68.1562,68.9433,185900.0
2013-11-11 10:00:00,77.98,78.0,77.84,77.88,100400.0,68.9609,68.9786,68.8371,68.8725,100400.0
2013-11-11 10:30:00,77.86,78.11,77.85,78.0,99200.0,68.8548,69.0759,68.846,68.9786,99200.0
2013-11-11 11:00:00,78.0,78.02,77.8,77.95,65500.0,68.9786,68.9963,68.8018,68.9344,65500.0
2013-11-11 11:30:00,77.96,78.0,77.78,77.91,60800.0,68.9433,68.9786,68.7841,68.899,60800.0
2013-11-11 12:00:00,77.91,77.96,77.86,77.9,55700.0,68.899,68.9433,68.8548,68.8902,55700.0
2013-11-11 12:30:00,77.9,78.0,77.85,77.86,87200.0,68.8902,68.9786,68.846,68.8548,87200.0
2013-11-11 13:00:00,77.85,77.96,77.81,77.82,92800.0,68.846,68.9433,68.8106,68.8194,92800.0
2013-11-11 13:30:00,77.83,77.95,77.76,77.95,43300.0,68.8283,68.9344,68.7664,68.9344,43300.0
2013-11-11 14:00:00,77.95,78.03,77.92,78.02,68700.0,68.9344,69.0052,68.9079,68.9963,68700.0
2013-11-11 14:30:00,78.02,78.14,78.0,78.11,89800.0,68.9963,69.1024,68.9786,69.0759,89800.0
2013-11-11 15:00:00,78.11,78.12,77.9,77.92,60000.0,69.0759,69.0847,68.8902,68.9079,60000.0
2013-11-11 15:30:00,77.92,78.1,77.79,77.86,154200.0,68.9079,69.0671,68.7929,68.8548,154200.0
2013-11-12 09:30:00,77.71,77.96,77.3,77.57,102100.0,68.7222,68.9433,68.3596,68.5984,102100.0
2013-11-12 10:00:00,77.57,77.73,77.2,77.52,116500.0,68.5984,68.7399,68.2712,68.5541,116500.0
2013-11-12 10:30:00,77.56,77.63,77.34,77.39,62600.0,68.5895,68.6514,68.395,68.4392,62600.0
2013-11-12 11:00:00,77.39,77.77,77.32,77.77,86400.0,68.4392,68.7752,68.3773,68.7752,86400.0
2013-11-12 11:30:00,77.78,77.83,77.64,77.72,90200.0,68.7841,68.8283,68.6603,68.731,90200.0
2013-11-12 12:00:00,77.73,77.78,77.3,77.3,57600.0,68.7399,68.7841,68.3596,68.3596,57600.0
2013-11-12 12:30:00,77.3,77.47,77.22,77.46,63900.0,68.3596,68.5099,68.2888,68.5011,63900.0
2013-11-12 13:00:00,77.46,77.72,77.46,77.6,94800.0,68.5011,68.731,68.5011,68.6249,94800.0
2013-11-12 13:30:00,77.57,77.63,77.38,77.61,80500.0,68.5984,68.6514,68.4303,68.6337,80500.0
2013-11-12 14:00:00,77.61,77.68,77.44,77.44,74200.0,68.6337,68.6956,68.4834,68.4834,74200.0
2013-11-12 14:30:00,77.44,77.72,77.43,77.7,88500.0,68.4834,68.731,68.4746,68.7133,88500.0
2013-11-12 15:00:00,77.7,77.73,77.56,77.56,100300.0,68.7133,68.7399,68.5895,68.5895,100300.0
2013-11-12 15:30:00,77.57,77.7,77.39,77.5,176200.0,68.5984,68.7133,68.4392,68.5365,176200.0
2013-11-13 09:30:00,76.46,77.44,76.19,77.31,183000.0,67.6167,68.4834,67.378,68.3684,183000.0
2013-11-13 10:00:00,77.33,77.67,77.12,77.63,95600.0,68.3861,68.6868,68.2004,68.6514,95600.0
2013-11-13 10:30:00,77.65,77.98,77.6,77.95,70500.0,68.6691,68.9609,68.6249,68.9344,70500.0
2013-11-13 11:00:00,77.94,77.98,77.78,77.88,55400.0,68.9256,68.9609,68.7841,68.8725,55400.0
2013-11-13 11:30:00,77.87,78.2,77.76,78.11,116200.0,68.8637,69.1555,68.7664,69.0759,116200.0
2013-11-13 12:00:00,78.12,78.59,78.09,78.42,87800.0,69.0847,69.5004,69.0582,69.35,87800.0
2013-11-13 12:30:00,78.39,78.75,78.38,78.68,69000.0,69.3235,69.6419,69.3147,69.58,69000.0
2013-11-13 13:00:00,78.68,78.99,78.61,78.97,103700.0,69.58,69.8541,69.5181,69.8364,103700.0
2013-11-13 13:30:00,78.98,79.07,78.81,78.81,175900.0,69.8453,69.9249,69.6949,69.6949,175900.0
2013-11-13 14:00:00,78.79,79.04,78.75,79.04,76600.0,69.6773,69.8983,69.6419,69.8983,76600.0
2013-11-13 14:30:00,79.03,79.03,78.76,78.91,200500.0,69.8895,69.8895,69.6507,69.7834,200500.0
2013-11-13 15:00:00,78.91,79.03,78.87,79.03,125400.0,69.7834,69.8895,69.748,69.8895,125400.0
2013-11-13 15:30:00,79.03,79.23,78.94,79.09,357100.0,69.8895,70.0664,69.8099,69.9426,357100.0
2013-11-14 09:30:00,79.3,79.47,78.68,78.89,68700.0,70.1283,70.2786,69.58,69.7657,68700.0
2013-11-14 10:00:00,78.9,78.9,78.44,78.5,102300.0,69.7745,69.7745,69.3677,69.4208,102300.0
2013-11-14 10:30:00,78.53,79.13,78.52,79.01,94800.0,69.4473,69.9779,69.4385,69.8718,94800.0
2013-11-14 11:00:00,79.01,79.28,78.84,79.11,38100.0,69.8718,70.1106,69.7215,69.9602,38100.0
2013-11-14 11:30:00,79.12,79.16,78.85,78.94,44000.0,69.9691,70.0045,69.7303,69.8099,44000.0
2013-11-14 12:00:00,78.91,79.06,78.81,79.04,27300.0,69.7834,69.916,69.6949,69.8983,27300.0
2013-11-14 12:30:00,79.01,79.2,78.89,78.96,41200.0,69.8718,70.0398,69.7657,69.8276,41200.0
2013-11-14 13:00:00,78.95,79.15,78.83,79.1,51000.0,69.8188,69.9956,69.7126,69.9514,51000.0
2013-11-14 13:30:00,79.12,79.22,79.01,79.1,22600.0,69.9691,70.0575,69.8718,69.9514,22600.0
2013-11-14 14:00:00,79.12,79.24,78.98,79.18,34500.0,69.9691,70.0752,69.8453,70.0221,34500.0
2013-11-14 14:30:00,79.2,79.27,79.12,79.17,37900.0,70.0398,70.1017,69.9691,70.0133,37900.0
2013-11-14 15:00:00,79.18,79.29,79.07,79.23,80000.0,70.0221,70.1194,69.9249,70.0664,80000.0
2013-11-14 15:30:00,79.23,79.42,79.22,79.34,131500.0,70.0664,70.2344,70.0575,70.1636,131500.0
2013-11-15 09:30:00,79.49,79.68,79.01,79.18,123900.0,70.2963,70.4643,69.8718,70.0221,123900.0
2013-11-15 10:00:00,79.16,79.32,78.93,79.14,42800.0,70.0045,70.146,69.8011,69.9868,42800.0
2013-11-15 10:30:00,79.14,79.3,78.99,79.27,56400.0,69.9868,70.1283,69.8541,70.1017,56400.0
2013-11-15 11:00:00,79.3,79.35,79.17,79.25,47900.0,70.1283,70.1725,70.0133,70.0841,47900.0
2013-11-15 11:30:00,79.21,79.27,78.88,78.89,51400.0,70.0487,70.1017,69.7568,69.7657,51400.0
2013-11-15 12:00:00,78.87,79.01,78.87,78.9,21800.0,69.748,69.8718,69.748,69.7745,21800.0
2013-11-15 12:30:00,78.9,79.01,78.82,78.91,24100.0,69.7745,69.8718,69.7038,69.7834,24100.0
2013-11-15 13:00:00,78.91,78.98,78.84,78.92,34900.0,69.7834,69.8453,69.7215,69.7922,34900.0
2013-11-15 13:30:00,78.91,78.96,78.86,78.93,35900.0,69.7834,69.8276,69.7392,69.8011,35900.0
2013-11-15 14:00:00,78.91,79.13,78.91,79.11,42700.0,69.7834,69.9779,69.7834,69.9602,42700.0
2013-11-15 14:30:00,79.12,79.21,79.12,79.14,22300.0,69.9691,70.0487,69.9691,69.9868,22300.0
2013-11-15 15:00:00,79.14,79.32,79.13,79.31,52400.0,69.9868,70.146,69.9779,70.1371,52400.0
2013-11-15 15:30:00,79.3,79.39,79.22,79.35,185000.0,70.1283,70.2079,70.0575,70.1725,185000.0
2013-11-18 09:30:00,79.64,79.95,78.94,79.07,71400.0,70.4289,70.7031,69.8099,69.9249,71400.0
2013-11-18 10:00:00,79.02,79.28,78.86,79.18,42700.0,69.8807,70.1106,69.7392,70.0221,42700.0
2013-11-18 10:30:00,79.18,79.21,78.92,79.11,26300.0,70.0221,70.0487,69.7922,69.9602,26300.0
2013-11-18 11:00:00,79.12,79.13,78.98,79.12,31400.0,69.9691,69.9779,69.8453,69.9691,31400.0
2013-11-18 11:30:00,79.13,79.19,78.66,78.89,546500.0,69.9779,70.031,69.5623,69.7657,546500.0
2013-11-18 12:00:00,78.92,78.92,78.7,78.74,39100.0,69.7922,69.7922,69.5977,69.633,39100.0
2013-11-18 12:30:00,78.75,78.84,78.7,78.78,52000.0,69.6419,69.7215,69.5977,69.6684,52000.0
2013-11-18 13:00:00,78.78,78.91,78.73,78.87,47100.0,69.6684,69.7834,69.6242,69.748,47100.0
2013-11-18 13:30:00,78.9,78.97,78.72,78.79,36600.0,69.7745,69.8364,69.6154,69.6773,36600.0
2013-11-18 14:00:00,78.79,78.86,78.77,78.85,37800.0,69.6773,69.7392,69.6596,69.7303,37800.0
2013-11-18 14:30:00,78.84,78.85,78.33,78.34,62500.0,69.7215,69.7303,69.2705,69.2793,62500.0
2013-11-18 15:00:00,78.34,78.34,77.88,77.98,115200.0,69.2793,69.2793,68.8725,68.9609,115200.0
2013-11-18 15:30:00,77.97,78.06,77.84,78.05,172800.0,68.9521,69.0317,68.8371,69.0228,172800.0
2013-11-19 09:30:00,77.75,77.78,76.94,77.0,134700.0,68.7575,68.7841,68.0412,68.0943,134700.0
2013-11-19 10:00:00,77.05,77.74,77.05,77.5,78900.0,68.1385,68.7487,68.1385,68.5365,78900.0
2013-11-19 10:30:00,77.48,77.59,77.33,77.54,76200.0,68.5188,68.616,68.3861,68.5718,76200.0
2013-11-19 11:00:00,77.52,77.56,77.21,77.25,48500.0,68.5541,68.5895,68.28,68.3154,48500.0
2013-11-19 11:30:00,77.26,77.28,76.95,77.23,53500.0,68.3242,68.3419,68.0501,68.2977,53500.0
2013-11-19 12:00:00,77.21,77.34,77.09,77.29,45200.0,68.28,68.395,68.1739,68.3507,45200.0
2013-11-19 12:30:00,77.29,77.32,77.07,77.07,50900.0,68.3507,68.3773,68.1562,68.1562,50900.0
2013-11-19 13:00:00,77.06,77.15,76.78,76.78,77900.0,68.1473,68.2269,67.8997,67.8997,77900.0
2013-11-19 13:30:00,76.79,76.93,76.62,76.69,68700.0,67.9086,68.0324,67.7582,67.8201,68700.0
2013-11-19 14:00:00,76.66,76.84,76.48,76.48,121300.0,67.7936,67.9528,67.6344,67.6344,121300.0
2013-11-19 14:30:00,76.48,76.94,76.47,76.88,79800.0,67.6344,68.0412,67.6256,67.9882,79800.0
2013-11-19 15:00:00,76.87,77.18,76.87,77.11,112000.0,67.9793,68.2535,67.9793,68.1916,112000.0
2013-11-19 15:30:00,77.11,77.15,76.87,77.02,220900.0,68.1916,68.2269,67.9793,68.112,220900.0
2013-11-20 09:30:00,77.05,77.93,76.95,77.32,100400.0,68.1385,68.9167,68.0501,68.3773,100400.0
2013-11-20 10:00:00,77.31,77.73,77.02,77.39,67000.0,68.3684,68.7399,68.112,68.4392,67000.0
2013-11-20 10:30:00,77.39,77.41,77.01,77.13,37700.0,68.4392,68.4569,68.1031,68.2092,37700.0
2013-11-20 11:00:00,77.17,77.36,77.02,77.22,16200.0,68.2446,68.4126,68.112,68.2888,16200.0
2013-11-20 11:30:00,77.27,77.28,77.15,77.2,12800.0,68.3331,68.3419,68.2269,68.2712,12800.0
2013-11-20 12:00:00,77.2,77.39,77.18,77.29,27900.0,68.2712,68.4392,68.2535,68.3507,27900.0
2013-11-20 12:30:00,77.28,77.28,76.96,76.96,17700.0,68.3419,68.3419,68.0589,68.0589,17700.0
2013-11-20 13:00:00,76.97,77.1,76.95,77.05,61600.0,68.0678,68.1827,68.0501,68.1385,61600.0
2013-11-20 13:30:00,77.07,77.22,77.06,77.1,130700.0,68.1562,68.2888,68.1473,68.1827,130700.0
2013-11-20 14:00:00,77.09,77.09,76.49,76.72,72400.0,68.1739,68.1739,67.6433,67.8467,72400.0
2013-11-20 14:30:00,76.69,76.73,76.4,76.46,39700.0,67.8201,67.8555,67.5637,67.6167,39700.0
2013-11-20 15:00:00,76.48,76.53,76.18,76.24,89400.0,67.6344,67.6786,67.3691,67.4222,89400.0
2013-11-20 15:30:00,76.24,76.3,76.01,76.23,244100.0,67.4222,67.4752,67.2188,67.4133,244100.0
2013-11-21 09:30:00,76.8,77.49,76.71,77.49,140100.0,67.9174,68.5276,67.8378,68.5276,140100.0
2013-11-21 10:00:00,77.51,77.68,77.47,77.55,57700.0,68.5453,68.6956,68.5099,68.5807,57700.0
2013-11-21 10:30:00,77.55,77.91,77.55,77.67,56300.0,68.5807,68.899,68.5807,68.6868,56300.0
2013-11-21 11:00:00,77.67,77.74,77.6,77.71,41800.0,68.6868,68.7487,68.6249,68.7222,41800.0
2013-11-21 11:30:00,77.72,77.75,77.52,77.68,31300.0,68.731,68.7575,68.5541,68.6956,31300.0
2013-11-21 12:00:00,77.68,77.7,77.43,77.58,47700.0,68.6956,68.7133,68.4746,68.6072,47700.0
2013-11-21 12:30:00,77.58,77.58,77.4,77.45,29100.0,68.6072,68.6072,68.448,68.4922,29100.0
2013-11-21 13:00:00,77.46,77.74,77.46,77.67,34200.0,68.5011,68.7487,68.5011,68.6868,34200.0
2013-11-21 13:30:00,77.67,77.92,77.67,77.82,69500.0,68.6868,68.9079,68.6868,68.8194,69500.0
2013-11-21 14:00:00,77.83,77.96,77.79,77.96,85300.0,68.8283,68.9433,68.7929,68.9433,85300.0
2013-11-21 14:30:00,77.94,78.04,77.85,77.98,84000.0,68.9256,69.014,68.846,68.9609,84000.0
2013-11-21 15:00:00,77.97,78.18,77.96,78.15,102300.0,68.9521,69.1378,68.9433,69.1113,102300.0
2013-11-21 15:30:00,78.16,78.17,77.89,78.0,218500.0,69.1201,69.129,68.8813,68.9786,218500.0
2013-11-22 09:30:00,77.98,78.1,77.6,77.87,55100.0,68.9609,69.0671,68.6249,68.8637,55100.0
2013-11-22 10:00:00,77.8,77.91,77.62,77.79,46000.0,68.8018,68.899,68.6426,68.7929,46000.0
2013-11-22 10:30:00,77.85,78.03,77.74,77.76,46400.0,68.846,69.0052,68.7487,68.7664,46400.0
2013-11-22 11:00:00,77.77,77.81,77.43,77.54,55600.0,68.7752,68.8106,68.4746,68.5718,55600.0
2013-11-22 11:30:00,77.55,77.88,77.36,77.87,56500.0,68.5807,68.8725,68.4126,68.8637,56500.0
2013-11-22 12:00:00,77.87,78.24,77.87,78.23,178800.0,68.8637,69.1909,68.8637,69.182,178800.0
2013-11-22 12:30:00,78.2,78.28,78.17,78.28,40400.0,69.1555,69.2262,69.129,69.2262,40400.0
2013-11-22 13:00:00,78.27,78.32,78.16,78.31,110800.0,69.2174,69.2616,69.1201,69.2528,110800.0
2013-11-22 13:30:00,78.3,78.3,78.04,78.14,43300.0,69.2439,69.2439,69.014,69.1024,43300.0
2013-11-22 14:00:00,78.13,78.37,78.12,78.37,33300.0,69.0936,69.3058,69.0847,69.3058,33300.0
2013-11-22 14:30:00,78.37,78.39,78.26,78.37,42900.0,69.3058,69.3235,69.2086,69.3058,42900.0
2013-11-22 15:00:00,78.36,78.55,78.36,78.49,64800.0,69.297,69.465,69.297,69.412,64800.0
2013-11-22 15:30:00,78.5,78.68,78.45,78.61,242900.0,69.4208,69.58,69.3766,69.5181,242900.0
2013-11-25 09:30:00,79.03,79.03,77.79,77.88,123300.0,69.8895,69.8895,68.7929,68.8725,123300.0
2013-11-25 10:00:00,77.84,77.91,77.41,77.9,87600.0,68.8371,68.899,68.4569,68.8902,87600.0
2013-11-25 10:30:00,77.87,78.32,77.87,78.18,118300.0,68.8637,69.2616,68.8637,69.1378,118300.0
2013-11-25 11:00:00,78.19,78.54,78.19,78.53,55500.0,69.1467,69.4562,69.1467,69.4473,55500.0
2013-11-25 11:30:00,78.53,78.67,78.5,78.55,76000.0,69.4473,69.5711,69.4208,69.465,76000.0
2013-11-25 12:00:00,78.57,78.72,78.44,78.72,58100.0,69.4827,69.6154,69.3677,69.6154,58100.0
2013-11-25 12:30:00,78.7,78.7,78.42,78.47,112600.0,69.5977,69.5977,69.35,69.3943,112600.0
2013-11-25 13:00:00,78.47,78.47,78.31,78.31,39200.0,69.3943,69.3943,69.2528,69.2528,39200.0
2013-11-25 13:30:00,78.3,78.68,78.28,78.52,74600.0,69.2439,69.58,69.2262,69.4385,74600.0
2013-11-25 14:00:00,78.52,78.62,78.46,78.49,103700.0,69.4385,69.5269,69.3854,69.412,103700.0
2013-11-25 14:30:00,78.47,78.5,78.42,78.46,95900.0,69.3943,69.4208,69.35,69.3854,95900.0
2013-11-25 15:00:00,78.44,78.45,78.09,78.13,113100.0,69.3677,69.3766,69.0582,69.0936,113100.0
2013-11-25 15:30:00,78.14,78.38,78.08,78.3,168200.0,69.1024,69.3147,69.0494,69.2439,168200.0
2013-11-26 09:30:00,78.06,78.75,78.05,78.62,111300.0,69.0317,69.6419,69.0228,69.5269,111300.0
2013-11-26 10:00:00,78.6,78.94,78.44,78.93,82200.0,69.5092,69.8099,69.3677,69.8011,82200.0
2013-11-26 10:30:00,78.93,79.27,78.8,79.07,395700.0,69.8011,70.1017,69.6861,69.9249,395700.0
2013-11-26 11:00:00,79.06,79.2,78.99,79.12,127000.0,69.916,70.0398,69.8541,69.9691,127000.0
2013-11-26 11:30:00,79.11,79.36,79.09,79.21,120500.0,69.9602,70.1813,69.9426,70.0487,120500.0
2013-11-26 12:00:00,79.2,79.67,79.16,79.67,165800.0,70.0398,70.4555,70.0045,70.4555,165800.0
2013-11-26 12:30:00,79.66,79.95,79.49,79.62,295500.0,70.4466,70.7031,70.2963,70.4113,295500.0
2013-11-26 13:00:00,79.6,79.62,79.34,79.43,80000.0,70.3936,70.4113,70.1636,70.2432,80000.0
2013-11-26 13:30:00,79.43,79.53,79.38,79.42,35800.0,70.2432,70.3317,70.199,70.2344,35800.0
2013-11-26 14:00:00,79.41,79.41,79.11,79.3,190500.0,70.2255,70.2255,69.9602,70.1283,190500.0
2013-11-26 14:30:00,79.31,79.35,79.06,79.09,56200.0,70.1371,70.1725,69.916,69.9426,56200.0
2013-11-26 15:00:00,79.08,79.17,78.9,79.14,46200.0,69.9337,70.0133,69.7745,69.9868,46200.0
2013-11-26 15:30:00,79.13,79.2,78.84,78.87,170400.0,69.9779,70.0398,69.7215,69.748,170400.0
2013-11-27 09:30:00,78.93,79.2,78.57,79.04,83200.0,69.9439,70.1832,69.6249,70.0414,83200.0
2013-11-27 10:00:00,79.08,79.1,78.82,78.84,81900.0,70.0769,70.0946,69.8465,69.8642,81900.0
2013-11-27 10:30:00,78.86,78.93,78.6,78.69,58000.0,69.8819,69.9439,69.6515,69.7313,58000.0
2013-11-27 11:00:00,78.71,78.74,78.46,78.52,58400.0,69.749,69.7756,69.5274,69.5806,58400.0
2013-11-27 11:30:00,78.51,78.56,78.33,78.37,41400.0,69.5718,69.6161,69.4122,69.4477,41400.0
2013-11-27 12:00:00,78.38,78.5,78.31,78.43,40500.0,69.4566,69.5629,69.3945,69.5009,40500.0
2013-11-27 12:30:00,78.43,78.46,78.2,78.2,23000.0,69.5009,69.5274,69.297,69.297,23000.0
2013-11-27 13:00:00,78.23,78.26,78.18,78.24,43700.0,69.3236,69.3502,69.2793,69.3325,43700.0
2013-11-27 13:30:00,78.25,78.36,78.21,78.33,49600.0,69.3414,69.4388,69.3059,69.4122,49600.0
2013-11-27 14:00:00,78.33,78.41,78.29,78.32,41700.0,69.4122,69.4831,69.3768,69.4034,41700.0
2013-11-27 14:30:00,78.33,78.44,78.33,78.34,35200.0,69.4122,69.5097,69.4122,69.4211,35200.0
2013-11-27 15:00:00,78.34,78.37,78.27,78.33,43400.0,69.4211,69.4477,69.3591,69.4122,43400.0
2013-11-27 15:30:00,78.34,78.35,78.12,78.18,126700.0,69.4211,69.43,69.2262,69.2793,126700.0
2013-11-29 09:30:00,78.23,78.44,77.84,78.33,37800.0,69.3236,69.5097,68.978,69.4122,37800.0
2013-11-29 10:00:00,78.32,78.33,78.18,78.2,32400.0,69.4034,69.4122,69.2793,69.297,32400.0
2013-11-29 10:30:00,78.25,78.26,78.12,78.19,32200.0,69.3414,69.3502,69.2262,69.2882,32200.0
2013-11-29 11:00:00,78.19,78.2,78.06,78.09,69000.0,69.2882,69.297,69.173,69.1996,69000.0
2013-11-29 11:30:00,78.1,78.32,78.07,78.29,64500.0,69.2084,69.4034,69.1818,69.3768,64500.0
2013-11-29 12:00:00,78.31,78.37,78.12,78.17,38900.0,69.3945,69.4477,69.2262,69.2705,38900.0
2013-11-29 12:30:00,78.18,78.23,77.6,77.84,94600.0,69.2793,69.3236,68.7654,68.978,94600.0
2013-12-02 09:30:00,77.9,77.97,76.62,77.31,81000.0,69.0312,69.0932,67.8969,68.5084,81000.0
2013-12-02 10:00:00,77.35,78.07,77.28,78.06,60200.0,68.5438,69.1818,68.4818,69.173,60200.0
2013-12-02 10:30:00,78.1,78.5,78.04,78.35,50300.0,69.2084,69.5629,69.1553,69.43,50300.0
2013-12-02 11:00:00,78.37,78.45,78.25,78.29,28600.0,69.4477,69.5186,69.3414,69.3768,28600.0
2013-12-02 11:30:00,78.3,78.37,78.1,78.34,25200.0,69.3857,69.4477,69.2084,69.4211,25200.0
2013-12-02 12:00:00,78.34,78.4,78.29,78.38,53800.0,69.4211,69.4743,69.3768,69.4566,53800.0
2013-12-02 12:30:00,78.35,78.4,78.22,78.25,28500.0,69.43,69.4743,69.3148,69.3414,28500.0
2013-12-02 13:00:00,78.26,78.28,78.07,78.14,34300.0,69.3502,69.3679,69.1818,69.2439,34300.0
2013-12-02 13:30:00,78.12,78.2,78.02,78.1,63000.0,69.2262,69.297,69.1375,69.2084,63000.0
2013-12-02 14:00:00,78.11,78.13,77.92,77.99,46200.0,69.2173,69.235,69.0489,69.111,46200.0
2013-12-02 14:30:00,77.99,78.09,77.87,78.04,37000.0,69.111,69.1996,69.0046,69.1553,37000.0
2013-12-02 15:00:00,78.04,78.22,77.98,78.01,88400.0,69.1553,69.3148,69.1021,69.1287,88400.0
2013-12-02 15:30:00,78.0,78.01,77.81,77.92,235400.0,69.1198,69.1287,68.9514,69.0489,235400.0
2013-12-03 09:30:00,77.34,77.55,76.66,77.25,101100.0,68.535,68.721,67.9324,68.4552,101100.0
2013-12-03 10:00:00,77.3,77.59,77.24,77.33,36200.0,68.4995,68.7565,68.4463,68.5261,36200.0
2013-12-03 10:30:00,77.31,77.69,77.29,77.5,47300.0,68.5084,68.8451,68.4906,68.6767,47300.0
2013-12-03 11:00:00,77.51,77.51,77.19,77.3,70700.0,68.6856,68.6856,68.402,68.4995,70700.0
2013-12-03 11:30:00,77.28,77.29,76.96,77.06,59600.0,68.4818,68.4906,68.1982,68.2868,59600.0
2013-12-03 12:00:00,77.06,77.3,77.02,77.2,42700.0,68.2868,68.4995,68.2514,68.4109,42700.0
2013-12-03 12:30:00,77.19,77.35,77.09,77.27,54300.0,68.402,68.5438,68.3134,68.4729,54300.0
2013-12-03 13:00:00,77.26,77.29,76.99,77.02,31200.0,68.4641,68.4906,68.2248,68.2514,31200.0
2013-12-03 13:30:00,77.03,77.21,77.03,77.17,43000.0,68.2602,68.4198,68.2602,68.3843,43000.0
2013-12-03 14:00:00,77.16,77.16,76.91,77.06,33600.0,68.3754,68.3754,68.1539,68.2868,33600.0
2013-12-03 14:30:00,77.06,77.4,77.03,77.38,51200.0,68.2868,68.5881,68.2602,68.5704,51200.0
2013-12-03 15:00:00,77.37,77.37,77.1,77.12,87700.0,68.5615,68.5615,68.3223,68.34,87700.0
2013-12-03 15:30:00,77.1,77.29,77.07,77.25,222400.0,68.3223,68.4906,68.2957,68.4552,222400.0
2013-12-04 09:30:00,76.77,77.34,76.77,77.25,55900.0,68.0298,68.535,68.0298,68.4552,55900.0
2013-12-04 10:00:00,77.2,78.22,77.18,77.9,49100.0,68.4109,69.3148,68.3932,69.0312,49100.0
2013-12-04 10:30:00,77.9,77.98,77.55,77.65,32900.0,69.0312,69.1021,68.721,68.8097,32900.0
2013-12-04 11:00:00,77.63,77.67,77.26,77.29,72900.0,68.7919,68.8274,68.4641,68.4906,72900.0
2013-12-04 11:30:00,77.28,77.33,77.09,77.21,32100.0,68.4818,68.5261,68.3134,68.4198,32100.0
2013-12-04 12:00:00,77.2,77.21,76.75,76.75,28700.0,68.4109,68.4198,68.0121,68.0121,28700.0
2013-12-04 12:30:00,76.76,77.05,76.76,76.91,36700.0,68.021,68.278,68.021,68.1539,36700.0
2013-12-04 13:00:00,76.92,76.97,76.31,76.34,117000.0,68.1628,68.2071,67.6222,67.6488,117000.0
2013-12-04 13:30:00,76.32,76.4,76.02,76.32,138900.0,67.6311,67.702,67.3652,67.6311,138900.0
2013-12-04 14:00:00,76.3,76.59,76.28,76.51,64200.0,67.6134,67.8703,67.5956,67.7994,64200.0
2013-12-04 14:30:00,76.52,76.86,76.52,76.82,47000.0,67.8083,68.1096,67.8083,68.0742,47000.0
2013-12-04 15:00:00,76.81,77.02,76.71,76.96,77300.0,68.0653,68.2514,67.9767,68.1982,77300.0
2013-12-04 15:30:00,76.96,77.0,76.81,76.82,199100.0,68.1982,68.2337,68.0653,68.0742,199100.0
2013-12-05 09:30:00,76.46,77.13,76.46,77.1,32400.0,67.7551,68.3489,67.7551,68.3223,32400.0
2013-12-05 10:00:00,77.13,77.39,76.98,77.12,32800.0,68.3489,68.5793,68.2159,68.34,32800.0
2013-12-05 10:30:00,77.14,77.24,76.8,76.82,79100.0,68.3577,68.4463,68.0564,68.0742,79100.0
2013-12-05 11:00:00,76.82,77.05,76.82,76.85,29100.0,68.0742,68.278,68.0742,68.1007,29100.0
2013-12-05 11:30:00,76.85,76.93,76.65,76.83,37000.0,68.1007,68.1716,67.9235,68.083,37000.0
2013-12-05 12:00:00,76.85,77.19,76.85,77.02,24600.0,68.1007,68.402,68.1007,68.2514,24600.0
2013-12-05 12:30:00,77.0,77.07,76.84,76.96,12900.0,68.2337,68.2957,68.0919,68.1982,12900.0
2013-12-05 13:00:00,76.93,77.12,76.75,76.75,52100.0,68.1716,68.34,68.0121,68.0121,52100.0
2013-12-05 13:30:00,76.73,76.76,76.35,76.35,110000.0,67.9944,68.021,67.6577,67.6577,110000.0
2013-12-05 14:00:00,76.34,76.38,76.1,76.29,159900.0,67.6488,67.6842,67.4361,67.6045,159900.0
2013-12-05 14:30:00,76.29,76.47,76.1,76.14,53100.0,67.6045,67.764,67.4361,67.4716,53100.0
2013-12-05 15:00:00,76.13,76.13,75.91,75.99,96200.0,67.4627,67.4627,67.2678,67.3386,96200.0
2013-12-05 15:30:00,75.99,76.31,75.99,76.16,193400.0,67.3386,67.6222,67.3386,67.4893,193400.0
2013-12-06 09:30:00,77.19,77.59,76.62,76.86,75900.0,68.402,68.7565,67.8969,68.1096,75900.0
2013-12-06 10:00:00,76.96,77.35,76.94,76.96,50100.0,68.1982,68.5438,68.1805,68.1982,50100.0
2013-12-06 10:30:00,76.98,76.98,76.7,76.83,36600.0,68.2159,68.2159,67.9678,68.083,36600.0
2013-12-06 11:00:00,76.74,77.25,76.66,77.04,88300.0,68.0033,68.4552,67.9324,68.2691,88300.0
2013-12-06 11:30:00,77.05,77.33,77.05,77.33,41200.0,68.278,68.5261,68.278,68.5261,41200.0
2013-12-06 12:00:00,77.34,77.34,77.2,77.31,21500.0,68.535,68.535,68.4109,68.5084,21500.0
2013-12-06 12:30:00,77.29,77.7,77.29,77.7,28000.0,68.4906,68.854,68.4906,68.854,28000.0
2013-12-06 13:00:00,77.69,77.72,77.55,77.56,45500.0,68.8451,68.8717,68.721,68.7299,45500.0
2013-12-06 13:30:00,77.58,77.78,77.56,77.66,38000.0,68.7476,68.9249,68.7299,68.8185,38000.0
2013-12-06 14:00:00,77.64,77.7,77.51,77.52,34100.0,68.8008,68.854,68.6856,68.6945,34100.0
2013-12-06 14:30:00,77.53,77.57,77.48,77.54,32600.0,68.7033,68.7388,68.659,68.7122,32600.0
2013-12-06 15:00:00,77.54,77.56,77.39,77.39,39800.0,68.7122,68.7299,68.5793,68.5793,39800.0
2013-12-06 15:30:00,77.39,77.52,77.33,77.42,173700.0,68.5793,68.6945,68.5261,68.6058,173700.0
2013-12-09 09:30:00,77.41,77.63,77.16,77.48,112500.0,68.597,68.7919,68.3754,68.659,112500.0
2013-12-09 10:00:00,77.48,77.5,76.83,76.98,112900.0,68.659,68.6767,68.083,68.2159,112900.0
2013-12-09 10:30:00,76.97,77.18,76.95,77.05,70900.0,68.2071,68.3932,68.1894,68.278,70900.0
2013-12-09 11:00:00,77.06,77.26,77.06,77.2,43900.0,68.2868,68.4641,68.2868,68.4109,43900.0
2013-12-09 11:30:00,77.21,77.39,77.17,77.37,96000.0,68.4198,68.5793,68.3843,68.5615,96000.0
2013-12-09 12:00:00,77.36,77.38,77.16,77.19,72700.0,68.5527,68.5704,68.3754,68.402,72700.0
2013-12-09 12:30:00,77.18,77.36,77.15,77.31,35500.0,68.3932,68.5527,68.3666,68.5084,35500.0
2013-12-09 13:00:00,77.33,77.47,77.22,77.36,31700.0,68.5261,68.6502,68.4286,68.5527,31700.0
2013-12-09 13:30:00,77.36,77.4,77.11,77.16,41900.0,68.5527,68.5881,68.3311,68.3754,41900.0
2013-12-09 14:00:00,77.15,77.16,76.86,76.88,93000.0,68.3666,68.3754,68.1096,68.1273,93000.0
2013-12-09 14:30:00,76.88,77.07,76.84,76.85,168700.0,68.1273,68.2957,68.0919,68.1007,168700.0
2013-12-09 15:00:00,76.84,76.95,76.68,76.84,145300.0,68.0919,68.1894,67.9501,68.0919,145300.0
2013-12-09 15:30:00,76.84,76.95,76.76,76.85,180400.0,68.0919,68.1894,68.021,68.1007,180400.0
2013-12-10 09:30:00,76.82,77.71,76.64,77.67,116200.0,68.0742,68.8628,67.9146,68.8274,116200.0
2013-12-10 10:00:00,77.67,77.75,77.49,77.63,134900.0,68.8274,68.8983,68.6679,68.7919,134900.0
2013-12-10 10:30:00,77.65,78.0,77.5,77.52,113300.0,68.8097,69.1198,68.6767,68.6945,113300.0
2013-12-10 11:00:00,77.51,77.78,77.41,77.72,101400.0,68.6856,68.9249,68.597,68.8717,101400.0
2013-12-10 11:30:00,77.72,77.75,77.59,77.63,66400.0,68.8717,68.8983,68.7565,68.7919,66400.0
2013-12-10 12:00:00,77.64,77.73,77.46,77.68,56200.0,68.8008,68.8806,68.6413,68.8362,56200.0
2013-12-10 12:30:00,77.67,77.9,77.61,77.84,45900.0,68.8274,69.0312,68.7742,68.978,45900.0
2013-12-10 13:00:00,77.83,77.99,77.73,77.75,61200.0,68.9692,69.111,68.8806,68.8983,61200.0
2013-12-10 13:30:00,77.75,77.77,77.54,77.59,75100.0,68.8983,68.916,68.7122,68.7565,75100.0
2013-12-10 14:00:00,77.58,77.65,77.52,77.58,67300.0,68.7476,68.8097,68.6945,68.7476,67300.0
2013-12-10 14:30:00,77.59,77.75,77.48,77.75,145600.0,68.7565,68.8983,68.659,68.8983,145600.0
2013-12-10 15:00:00,77.73,77.87,77.6,77.82,160900.0,68.8806,69.0046,68.7654,68.9603,160900.0
2013-12-10 15:30:00,77.82,77.89,77.64,77.64,240000.0,68.9603,69.0223,68.8008,68.8008,240000.0
2013-12-11 09:30:00,77.88,77.98,77.06,77.18,116200.0,69.0135,69.1021,68.2868,68.3932,116200.0
2013-12-11 10:00:00,77.16,77.19,76.35,76.35,100400.0,68.3754,68.402,67.6577,67.6577,100400.0
2013-12-11 10:30:00,76.36,76.63,76.29,76.42,73100.0,67.6665,67.9058,67.6045,67.7197,73100.0
2013-12-11 11:00:00,76.41,76.43,76.0,76.0,85600.0,67.7108,67.7286,67.3475,67.3475,85600.0
2013-12-11 11:30:00,76.0,76.05,75.79,75.99,75400.0,67.3475,67.3918,67.1614,67.3386,75400.0
2013-12-11 12:00:00,75.99,76.01,75.53,75.63,66000.0,67.3386,67.3564,66.931,67.0196,66000.0
2013-12-11 12:30:00,75.61,75.69,75.59,75.6,39300.0,67.0019,67.0728,66.9842,66.993,39300.0
2013-12-11 13:00:00,75.6,75.74,75.59,75.68,76500.0,66.993,67.1171,66.9842,67.0639,76500.0
2013-12-11 13:30:00,75.68,76.05,75.67,75.92,70600.0,67.0639,67.3918,67.0551,67.2766,70600.0
2013-12-11 14:00:00,75.93,75.93,75.52,75.74,97300.0,67.2855,67.2855,66.9222,67.1171,97300.0
2013-12-11 14:30:00,75.73,75.84,75.61,75.67,94400.0,67.1082,67.2057,67.0019,67.0551,94400.0
2013-12-11 15:00:00,75.67,75.73,75.52,75.59,111800.0,67.0551,67.1082,66.9222,66.9842,111800.0
2013-12-11 15:30:00,75.59,75.67,75.32,75.59,277700.0,66.9842,67.0551,66.7449,66.9842,277700.0
2013-12-12 09:30:00,75.63,75.93,75.02,75.43,82700.0,67.0196,67.2855,66.4791,66.8424,82700.0
2013-12-12 10:00:00,75.4,75.56,75.27,75.54,62000.0,66.8158,66.9576,66.7006,66.9399,62000.0
2013-12-12 10:30:00,75.57,75.97,75.54,75.84,100800.0,66.9665,67.3209,66.9399,67.2057,100800.0
2013-12-12 11:00:00,75.82,76.01,75.63,75.73,101500.0,67.188,67.3564,67.0196,67.1082,101500.0
2013-12-12 11:30:00,75.72,75.84,75.64,75.65,56700.0,67.0994,67.2057,67.0285,67.0374,56700.0
2013-12-12 12:00:00,75.65,75.66,75.27,75.28,86900.0,67.0374,67.0462,66.7006,66.7095,86900.0
2013-12-12 12:30:00,75.27,75.43,75.18,75.21,89400.0,66.7006,66.8424,66.6209,66.6475,89400.0
2013-12-12 13:00:00,75.21,75.32,75.01,75.06,98700.0,66.6475,66.7449,66.4702,66.5145,98700.0
2013-12-12 13:30:00,75.04,75.2,74.96,75.04,84900.0,66.4968,66.6386,66.4259,66.4968,84900.0
2013-12-12 14:00:00,75.06,75.32,75.06,75.15,120600.0,66.5145,66.7449,66.5145,66.5943,120600.0
2013-12-12 14:30:00,75.16,75.34,74.96,75.1,138500.0,66.6031,66.7627,66.4259,66.55,138500.0
2013-12-12 15:00:00,75.11,75.17,74.9,75.0,183900.0,66.5588,66.612,66.3727,66.4614,183900.0
2013-12-12 15:30:00,75.01,75.17,74.77,74.84,414300.0,66.4702,66.612,66.2575,66.3196,414300.0
2013-12-13 09:30:00,75.0,75.6,74.92,75.05,116400.0,66.4614,66.993,66.3905,66.5057,116400.0
2013-12-13 10:00:00,75.06,75.33,74.92,75.04,90500.0,66.5145,66.7538,66.3905,66.4968,90500.0
2013-12-13 10:30:00,75.04,75.2,74.75,74.81,96500.0,66.4968,66.6386,66.2398,66.293,96500.0
2013-12-13 11:00:00,74.79,74.96,74.78,74.78,85400.0,66.2753,66.4259,66.2664,66.2664,85400.0
2013-12-13 11:30:00,74.77,74.99,74.71,74.93,113800.0,66.2575,66.4525,66.2044,66.3993,113800.0
2013-12-13 12:00:00,74.93,74.94,74.76,74.9,73900.0,66.3993,66.4082,66.2487,66.3727,73900.0
2013-12-13 12:30:00,74.9,74.9,74.81,74.81,78200.0,66.3727,66.3727,66.293,66.293,78200.0
2013-12-13 13:00:00,74.81,74.92,74.79,74.84,80000.0,66.293,66.3905,66.2753,66.3196,80000.0
2013-12-13 13:30:00,74.84,75.01,74.82,74.86,104600.0,66.3196,66.4702,66.3019,66.3373,104600.0
2013-12-13 14:00:00,74.85,74.88,74.59,74.66,85500.0,66.3284,66.355,66.098,66.1601,85500.0
2013-12-13 14:30:00,74.66,74.88,74.66,74.84,96200.0,66.1601,66.355,66.1601,66.3196,96200.0
2013-12-13 15:00:00,74.85,75.12,74.8,75.06,125600.0,66.3284,66.5677,66.2841,66.5145,125600.0
2013-12-13 15:30:00,75.04,75.04,74.74,74.79,269600.0,66.4968,66.4968,66.231,66.2753,269600.0
2013-12-16 09:30:00,75.6,76.19,75.27,75.92,204500.0,66.993,67.5159,66.7006,67.2766,204500.0
2013-12-16 10:00:00,75.93,76.03,75.88,75.94,107900.0,67.2855,67.3741,67.2412,67.2943,107900.0
2013-12-16 10:30:00,75.96,76.09,75.89,75.99,99000.0,67.3121,67.4273,67.25,67.3386,99000.0
2013-12-16 11:00:00,75.99,76.11,75.86,76.1,88400.0,67.3386,67.445,67.2234,67.4361,88400.0
2013-12-16 11:30:00,76.08,76.14,75.95,76.13,64000.0,67.4184,67.4716,67.3032,67.4627,64000.0
2013-12-16 12:00:00,76.14,76.22,75.95,76.02,54100.0,67.4716,67.5425,67.3032,67.3652,54100.0
2013-12-16 12:30:00,76.01,76.03,75.94,75.98,85800.0,67.3564,67.3741,67.2943,67.3298,85800.0
2013-12-16 13:00:00,75.95,76.05,75.88,75.99,68100.0,67.3032,67.3918,67.2412,67.3386,68100.0
2013-12-16 13:30:00,76.02,76.19,75.97,76.16,62300.0,67.3652,67.5159,67.3209,67.4893,62300.0
2013-12-16 14:00:00,76.17,76.31,76.08,76.09,96300.0,67.4982,67.6222,67.4184,67.4273,96300.0
2013-12-16 14:30:00,76.11,76.23,75.98,76.12,127500.0,67.445,67.5513,67.3298,67.4538,127500.0
2013-12-16 15:00:00,76.13,76.21,75.98,76.09,106400.0,67.4627,67.5336,67.3298,67.4273,106400.0
2013-12-16 15:30:00,76.09,76.09,75.93,75.95,276500.0,67.4273,67.4273,67.2855,67.3032,276500.0
2013-12-17 09:30:00,75.96,76.3,75.44,76.25,85900.0,67.3121,67.6134,66.8513,67.569,85900.0
2013-12-17 10:00:00,76.25,76.48,76.14,76.31,105100.0,67.569,67.7729,67.4716,67.6222,105100.0
2013-12-17 10:30:00,76.31,76.51,75.91,76.0,127200.0,67.6222,67.7994,67.2678,67.3475,127200.0
2013-12-17 11:00:00,75.98,76.12,75.7,75.92,101000.0,67.3298,67.4538,67.0817,67.2766,101000.0
2013-12-17 11:30:00,75.94,76.05,75.89,75.92,69400.0,67.2943,67.3918,67.25,67.2766,69400.0
2013-12-17 12:00:00,75.92,75.94,75.73,75.87,123400.0,67.2766,67.2943,67.1082,67.2323,123400.0
2013-12-17 12:30:00,75.88,76.04,75.64,76.02,100700.0,67.2412,67.383,67.0285,67.3652,100700.0
2013-12-17 13:00:00,76.03,76.08,75.93,75.99,74600.0,67.3741,67.4184,67.2855,67.3386,74600.0
2013-12-17 13:30:00,76.0,76.05,75.75,75.84,71600.0,67.3475,67.3918,67.126,67.2057,71600.0
2013-12-17 14:00:00,75.84,76.16,75.83,76.12,90500.0,67.2057,67.4893,67.1969,67.4538,90500.0
2013-12-17 14:30:00,76.11,76.14,75.92,75.96,89600.0,67.445,67.4716,67.2766,67.3121,89600.0
2013-12-17 15:00:00,75.96,76.06,75.96,75.99,95800.0,67.3121,67.4007,67.3121,67.3386,95800.0
2013-12-17 15:30:00,75.98,76.01,75.77,75.8,236700.0,67.3298,67.3564,67.1437,67.1703,236700.0
2013-12-18 09:30:00,76.07,76.42,75.81,76.31,121700.0,67.4095,67.7197,67.1791,67.6222,121700.0
2013-12-18 10:00:00,76.35,76.6,76.3,76.58,164900.0,67.6577,67.8792,67.6134,67.8615,164900.0
2013-12-18 10:30:00,76.58,77.06,76.58,76.81,215300.0,67.8615,68.2868,67.8615,68.0653,215300.0
2013-12-18 11:00:00,76.84,76.84,76.4,76.4,90000.0,68.0919,68.0919,67.702,67.702,90000.0
2013-12-18 11:30:00,76.4,76.42,76.21,76.3,50700.0,67.702,67.7197,67.5336,67.6134,50700.0
2013-12-18 12:00:00,76.27,76.44,76.21,76.39,43200.0,67.5868,67.7374,67.5336,67.6931,43200.0
2013-12-18 12:30:00,76.37,76.39,76.19,76.22,85500.0,67.6754,67.6931,67.5159,67.5425,85500.0
2013-12-18 13:00:00,76.21,76.31,76.07,76.17,99000.0,67.5336,67.6222,67.4095,67.4982,99000.0
2013-12-18 13:30:00,76.19,76.72,76.14,76.39,59800.0,67.5159,67.9855,67.4716,67.6931,59800.0
2013-12-18 14:00:00,76.36,77.63,75.94,77.21,200400.0,67.6665,68.7919,67.2943,68.4198,200400.0
2013-12-18 14:30:00,77.23,77.71,77.14,77.5,132200.0,68.4375,68.8628,68.3577,68.6767,132200.0
2013-12-18 15:00:00,77.51,77.76,77.37,77.58,163200.0,68.6856,68.9071,68.5615,68.7476,163200.0
2013-12-18 15:30:00,77.58,78.06,77.54,77.95,545000.0,68.7476,69.173,68.7122,69.0755,545000.0
2013-12-19 09:30:00,77.74,78.47,77.43,78.18,220000.0,68.8894,69.5363,68.6147,69.2793,220000.0
2013-12-19 10:00:00,78.15,78.31,77.8,78.27,73100.0,69.2527,69.3945,68.9426,69.3591,73100.0
2013-12-19 10:30:00,78.33,78.59,78.31,78.37,114300.0,69.4122,69.6426,69.3945,69.4477,114300.0
2013-12-19 11:00:00,78.37,78.58,78.23,78.56,131200.0,69.4477,69.6338,69.3236,69.6161,131200.0
2013-12-19 11:30:00,78.56,78.68,78.3,78.39,111900.0,69.6161,69.7224,69.3857,69.4654,111900.0
2013-12-19 12:00:00,78.38,78.47,78.28,78.44,81000.0,69.4566,69.5363,69.3679,69.5097,81000.0
2013-12-19 12:30:00,78.45,78.47,78.24,78.32,100100.0,69.5186,69.5363,69.3325,69.4034,100100.0
2013-12-19 13:00:00,78.33,78.56,78.25,78.43,88600.0,69.4122,69.6161,69.3414,69.5009,88600.0
2013-12-19 13:30:00,78.42,78.57,78.4,78.53,93900.0,69.492,69.6249,69.4743,69.5895,93900.0
2013-12-19 14:00:00,78.54,78.71,78.52,78.59,108500.0,69.5983,69.749,69.5806,69.6426,108500.0
2013-12-19 14:30:00,78.58,78.93,78.58,78.92,148100.0,69.6338,69.9439,69.6338,69.9351,148100.0
2013-12-19 15:00:00,78.91,79.01,78.88,78.91,160200.0,69.9262,70.0148,69.8996,69.9262,160200.0
2013-12-19 15:30:00,78.92,78.98,78.77,78.83,308900.0,69.9351,69.9882,69.8021,69.8553,308900.0
2013-12-20 09:30:00,79.11,79.34,78.75,78.96,322700.0,70.1034,70.3073,69.7844,69.9705,322700.0
2013-12-20 10:00:00,78.92,79.08,78.74,79.06,146100.0,69.9351,70.0769,69.7756,70.0591,146100.0
2013-12-20 10:30:00,79.05,79.23,78.77,78.77,116300.0,70.0503,70.2098,69.8021,69.8021,116300.0
2013-12-20 11:00:00,78.77,79.1,78.77,78.95,110000.0,69.8021,70.0946,69.8021,69.9617,110000.0
2013-12-20 11:30:00,78.97,79.2,78.96,79.11,55300.0,69.9794,70.1832,69.9705,70.1034,55300.0
2013-12-20 12:00:00,79.1,79.15,78.82,79.01,145900.0,70.0946,70.1389,69.8465,70.0148,145900.0
2013-12-20 12:30:00,79.03,79.25,78.92,79.21,67700.0,70.0325,70.2275,69.9351,70.1921,67700.0
2013-12-20 13:00:00,79.19,79.28,79.1,79.24,67400.0,70.1743,70.2541,70.0946,70.2186,67400.0
2013-12-20 13:30:00,79.26,79.37,79.03,79.37,81200.0,70.2364,70.3338,70.0325,70.3338,81200.0
2013-12-20 14:00:00,79.36,79.4,79.23,79.38,110800.0,70.325,70.3604,70.2098,70.3427,110800.0
2013-12-20 14:30:00,79.39,79.44,79.13,79.13,76200.0,70.3516,70.3959,70.1212,70.1212,76200.0
2013-12-20 15:00:00,79.14,79.32,79.14,79.29,147900.0,70.13,70.2895,70.13,70.2629,147900.0
2013-12-20 15:30:00,79.29,79.52,79.29,79.38,362000.0,70.2629,70.4668,70.2629,70.3427,362000.0
2013-12-23 09:30:00,79.69,79.89,79.15,79.19,84900.0,70.6174,70.7946,70.1389,70.1743,84900.0
2013-12-23 10:00:00,79.19,79.44,79.16,79.39,60300.0,70.1743,70.3959,70.1477,70.3516,60300.0
2013-12-23 10:30:00,79.38,79.42,78.98,79.06,63400.0,70.3427,70.3781,69.9882,70.0591,63400.0
2013-12-23 11:00:00,79.05,79.22,79.03,79.06,65100.0,70.0503,70.2009,70.0325,70.0591,65100.0
2013-12-23 11:30:00,79.06,79.24,79.04,79.09,46200.0,70.0591,70.2186,70.0414,70.0857,46200.0
2013-12-23 12:00:00,79.09,79.21,79.07,79.16,31800.0,70.0857,70.1921,70.068,70.1477,31800.0
2013-12-23 12:30:00,79.19,79.19,78.99,79.0,37400.0,70.1743,70.1743,69.9971,70.006,37400.0
2013-12-23 13:00:00,78.99,79.01,78.74,78.79,62500.0,69.9971,70.0148,69.7756,69.8199,62500.0
2013-12-23 13:30:00,78.79,78.82,78.71,78.74,63400.0,69.8199,69.8465,69.749,69.7756,63400.0
2013-12-23 14:00:00,78.76,78.9,78.68,78.74,63700.0,69.7933,69.9173,69.7224,69.7756,63700.0
2013-12-23 14:30:00,78.76,78.96,78.73,78.91,71200.0,69.7933,69.9705,69.7667,69.9262,71200.0
2013-12-23 15:00:00,78.92,79.09,78.89,79.07,88100.0,69.9351,70.0857,69.9085,70.068,88100.0
2013-12-23 15:30:00,79.07,79.11,78.94,79.02,149500.0,70.068,70.1034,69.9528,70.0237,149500.0
2013-12-24 09:30:00,79.05,79.38,78.9,79.27,52300.0,70.0503,70.3427,69.9173,70.2452,52300.0
2013-12-24 10:00:00,79.32,79.55,79.29,79.44,65300.0,70.2895,70.4933,70.2629,70.3959,65300.0
2013-12-24 10:30:00,79.49,79.52,79.27,79.48,59000.0,70.4402,70.4668,70.2452,70.4313,59000.0
2013-12-24 11:00:00,79.51,79.51,79.35,79.45,48000.0,70.4579,70.4579,70.3161,70.4047,48000.0
2013-12-24 11:30:00,79.43,79.53,79.35,79.41,43000.0,70.387,70.4756,70.3161,70.3693,43000.0
2013-12-24 12:00:00,79.4,79.46,79.35,79.39,84300.0,70.3604,70.4136,70.3161,70.3516,84300.0
2013-12-24 12:30:00,79.39,79.4,79.26,79.27,116900.0,70.3516,70.3604,70.2364,70.2452,116900.0
2013-12-26 09:30:00,79.5,79.9,79.39,79.52,62000.0,70.449,70.8035,70.3516,70.4668,62000.0
2013-12-26 10:00:00,79.55,79.82,79.51,79.82,53900.0,70.4933,70.7326,70.4579,70.7326,53900.0
2013-12-26 10:30:00,79.83,79.9,79.74,79.9,58000.0,70.7415,70.8035,70.6617,70.8035,58000.0
2013-12-26 11:00:00,79.87,79.89,79.72,79.72,33100.0,70.7769,70.7946,70.644,70.644,33100.0
2013-12-26 11:30:00,79.73,79.77,79.59,79.73,34700.0,70.6529,70.6883,70.5288,70.6529,34700.0
2013-12-26 12:00:00,79.7,79.75,79.63,79.72,27200.0,70.6263,70.6706,70.5642,70.644,27200.0
2013-12-26 12:30:00,79.73,79.81,79.67,79.75,25000.0,70.6529,70.7237,70.5997,70.6706,25000.0
2013-12-26 13:00:00,79.75,79.9,79.74,79.82,35200.0,70.6706,70.8035,70.6617,70.7326,35200.0
2013-12-26 13:30:00,79.82,79.88,79.8,79.84,33500.0,70.7326,70.7858,70.7149,70.7503,33500.0
2013-12-26 14:00:00,79.83,79.93,79.79,79.93,52800.0,70.7415,70.8301,70.706,70.8301,52800.0
2013-12-26 14:30:00,79.93,79.95,79.83,79.86,50300.0,70.8301,70.8478,70.7415,70.7681,50300.0
2013-12-26 15:00:00,79.85,80.15,79.85,80.12,106600.0,70.7592,71.025,70.7592,70.9985,106600.0
2013-12-26 15:30:00,80.12,80.18,79.95,79.99,163000.0,70.9985,71.0516,70.8478,70.8833,163000.0
2013-12-27 09:30:00,80.08,80.34,79.52,80.04,91400.0,70.963,71.1934,70.4668,70.9276,91400.0
2013-12-27 10:00:00,79.99,80.34,79.87,79.89,59400.0,70.8833,71.1934,70.7769,70.7946,59400.0
2013-12-27 10:30:00,79.89,79.91,79.6,79.68,53300.0,70.7946,70.8124,70.5377,70.6085,53300.0
2013-12-27 11:00:00,79.67,79.86,79.66,79.82,39000.0,70.5997,70.7681,70.5908,70.7326,39000.0
2013-12-27 11:30:00,79.84,79.93,79.69,79.88,43000.0,70.7503,70.8301,70.6174,70.7858,43000.0
2013-12-27 12:00:00,79.89,79.9,79.72,79.78,37200.0,70.7946,70.8035,70.644,70.6972,37200.0
2013-12-27 12:30:00,79.78,79.78,79.71,79.73,42000.0,70.6972,70.6972,70.6351,70.6529,42000.0
2013-12-27 13:00:00,79.74,79.75,79.61,79.72,36800.0,70.6617,70.6706,70.5465,70.644,36800.0
2013-12-27 13:30:00,79.72,79.72,79.61,79.62,33200.0,70.644,70.644,70.5465,70.5554,33200.0
2013-12-27 14:00:00,79.63,79.81,79.61,79.76,52100.0,70.5642,70.7237,70.5465,70.6794,52100.0
2013-12-27 14:30:00,79.77,79.77,79.62,79.62,52100.0,70.6883,70.6883,70.5554,70.5554,52100.0
2013-12-27 15:00:00,79.62,79.82,79.62,79.79,66400.0,70.5554,70.7326,70.5554,70.706,66400.0
2013-12-27 15:30:00,79.79,79.9,79.73,79.75,215400.0,70.706,70.8035,70.6529,70.6706,215400.0
2013-12-30 09:30:00,79.96,80.34,79.71,80.05,61100.0,70.8567,71.1934,70.6351,70.9364,61100.0
2013-12-30 10:00:00,80.03,80.36,80.02,80.12,63100.0,70.9187,71.2111,70.9098,70.9985,63100.0
2013-12-30 10:30:00,80.15,80.22,80.01,80.12,60100.0,71.025,71.0871,70.901,70.9985,60100.0
2013-12-30 11:00:00,80.13,80.13,79.99,80.02,35900.0,71.0073,71.0073,70.8833,70.9098,35900.0
2013-12-30 11:30:00,80.03,80.04,79.82,79.83,37600.0,70.9187,70.9276,70.7326,70.7415,37600.0
2013-12-30 12:00:00,79.84,79.87,79.71,79.79,35300.0,70.7503,70.7769,70.6351,70.706,35300.0
2013-12-30 12:30:00,79.78,79.86,79.7,79.79,30400.0,70.6972,70.7681,70.6263,70.706,30400.0
2013-12-30 13:00:00,79.8,79.9,79.8,79.89,35600.0,70.7149,70.8035,70.7149,70.7946,35600.0
2013-12-30 13:30:00,79.9,79.94,79.76,79.93,49800.0,70.8035,70.8389,70.6794,70.8301,49800.0
2013-12-30 14:00:00,79.88,79.98,79.84,79.91,41000.0,70.7858,70.8744,70.7503,70.8124,41000.0
2013-12-30 14:30:00,79.91,79.92,79.77,79.81,48300.0,70.8124,70.8212,70.6883,70.7237,48300.0
2013-12-30 15:00:00,79.82,79.82,79.64,79.75,97100.0,70.7326,70.7326,70.5731,70.6706,97100.0
2013-12-30 15:30:00,79.75,79.89,79.72,79.87,189800.0,70.6706,70.7946,70.644,70.7769,189800.0
2013-12-31 09:30:00,79.92,80.1,79.6,79.83,98900.0,70.8212,70.9807,70.5377,70.7415,98900.0
2013-12-31 10:00:00,79.84,79.99,79.62,79.9,73700.0,70.7503,70.8833,70.5554,70.8035,73700.0
2013-12-31 10:30:00,79.88,80.05,79.83,79.95,69800.0,70.7858,70.9364,70.7415,70.8478,69800.0
2013-12-31 11:00:00,79.95,80.09,79.87,80.02,62500.0,70.8478,70.9719,70.7769,70.9098,62500.0
2013-12-31 11:30:00,80.0,80.03,79.84,79.87,65900.0,70.8921,70.9187,70.7503,70.7769,65900.0
2013-12-31 12:00:00,79.88,79.95,79.8,79.95,60700.0,70.7858,70.8478,70.7149,70.8478,60700.0
2013-12-31 12:30:00,79.93,80.03,79.84,79.9,53700.0,70.8301,70.9187,70.7503,70.8035,53700.0
2013-12-31 13:00:00,79.92,80.02,79.88,80.02,44800.0,70.8212,70.9098,70.7858,70.9098,44800.0
2013-12-31 13:30:00,80.01,80.09,80.01,80.06,49300.0,70.901,70.9719,70.901,70.9453,49300.0
2013-12-31 14:00:00,80.06,80.15,79.97,79.97,58500.0,70.9453,71.025,70.8655,70.8655,58500.0
2013-12-31 14:30:00,79.98,80.1,79.93,80.05,59200.0,70.8744,70.9807,70.8301,70.9364,59200.0
2013-12-31 15:00:00,80.05,80.22,79.99,80.18,64300.0,70.9364,71.0871,70.8833,71.0516,64300.0
2013-12-31 15:30:00,80.19,80.45,80.14,80.29,209000.0,71.0605,71.2909,71.0162,71.1491,209000.0
2014-01-02 09:30:00,79.82,80.2,79.62,79.69,121600.0,70.7326,71.0693,70.5554,70.6174,121600.0
2014-01-02 10:00:00,79.68,79.74,79.48,79.62,80600.0,70.6085,70.6617,70.4313,70.5554,80600.0
2014-01-02 10:30:00,79.65,79.72,79.52,79.63,72100.0,70.582,70.644,70.4668,70.5642,72100.0
2014-01-02 11:00:00,79.63,79.81,79.54,79.56,61900.0,70.5642,70.7237,70.4845,70.5022,61900.0
2014-01-02 11:30:00,79.6,79.63,79.33,79.37,150700.0,70.5377,70.5642,70.2984,70.3338,150700.0
2014-01-02 12:00:00,79.41,79.48,79.33,79.4,67800.0,70.3693,70.4313,70.2984,70.3604,67800.0
2014-01-02 12:30:00,79.4,79.58,79.34,79.57,74500.0,70.3604,70.5199,70.3073,70.5111,74500.0
2014-01-02 13:00:00,79.58,79.59,79.33,79.38,58400.0,70.5199,70.5288,70.2984,70.3427,58400.0
2014-01-02 13:30:00,79.4,79.5,79.35,79.44,82200.0,70.3604,70.449,70.3161,70.3959,82200.0
2014-01-02 14:00:00,79.44,79.5,79.23,79.27,108700.0,70.3959,70.449,70.2098,70.2452,108700.0
2014-01-02 14:30:00,79.27,79.29,78.96,79.05,97800.0,70.2452,70.2629,69.9705,70.0503,97800.0
2014-01-02 15:00:00,79.05,79.2,79.01,79.04,133400.0,70.0503,70.1832,70.0148,70.0414,133400.0
2014-01-02 15:30:00,79.03,79.03,78.79,78.87,318000.0,70.0325,70.0325,69.8199,69.8908,318000.0
2014-01-03 09:30:00,78.9,79.6,78.87,79.32,51700.0,69.9173,70.5377,69.8908,70.2895,51700.0
2014-01-03 10:00:00,79.34,79.54,79.31,79.41,44900.0,70.3073,70.4845,70.2807,70.3693,44900.0
2014-01-03 10:30:00,79.39,79.72,79.39,79.72,66100.0,70.3516,70.644,70.3516,70.644,66100.0
2014-01-03 11:00:00,79.72,79.79,79.36,79.4,68100.0,70.644,70.706,70.325,70.3604,68100.0
2014-01-03 11:30:00,79.38,79.53,79.19,79.25,59900.0,70.3427,70.4756,70.1743,70.2275,59900.0
2014-01-03 12:00:00,79.24,79.25,79.09,79.11,47800.0,70.2186,70.2275,70.0857,70.1034,47800.0
2014-01-03 12:30:00,79.12,79.23,79.06,79.06,56000.0,70.1123,70.2098,70.0591,70.0591,56000.0
2014-01-03 13:00:00,79.07,79.14,79.01,79.05,74800.0,70.068,70.13,70.0148,70.0503,74800.0
2014-01-03 13:30:00,79.06,79.06,78.8,78.89,83100.0,70.0591,70.0591,69.8287,69.9085,83100.0
2014-01-03 14:00:00,78.89,78.98,78.82,78.96,77800.0,69.9085,69.9882,69.8465,69.9705,77800.0
2014-01-03 14:30:00,78.96,79.21,78.89,79.14,60700.0,69.9705,70.1921,69.9085,70.13,60700.0
2014-01-03 15:00:00,79.15,79.25,79.08,79.19,96700.0,70.1389,70.2275,70.0769,70.1743,96700.0
2014-01-03 15:30:00,79.21,79.34,79.11,79.13,149200.0,70.1921,70.3073,70.1034,70.1212,149200.0
2014-01-06 09:30:00,79.55,79.82,78.79,78.9,45800.0,70.4933,70.7326,69.8199,69.9173,45800.0
2014-01-06 10:00:00,78.89,79.17,78.6,79.16,62400.0,69.9085,70.1566,69.6515,70.1477,62400.0
2014-01-06 10:30:00,79.16,79.22,78.59,78.67,54600.0,70.1477,70.2009,69.6426,69.7135,54600.0
2014-01-06 11:00:00,78.65,78.88,78.51,78.55,39100.0,69.6958,69.8996,69.5718,69.6072,39100.0
2014-01-06 11:30:00,78.55,78.56,78.29,78.52,30300.0,69.6072,69.6161,69.3768,69.5806,30300.0
2014-01-06 12:00:00,78.53,78.67,78.44,78.54,47800.0,69.5895,69.7135,69.5097,69.5983,47800.0
2014-01-06 12:30:00,78.51,78.69,78.41,78.67,32300.0,69.5718,69.7313,69.4831,69.7135,32300.0
2014-01-06 13:00:00,78.65,78.65,78.48,78.55,28200.0,69.6958,69.6958,69.5452,69.6072,28200.0
2014-01-06 13:30:00,78.55,78.88,78.47,78.83,48400.0,69.6072,69.8996,69.5363,69.8553,48400.0
2014-01-06 14:00:00,78.82,78.89,78.66,78.79,42400.0,69.8465,69.9085,69.7047,69.8199,42400.0
2014-01-06 14:30:00,78.78,78.97,78.76,78.83,54100.0,69.811,69.9794,69.7933,69.8553,54100.0
2014-01-06 15:00:00,78.83,78.85,78.71,78.77,59500.0,69.8553,69.873,69.749,69.8021,59500.0
2014-01-06 15:30:00,78.78,78.78,78.54,78.55,136000.0,69.811,69.811,69.5983,69.6072,136000.0
2014-01-07 09:30:00,78.88,79.09,78.68,79.08,92600.0,69.8996,70.0857,69.7224,70.0769,92600.0
2014-01-07 10:00:00,79.08,79.29,79.05,79.17,54700.0,70.0769,70.2629,70.0503,70.1566,54700.0
2014-01-07 10:30:00,79.22,79.41,79.19,79.28,45800.0,70.2009,70.3693,70.1743,70.2541,45800.0
2014-01-07 11:00:00,79.29,79.44,79.21,79.41,56300.0,70.2629,70.3959,70.1921,70.3693,56300.0
2014-01-07 11:30:00,79.4,79.6,79.39,79.57,54100.0,70.3604,70.5377,70.3516,70.5111,54100.0
2014-01-07 12:00:00,79.56,79.58,79.43,79.5,59700.0,70.5022,70.5199,70.387,70.449,59700.0
2014-01-07 12:30:00,79.51,79.65,79.44,79.65,34900.0,70.4579,70.582,70.3959,70.582,34900.0
2014-01-07 13:00:00,79.65,79.65,79.49,79.53,14700.0,70.582,70.582,70.4402,70.4756,14700.0
2014-01-07 13:30:00,79.55,79.7,79.47,79.47,36200.0,70.4933,70.6263,70.4225,70.4225,36200.0
2014-01-07 14:00:00,79.48,79.53,79.3,79.5,43000.0,70.4313,70.4756,70.2718,70.449,43000.0
2014-01-07 14:30:00,79.52,79.81,79.47,79.47,86400.0,70.4668,70.7237,70.4225,70.4225,86400.0
2014-01-07 15:00:00,79.47,79.56,79.45,79.5,85400.0,70.4225,70.5022,70.4047,70.449,85400.0
2014-01-07 15:30:00,79.5,79.57,79.37,79.39,168200.0,70.449,70.5111,70.3338,70.3516,168200.0
2014-01-08 09:30:00,79.25,79.66,78.91,79.0,84600.0,70.2275,70.5908,69.9262,70.006,84600.0
2014-01-08 10:00:00,78.98,79.28,78.92,79.2,91200.0,69.9882,70.2541,69.9351,70.1832,91200.0
2014-01-08 10:30:00,79.2,79.47,79.15,79.39,41100.0,70.1832,70.4225,70.1389,70.3516,41100.0
2014-01-08 11:00:00,79.39,79.5,79.17,79.17,56200.0,70.3516,70.449,70.1566,70.1566,56200.0
2014-01-08 11:30:00,79.2,79.58,79.19,79.56,45600.0,70.1832,70.5199,70.1743,70.5022,45600.0
2014-01-08 12:00:00,79.55,79.56,79.29,79.3,26100.0,70.4933,70.5022,70.2629,70.2718,26100.0
2014-01-08 12:30:00,79.29,79.31,79.03,79.12,30700.0,70.2629,70.2807,70.0325,70.1123,30700.0
2014-01-08 13:00:00,79.15,79.32,79.1,79.31,29200.0,70.1389,70.2895,70.0946,70.2807,29200.0
2014-01-08 13:30:00,79.29,79.4,79.26,79.37,27600.0,70.2629,70.3604,70.2364,70.3338,27600.0
2014-01-08 14:00:00,79.36,79.47,79.14,79.18,71500.0,70.325,70.4225,70.13,70.1655,71500.0
2014-01-08 14:30:00,79.19,79.32,79.14,79.22,43400.0,70.1743,70.2895,70.13,70.2009,43400.0
2014-01-08 15:00:00,79.23,79.27,78.91,78.99,79400.0,70.2098,70.2452,69.9262,69.9971,79400.0
2014-01-08 15:30:00,78.99,79.39,78.97,79.28,149200.0,69.9971,70.3516,69.9794,70.2541,149200.0
2014-01-09 09:30:00,79.51,79.98,79.19,79.41,73400.0,70.4579,70.8744,70.1743,70.3693,73400.0
2014-01-09 10:00:00,79.45,79.47,79.0,79.11,43100.0,70.4047,70.4225,70.006,70.1034,43100.0
2014-01-09 10:30:00,79.12,79.12,78.48,78.56,77700.0,70.1123,70.1123,69.5452,69.6161,77700.0
2014-01-09 11:00:00,78.57,78.64,78.41,78.5,215500.0,69.6249,69.6869,69.4831,69.5629,215500.0
2014-01-09 11:30:00,78.5,78.6,78.32,78.48,93200.0,69.5629,69.6515,69.4034,69.5452,93200.0
2014-01-09 12:00:00,78.5,78.6,78.4,78.53,51900.0,69.5629,69.6515,69.4743,69.5895,51900.0
2014-01-09 12:30:00,78.54,78.81,78.54,78.78,49600.0,69.5983,69.8376,69.5983,69.811,49600.0
2014-01-09 13:00:00,78.75,78.79,78.57,78.76,51500.0,69.7844,69.8199,69.6249,69.7933,51500.0
2014-01-09 13:30:00,78.75,78.78,78.65,78.71,58900.0,69.7844,69.811,69.6958,69.749,58900.0
2014-01-09 14:00:00,78.71,78.72,78.5,78.62,69600.0,69.749,69.7578,69.5629,69.6692,69600.0
2014-01-09 14:30:00,78.61,78.83,78.51,78.67,70500.0,69.6604,69.8553,69.5718,69.7135,70500.0
2014-01-09 15:00:00,78.67,78.87,78.67,78.84,93600.0,69.7135,69.8908,69.7135,69.8642,93600.0
2014-01-09 15:30:00,78.85,78.86,78.72,78.79,189400.0,69.873,69.8819,69.7578,69.8199,189400.0
2014-01-10 09:30:00,79.33,79.63,79.07,79.49,162100.0,70.2984,70.5642,70.068,70.4402,162100.0
2014-01-10 10:00:00,79.49,79.5,78.95,79.18,43600.0,70.4402,70.449,69.9617,70.1655,43600.0
2014-01-10 10:30:00,79.14,79.42,79.07,79.36,47900.0,70.13,70.3781,70.068,70.325,47900.0
2014-01-10 11:00:00,79.35,79.43,79.09,79.12,63000.0,70.3161,70.387,70.0857,70.1123,63000.0
2014-01-10 11:30:00,79.11,79.23,78.97,79.2,58500.0,70.1034,70.2098,69.9794,70.1832,58500.0
2014-01-10 12:00:00,79.2,79.24,79.06,79.19,64100.0,70.1832,70.2186,70.0591,70.1743,64100.0
2014-01-10 12:30:00,79.18,79.37,79.13,79.27,53400.0,70.1655,70.3338,70.1212,70.2452,53400.0
2014-01-10 13:00:00,79.26,79.49,79.23,79.42,44600.0,70.2364,70.4402,70.2098,70.3781,44600.0
2014-01-10 13:30:00,79.41,79.49,79.19,79.2,51800.0,70.3693,70.4402,70.1743,70.1832,51800.0
2014-01-10 14:00:00,79.2,79.25,79.03,79.07,76400.0,70.1832,70.2275,70.0325,70.068,76400.0
2014-01-10 14:30:00,79.08,79.14,78.89,78.95,80400.0,70.0769,70.13,69.9085,69.9617,80400.0
2014-01-10 15:00:00,78.95,79.06,78.95,78.99,174300.0,69.9617,70.0591,69.9617,69.9971,174300.0
2014-01-10 15:30:00,79.0,79.02,78.79,78.9,273000.0,70.006,70.0237,69.8199,69.9173,273000.0
2014-01-13 09:30:00,78.89,79.14,78.48,78.53,148300.0,69.9085,70.13,69.5452,69.5895,148300.0
2014-01-13 10:00:00,78.52,78.66,78.3,78.57,196700.0,69.5806,69.7047,69.3857,69.6249,196700.0
2014-01-13 10:30:00,78.57,78.66,78.49,78.58,93500.0,69.6249,69.7047,69.554,69.6338,93500.0
2014-01-13 11:00:00,78.59,78.6,78.3,78.42,58400.0,69.6426,69.6515,69.3857,69.492,58400.0
2014-01-13 11:30:00,78.44,78.58,78.38,78.48,55800.0,69.5097,69.6338,69.4566,69.5452,55800.0
2014-01-13 12:00:00,78.49,78.51,78.2,78.24,55000.0,69.554,69.5718,69.297,69.3325,55000.0
2014-01-13 12:30:00,78.22,78.28,78.09,78.09,51200.0,69.3148,69.3679,69.1996,69.1996,51200.0
2014-01-13 13:00:00,78.08,78.16,77.86,78.1,223100.0,69.1907,69.2616,68.9958,69.2084,223100.0
2014-01-13 13:30:00,78.1,78.22,78.08,78.21,97900.0,69.2084,69.3148,69.1907,69.3059,97900.0
2014-01-13 14:00:00,78.21,78.39,78.17,78.2,85000.0,69.3059,69.4654,69.2705,69.297,85000.0
2014-01-13 14:30:00,78.2,78.27,78.09,78.15,172200.0,69.297,69.3591,69.1996,69.2527,172200.0
2014-01-13 15:00:00,78.14,78.14,77.77,77.85,228100.0,69.2439,69.2439,68.916,68.9869,228100.0
2014-01-13 15:30:00,77.83,78.05,77.74,78.03,336000.0,68.9692,69.1641,68.8894,69.1464,336000.0
2014-01-14 09:30:00,79.01,79.25,78.35,78.82,273800.0,70.0148,70.2275,69.43,69.8465,273800.0
2014-01-14 10:00:00,78.8,79.04,78.79,78.95,134100.0,69.8287,70.0414,69.8199,69.9617,134100.0
2014-01-14 10:30:00,78.96,79.13,78.87,79.08,125900.0,69.9705,70.1212,69.8908,70.0769,125900.0
2014-01-14 11:00:00,79.08,79.18,78.9,78.93,87200.0,70.0769,70.1655,69.9173,69.9439,87200.0
2014-01-14 11:30:00,78.93,79.02,78.88,78.94,90800.0,69.9439,70.0237,69.8996,69.9528,90800.0
2014-01-14 12:00:00,78.95,79.07,78.9,78.99,111500.0,69.9617,70.068,69.9173,69.9971,111500.0
2014-01-14 12:30:00,78.99,79.12,78.87,79.02,55700.0,69.9971,70.1123,69.8908,70.0237,55700.0
2014-01-14 13:00:00,79.01,79.36,79.0,79.28,71600.0,70.0148,70.325,70.006,70.2541,71600.0
2014-01-14 13:30:00,79.26,79.54,79.12,79.54,77400.0,70.2364,70.4845,70.1123,70.4845,77400.0
2014-01-14 14:00:00,79.54,79.75,79.31,79.75,79400.0,70.4845,70.6706,70.2807,70.6706,79400.0
2014-01-14 14:30:00,79.76,79.81,79.43,79.55,104100.0,70.6794,70.7237,70.387,70.4933,104100.0
2014-01-14 15:00:00,79.55,79.74,79.53,79.65,115500.0,70.4933,70.6617,70.4756,70.582,115500.0
2014-01-14 15:30:00,79.65,79.67,79.37,79.48,332800.0,70.582,70.5997,70.3338,70.4313,332800.0
2014-01-15 09:30:00,79.84,81.26,79.72,81.26,128100.0,70.7503,72.0087,70.644,72.0087,128100.0
2014-01-15 10:00:00,81.27,81.32,80.58,80.79,173600.0,72.0175,72.0618,71.4061,71.5922,173600.0
2014-01-15 10:30:00,80.79,81.2,80.74,81.19,167600.0,71.5922,71.9555,71.5479,71.9466,167600.0
2014-01-15 11:00:00,81.19,81.34,80.96,80.98,209700.0,71.9466,72.0796,71.7428,71.7605,209700.0
2014-01-15 11:30:00,80.96,81.03,80.75,80.76,122100.0,71.7428,71.8049,71.5567,71.5656,122100.0
2014-01-15 12:00:00,80.77,80.9,80.57,80.6,80300.0,71.5745,71.6897,71.3972,71.4238,80300.0
2014-01-15 12:30:00,80.59,80.72,80.46,80.46,59600.0,71.4149,71.5301,71.2997,71.2997,59600.0
2014-01-15 13:00:00,80.46,80.58,80.28,80.32,49800.0,71.2997,71.4061,71.1402,71.1757,49800.0
2014-01-15 13:30:00,80.31,80.44,80.26,80.36,41300.0,71.1668,71.282,71.1225,71.2111,41300.0
2014-01-15 14:00:00,80.36,80.58,80.28,80.49,57300.0,71.2111,71.4061,71.1402,71.3263,57300.0
2014-01-15 14:30:00,80.5,80.59,80.42,80.56,69700.0,71.3352,71.4149,71.2643,71.3884,69700.0
2014-01-15 15:00:00,80.55,80.61,80.37,80.41,91200.0,71.3795,71.4327,71.22,71.2554,91200.0
2014-01-15 15:30:00,80.43,80.53,80.42,80.46,194700.0,71.2732,71.3618,71.2643,71.2997,194700.0
2014-01-16 09:30:00,80.35,80.54,80.06,80.16,97900.0,71.2023,71.3706,70.9453,71.0339,97900.0
2014-01-16 10:00:00,80.14,80.19,79.8,79.89,101100.0,71.0162,71.0605,70.7149,70.7946,101100.0
2014-01-16 10:30:00,79.87,79.96,79.55,79.56,51600.0,70.7769,70.8567,70.4933,70.5022,51600.0
2014-01-16 11:00:00,79.56,79.69,79.35,79.68,135700.0,70.5022,70.6174,70.3161,70.6085,135700.0
2014-01-16 11:30:00,79.69,80.06,79.63,80.06,51700.0,70.6174,70.9453,70.5642,70.9453,51700.0
2014-01-16 12:00:00,80.05,80.34,80.04,80.34,58300.0,70.9364,71.1934,70.9276,71.1934,58300.0
2014-01-16 12:30:00,80.34,80.48,80.21,80.39,37300.0,71.1934,71.3175,71.0782,71.2377,37300.0
2014-01-16 13:00:00,80.36,80.56,80.26,80.53,43700.0,71.2111,71.3884,71.1225,71.3618,43700.0
2014-01-16 13:30:00,80.52,80.58,80.37,80.56,44300.0,71.3529,71.4061,71.22,71.3884,44300.0
2014-01-16 14:00:00,80.56,80.62,80.43,80.47,41000.0,71.3884,71.4415,71.2732,71.3086,41000.0
2014-01-16 14:30:00,80.48,80.52,80.4,80.51,91900.0,71.3175,71.3529,71.2466,71.3441,91900.0
2014-01-16 15:00:00,80.51,80.51,80.35,80.45,111300.0,71.3441,71.3441,71.2023,71.2909,111300.0
2014-01-16 15:30:00,80.45,80.47,80.29,80.45,115800.0,71.2909,71.3086,71.1491,71.2909,115800.0
2014-01-17 09:30:00,80.8,81.26,80.35,81.16,161500.0,71.601,72.0087,71.2023,71.9201,161500.0
2014-01-17 10:00:00,81.15,81.54,80.96,81.51,95300.0,71.9112,72.2568,71.7428,72.2302,95300.0
2014-01-17 10:30:00,81.51,81.63,81.31,81.45,62100.0,72.2302,72.3365,72.053,72.177,62100.0
2014-01-17 11:00:00,81.46,81.64,81.29,81.47,56800.0,72.1859,72.3454,72.0353,72.1948,56800.0
2014-01-17 11:30:00,81.47,81.73,81.46,81.7,67600.0,72.1948,72.4252,72.1859,72.3986,67600.0
2014-01-17 12:00:00,81.72,81.8,81.67,81.68,37500.0,72.4163,72.4872,72.372,72.3809,37500.0
2014-01-17 12:30:00,81.68,81.9,81.66,81.9,46800.0,72.3809,72.5758,72.3631,72.5758,46800.0
2014-01-17 13:00:00,81.9,81.98,81.83,81.93,117300.0,72.5758,72.6467,72.5138,72.6024,117300.0
2014-01-17 13:30:00,81.93,82.15,81.91,82.15,148800.0,72.6024,72.7973,72.5847,72.7973,148800.0
2014-01-17 14:00:00,82.15,82.24,82.08,82.17,74900.0,72.7973,72.8771,72.7353,72.8151,74900.0
2014-01-17 14:30:00,82.16,82.17,81.9,81.93,99100.0,72.8062,72.8151,72.5758,72.6024,99100.0
2014-01-17 15:00:00,81.94,82.04,81.75,81.79,121300.0,72.6112,72.6999,72.4429,72.4783,121300.0
2014-01-17 15:30:00,81.77,82.09,81.63,82.03,285800.0,72.4606,72.7442,72.3365,72.691,285800.0
2014-01-21 09:30:00,82.64,83.55,82.5,82.81,260100.0,73.2316,74.038,73.1075,73.3822,260100.0
2014-01-21 10:00:00,82.79,82.8,82.31,82.51,172300.0,73.3645,73.3733,72.9391,73.1164,172300.0
2014-01-21 10:30:00,82.48,82.91,82.47,82.64,133100.0,73.0898,73.4708,73.0809,73.2316,133100.0
2014-01-21 11:00:00,82.64,82.66,82.26,82.49,98500.0,73.2316,73.2493,72.8948,73.0986,98500.0
2014-01-21 11:30:00,82.5,82.59,82.32,82.41,69900.0,73.1075,73.1872,72.948,73.0277,69900.0
2014-01-21 12:00:00,82.41,82.44,82.01,82.28,114700.0,73.0277,73.0543,72.6733,72.9125,114700.0
2014-01-21 12:30:00,82.28,82.47,82.25,82.47,41000.0,72.9125,73.0809,72.886,73.0809,41000.0
2014-01-21 13:00:00,82.47,82.65,82.32,82.46,38400.0,73.0809,73.2404,72.948,73.072,38400.0
2014-01-21 13:30:00,82.45,82.82,82.45,82.71,67200.0,73.0632,73.3911,73.0632,73.2936,67200.0
2014-01-21 14:00:00,82.7,82.85,82.61,82.72,64600.0,73.2847,73.4176,73.205,73.3024,64600.0
2014-01-21 14:30:00,82.72,82.93,82.6,82.76,75400.0,73.3024,73.4885,73.1961,73.3379,75400.0
2014-01-21 15:00:00,82.76,82.83,82.68,82.82,94800.0,73.3379,73.3999,73.267,73.3911,94800.0
2014-01-21 15:30:00,82.82,82.95,82.71,82.95,209500.0,73.3911,73.5063,73.2936,73.5063,209500.0
2014-01-22 09:30:00,83.44,83.93,83.02,83.51,168100.0,73.9405,74.3747,73.5683,74.0025,168100.0
2014-01-22 10:00:00,83.52,83.86,83.42,83.83,83700.0,74.0114,74.3127,73.9228,74.2861,83700.0
2014-01-22 10:30:00,83.82,83.82,83.03,83.16,94000.0,74.2772,74.2772,73.5772,73.6924,94000.0
2014-01-22 11:00:00,83.11,83.53,83.11,83.49,117100.0,73.648,74.0202,73.648,73.9848,117100.0
2014-01-22 11:30:00,83.5,83.54,83.44,83.46,61400.0,73.9936,74.0291,73.9405,73.9582,61400.0
2014-01-22 12:00:00,83.46,83.56,83.44,83.5,86300.0,73.9582,74.0468,73.9405,73.9936,86300.0
2014-01-22 12:30:00,83.49,83.52,83.36,83.42,63100.0,73.9848,74.0114,73.8696,73.9228,63100.0
2014-01-22 13:00:00,83.42,83.55,83.33,83.48,42100.0,73.9228,74.038,73.843,73.9759,42100.0
2014-01-22 13:30:00,83.47,83.76,83.44,83.75,80000.0,73.9671,74.224,73.9405,74.2152,80000.0
2014-01-22 14:00:00,83.76,83.82,83.46,83.49,85700.0,74.224,74.2772,73.9582,73.9848,85700.0
2014-01-22 14:30:00,83.49,83.61,83.43,83.6,85600.0,73.9848,74.0911,73.9316,74.0823,85600.0
2014-01-22 15:00:00,83.59,83.64,83.52,83.57,117700.0,74.0734,74.1177,74.0114,74.0557,117700.0
2014-01-22 15:30:00,83.56,83.68,83.54,83.65,231500.0,74.0468,74.1532,74.0291,74.1266,231500.0
2014-01-23 09:30:00,83.01,83.01,81.85,81.85,169500.0,73.5594,73.5594,72.5315,72.5315,169500.0
2014-01-23 10:00:00,81.82,82.09,81.64,81.77,147000.0,72.5049,72.7442,72.3454,72.4606,147000.0
2014-01-23 10:30:00,81.74,81.95,81.67,81.79,93900.0,72.434,72.6201,72.372,72.4783,93900.0
2014-01-23 11:00:00,81.75,81.87,81.67,81.72,104600.0,72.4429,72.5492,72.372,72.4163,104600.0
2014-01-23 11:30:00,81.73,81.76,81.42,81.44,76500.0,72.4252,72.4517,72.1505,72.1682,76500.0
2014-01-23 12:00:00,81.47,81.53,81.13,81.36,134900.0,72.1948,72.2479,71.8935,72.0973,134900.0
2014-01-23 12:30:00,81.35,81.36,81.18,81.32,63600.0,72.0884,72.0973,71.9378,72.0618,63600.0
2014-01-23 13:00:00,81.31,81.31,81.06,81.1,53200.0,72.053,72.053,71.8314,71.8669,53200.0
2014-01-23 13:30:00,81.09,81.14,80.91,81.05,122300.0,71.858,71.9023,71.6985,71.8226,122300.0
2014-01-23 14:00:00,81.07,81.33,81.07,81.19,79100.0,71.8403,72.0707,71.8403,71.9466,79100.0
2014-01-23 14:30:00,81.21,81.22,81.0,81.03,111700.0,71.9644,71.9732,71.7783,71.8049,111700.0
2014-01-23 15:00:00,81.03,81.07,80.96,80.99,137300.0,71.8049,71.8403,71.7428,71.7694,137300.0
2014-01-23 15:30:00,81.0,81.13,80.95,81.09,362400.0,71.7783,71.8935,71.734,71.858,362400.0
2014-01-24 09:30:00,80.39,80.5,79.44,79.57,160600.0,71.2377,71.3352,70.3959,70.5111,160600.0
2014-01-24 10:00:00,79.61,79.72,78.97,79.05,134600.0,70.5465,70.644,69.9794,70.0503,134600.0
2014-01-24 10:30:00,79.04,79.1,78.6,78.63,127000.0,70.0414,70.0946,69.6515,69.6781,127000.0
2014-01-24 11:00:00,78.63,78.77,77.96,77.97,100200.0,69.6781,69.8021,69.0844,69.0932,100200.0
2014-01-24 11:30:00,77.97,78.32,77.85,78.32,80900.0,69.0932,69.4034,68.9869,69.4034,80900.0
2014-01-24 12:00:00,78.31,78.32,77.86,78.03,86400.0,69.3945,69.4034,68.9958,69.1464,86400.0
2014-01-24 12:30:00,78.04,78.34,77.93,78.16,79500.0,69.1553,69.4211,69.0578,69.2616,79500.0
2014-01-24 13:00:00,78.17,78.2,77.88,77.91,82500.0,69.2705,69.297,69.0135,69.0401,82500.0
2014-01-24 13:30:00,77.88,78.11,77.88,77.98,70000.0,69.0135,69.2173,69.0135,69.1021,70000.0
2014-01-24 14:00:00,77.98,77.98,77.52,77.67,126600.0,69.1021,69.1021,68.6945,68.8274,126600.0
2014-01-24 14:30:00,77.62,77.83,77.57,77.63,93100.0,68.7831,68.9692,68.7388,68.7919,93100.0
2014-01-24 15:00:00,77.64,77.81,77.52,77.75,147200.0,68.8008,68.9514,68.6945,68.8983,147200.0
2014-01-24 15:30:00,77.74,77.88,77.48,77.48,291500.0,68.8894,69.0135,68.659,68.659,291500.0
2014-01-27 09:30:00,77.37,78.21,77.31,77.67,119700.0,68.5615,69.3059,68.5084,68.8274,119700.0
2014-01-27 10:00:00,77.61,77.8,76.96,76.98,76600.0,68.7742,68.9426,68.1982,68.2159,76600.0
2014-01-27 10:30:00,77.0,77.21,76.78,76.9,57700.0,68.2337,68.4198,68.0387,68.145,57700.0
2014-01-27 11:00:00,76.9,77.14,76.72,76.72,89000.0,68.145,68.3577,67.9855,67.9855,89000.0
2014-01-27 11:30:00,76.67,76.69,76.2,76.3,63200.0,67.9412,67.959,67.5247,67.6134,63200.0
2014-01-27 12:00:00,76.27,76.31,75.57,75.9,75400.0,67.5868,67.6222,66.9665,67.2589,75400.0
2014-01-27 12:30:00,75.9,76.08,75.79,75.96,67800.0,67.2589,67.4184,67.1614,67.3121,67800.0
2014-01-27 13:00:00,75.99,76.41,75.91,76.26,60900.0,67.3386,67.7108,67.2678,67.5779,60900.0
2014-01-27 13:30:00,76.26,76.65,76.19,76.49,102100.0,67.5779,67.9235,67.5159,67.7817,102100.0
2014-01-27 14:00:00,76.51,76.95,76.5,76.93,110700.0,67.7994,68.1894,67.7906,68.1716,110700.0
2014-01-27 14:30:00,76.94,77.24,76.87,77.2,170500.0,68.1805,68.4463,68.1185,68.4109,170500.0
2014-01-27 15:00:00,77.17,77.25,77.07,77.1,84400.0,68.3843,68.4552,68.2957,68.3223,84400.0
2014-01-27 15:30:00,77.1,77.19,76.7,76.71,191600.0,68.3223,68.402,67.9678,67.9767,191600.0
2014-01-28 09:30:00,76.95,77.66,76.95,77.47,86300.0,68.1894,68.8185,68.1894,68.6502,86300.0
2014-01-28 10:00:00,77.44,77.77,77.44,77.59,80000.0,68.6236,68.916,68.6236,68.7565,80000.0
2014-01-28 10:30:00,77.6,77.68,77.45,77.54,72200.0,68.7654,68.8362,68.6324,68.7122,72200.0
2014-01-28 11:00:00,77.52,77.7,77.22,77.33,64900.0,68.6945,68.854,68.4286,68.5261,64900.0
2014-01-28 11:30:00,77.32,77.34,76.85,76.86,48800.0,68.5172,68.535,68.1007,68.1096,48800.0
2014-01-28 12:00:00,76.87,77.13,76.81,76.97,42700.0,68.1185,68.3489,68.0653,68.2071,42700.0
2014-01-28 12:30:00,77.01,77.05,76.82,76.92,57700.0,68.2425,68.278,68.0742,68.1628,57700.0
2014-01-28 13:00:00,76.94,77.04,76.81,77.0,35000.0,68.1805,68.2691,68.0653,68.2337,35000.0
2014-01-28 13:30:00,76.98,77.1,76.86,77.02,114700.0,68.2159,68.3223,68.1096,68.2514,114700.0
2014-01-28 14:00:00,77.04,77.31,76.95,77.21,100300.0,68.2691,68.5084,68.1894,68.4198,100300.0
2014-01-28 14:30:00,77.2,77.41,77.2,77.35,61400.0,68.4109,68.597,68.4109,68.5438,61400.0
2014-01-28 15:00:00,77.33,77.46,77.28,77.43,99200.0,68.5261,68.6413,68.4818,68.6147,99200.0
2014-01-28 15:30:00,77.42,77.67,77.35,77.45,183300.0,68.6058,68.8274,68.5438,68.6324,183300.0
2014-01-29 09:30:00,76.51,77.49,76.01,77.17,200000.0,67.7994,68.6679,67.3564,68.3843,200000.0
2014-01-29 10:00:00,77.17,77.61,77.14,77.23,105700.0,68.3843,68.7742,68.3577,68.4375,105700.0
2014-01-29 10:30:00,77.27,77.49,77.08,77.46,43800.0,68.4729,68.6679,68.3046,68.6413,43800.0
2014-01-29 11:00:00,77.5,77.63,77.32,77.55,50900.0,68.6767,68.7919,68.5172,68.721,50900.0
2014-01-29 11:30:00,77.57,77.57,77.3,77.48,37100.0,68.7388,68.7388,68.4995,68.659,37100.0
2014-01-29 12:00:00,77.5,77.52,77.22,77.22,32600.0,68.6767,68.6945,68.4286,68.4286,32600.0
2014-01-29 12:30:00,77.22,77.29,76.99,77.29,83200.0,68.4286,68.4906,68.2248,68.4906,83200.0
2014-01-29 13:00:00,77.29,77.3,77.07,77.22,38000.0,68.4906,68.4995,68.2957,68.4286,38000.0
2014-01-29 13:30:00,77.2,77.24,76.81,76.89,82800.0,68.4109,68.4463,68.0653,68.1362,82800.0
2014-01-29 14:00:00,76.88,77.12,76.09,76.5,162500.0,68.1273,68.34,67.4273,67.7906,162500.0
2014-01-29 14:30:00,76.47,76.71,76.26,76.29,94000.0,67.764,67.9767,67.5779,67.6045,94000.0
2014-01-29 15:00:00,76.26,76.31,75.92,76.06,136300.0,67.5779,67.6222,67.2766,67.4007,136300.0
2014-01-29 15:30:00,76.04,76.86,75.56,76.11,493000.0,67.383,68.1096,66.9576,67.445,493000.0
2014-01-30 09:30:00,76.82,77.0,76.14,76.43,111700.0,68.0742,68.2337,67.4716,67.7286,111700.0
2014-01-30 10:00:00,76.43,76.59,76.3,76.3,78600.0,67.7286,67.8703,67.6134,67.6134,78600.0
2014-01-30 10:30:00,76.32,76.41,76.17,76.19,66000.0,67.6311,67.7108,67.4982,67.5159,66000.0
2014-01-30 11:00:00,76.19,76.32,76.13,76.19,51600.0,67.5159,67.6311,67.4627,67.5159,51600.0
2014-01-30 11:30:00,76.21,76.38,76.11,76.35,106400.0,67.5336,67.6842,67.445,67.6577,106400.0
2014-01-30 12:00:00,76.35,76.56,76.22,76.23,51500.0,67.6577,67.8438,67.5425,67.5513,51500.0
2014-01-30 12:30:00,76.22,76.45,76.21,76.38,78800.0,67.5425,67.7463,67.5336,67.6842,78800.0
2014-01-30 13:00:00,76.37,76.43,76.31,76.31,44100.0,67.6754,67.7286,67.6222,67.6222,44100.0
2014-01-30 13:30:00,76.33,76.37,76.26,76.33,77200.0,67.6399,67.6754,67.5779,67.6399,77200.0
2014-01-30 14:00:00,76.32,76.32,76.14,76.22,88400.0,67.6311,67.6311,67.4716,67.5425,88400.0
2014-01-30 14:30:00,76.25,76.36,76.19,76.35,68300.0,67.569,67.6665,67.5159,67.6577,68300.0
2014-01-30 15:00:00,76.34,76.37,76.28,76.33,146800.0,67.6488,67.6754,67.5956,67.6399,146800.0
2014-01-30 15:30:00,76.32,76.39,76.19,76.35,210500.0,67.6311,67.6931,67.5159,67.6577,210500.0
2014-01-31 09:30:00,75.25,75.94,74.93,75.51,65200.0,66.6829,67.2943,66.3993,66.9133,65200.0
2014-01-31 10:00:00,75.6,75.96,75.59,75.64,36000.0,66.993,67.3121,66.9842,67.0285,36000.0
2014-01-31 10:30:00,75.69,75.92,75.47,75.76,103600.0,67.0728,67.2766,66.8778,67.1348,103600.0
2014-01-31 11:00:00,75.77,76.19,75.69,75.99,80000.0,67.1437,67.5159,67.0728,67.3386,80000.0
2014-01-31 11:30:00,76.06,76.09,75.77,75.92,37700.0,67.4007,67.4273,67.1437,67.2766,37700.0
2014-01-31 12:00:00,75.97,76.11,75.84,75.96,37000.0,67.3209,67.445,67.2057,67.3121,37000.0
2014-01-31 12:30:00,75.97,76.07,75.79,76.03,36500.0,67.3209,67.4095,67.1614,67.3741,36500.0
2014-01-31 13:00:00,76.0,76.06,75.81,76.01,33400.0,67.3475,67.4007,67.1791,67.3564,33400.0
2014-01-31 13:30:00,76.03,76.47,76.01,76.45,34100.0,67.3741,67.764,67.3564,67.7463,34100.0
2014-01-31 14:00:00,76.48,76.55,76.27,76.37,43900.0,67.7729,67.8349,67.5868,67.6754,43900.0
2014-01-31 14:30:00,76.38,76.56,76.28,76.32,48100.0,67.6842,67.8438,67.5956,67.6311,48100.0
2014-01-31 15:00:00,76.31,76.31,75.94,75.99,68200.0,67.6222,67.6222,67.2943,67.3386,68200.0
2014-01-31 15:30:00,75.99,76.14,75.82,75.97,243900.0,67.3386,67.4716,67.188,67.3209,243900.0
2014-02-03 09:30:00,75.87,76.25,75.48,75.92,73000.0,67.2323,67.569,66.8867,67.2766,73000.0
2014-02-03 10:00:00,75.92,75.92,74.75,74.91,113100.0,67.2766,67.2766,66.2398,66.3816,113100.0
2014-02-03 10:30:00,74.9,75.2,74.66,75.14,118900.0,66.3727,66.6386,66.1601,66.5854,118900.0
2014-02-03 11:00:00,75.08,75.11,74.29,74.39,109200.0,66.5323,66.5588,65.8322,65.9208,109200.0
2014-02-03 11:30:00,74.4,74.66,74.11,74.23,89600.0,65.9297,66.1601,65.6727,65.779,89600.0
2014-02-03 12:00:00,74.23,74.27,73.99,74.19,75900.0,65.779,65.8145,65.5663,65.7436,75900.0
2014-02-03 12:30:00,74.17,74.41,74.14,74.21,41100.0,65.7259,65.9385,65.6993,65.7613,41100.0
2014-02-03 13:00:00,74.19,74.25,73.74,73.82,68300.0,65.7436,65.7967,65.3448,65.4157,68300.0
2014-02-03 13:30:00,73.82,73.95,73.55,73.55,71700.0,65.4157,65.5309,65.1764,65.1764,71700.0
2014-02-03 14:00:00,73.53,74.15,73.52,74.06,87700.0,65.1587,65.7081,65.1499,65.6284,87700.0
2014-02-03 14:30:00,74.06,74.1,73.69,73.71,88100.0,65.6284,65.6638,65.3005,65.3182,88100.0
2014-02-03 15:00:00,73.7,73.85,73.63,73.84,109600.0,65.3094,65.4423,65.2473,65.4334,109600.0
2014-02-03 15:30:00,73.84,73.95,73.58,73.79,238700.0,65.4334,65.5309,65.203,65.3891,238700.0
2014-02-04 09:30:00,74.19,74.3,73.32,73.9,128000.0,65.7436,65.8411,64.9726,65.4866,128000.0
2014-02-04 10:00:00,73.9,74.25,73.84,74.19,103200.0,65.4866,65.7967,65.4334,65.7436,103200.0
2014-02-04 10:30:00,74.25,74.67,74.19,74.32,54100.0,65.7967,66.1689,65.7436,65.8588,54100.0
2014-02-04 11:00:00,74.34,74.76,74.33,74.56,68300.0,65.8765,66.2487,65.8676,66.0715,68300.0
2014-02-04 11:30:00,74.59,75.08,74.56,75.08,41600.0,66.098,66.5323,66.0715,66.5323,41600.0
2014-02-04 12:00:00,75.11,75.2,74.73,74.73,62500.0,66.5588,66.6386,66.2221,66.2221,62500.0
2014-02-04 12:30:00,74.73,74.94,74.73,74.84,44800.0,66.2221,66.4082,66.2221,66.3196,44800.0
2014-02-04 13:00:00,74.84,74.98,74.64,74.83,48400.0,66.3196,66.4436,66.1423,66.3107,48400.0
2014-02-04 13:30:00,74.82,74.97,74.65,74.76,54600.0,66.3019,66.4348,66.1512,66.2487,54600.0
2014-02-04 14:00:00,74.76,75.07,74.73,75.05,74900.0,66.2487,66.5234,66.2221,66.5057,74900.0
2014-02-04 14:30:00,75.04,75.37,74.93,75.36,82900.0,66.4968,66.7892,66.3993,66.7804,82900.0
2014-02-04 15:00:00,75.35,75.47,75.0,75.07,105400.0,66.7715,66.8778,66.4614,66.5234,105400.0
2014-02-04 15:30:00,75.07,75.43,74.98,75.21,248400.0,66.5234,66.8424,66.4436,66.6475,248400.0
2014-02-05 09:30:00,74.77,75.14,74.57,74.77,101900.0,66.2575,66.5854,66.0803,66.2575,101900.0
2014-02-05 10:00:00,74.85,75.17,74.11,74.42,121500.0,66.3284,66.612,65.6727,65.9474,121500.0
2014-02-05 10:30:00,74.36,74.97,74.29,74.79,65400.0,65.8942,66.4348,65.8322,66.2753,65400.0
2014-02-05 11:00:00,74.75,75.05,74.43,75.02,76500.0,66.2398,66.5057,65.9563,66.4791,76500.0
2014-02-05 11:30:00,75.02,75.09,74.73,75.05,50900.0,66.4791,66.5411,66.2221,66.5057,50900.0
2014-02-05 12:00:00,75.08,75.22,74.95,75.04,39500.0,66.5323,66.6563,66.4171,66.4968,39500.0
2014-02-05 12:30:00,75.03,75.11,74.96,75.01,32600.0,66.4879,66.5588,66.4259,66.4702,32600.0
2014-02-05 13:00:00,75.03,75.23,74.95,75.0,54100.0,66.4879,66.6652,66.4171,66.4614,54100.0
2014-02-05 13:30:00,75.04,75.1,74.91,75.02,53000.0,66.4968,66.55,66.3816,66.4791,53000.0
2014-02-05 14:00:00,75.01,75.07,74.84,74.96,37100.0,66.4702,66.5234,66.3196,66.4259,37100.0
2014-02-05 14:30:00,74.99,75.01,74.64,74.78,34200.0,66.4525,66.4702,66.1423,66.2664,34200.0
2014-02-05 15:00:00,74.78,74.96,74.7,74.96,75700.0,66.2664,66.4259,66.1955,66.4259,75700.0
2014-02-05 15:30:00,74.98,74.98,74.7,74.84,184700.0,66.4436,66.4436,66.1955,66.3196,184700.0
2014-02-06 09:30:00,74.94,76.08,74.88,76.01,81500.0,66.4082,67.4184,66.355,67.3564,81500.0
2014-02-06 10:00:00,76.01,76.23,75.79,75.9,60600.0,67.3564,67.5513,67.1614,67.2589,60600.0
2014-02-06 10:30:00,75.94,76.56,75.94,76.27,38900.0,67.2943,67.8438,67.2943,67.5868,38900.0
2014-02-06 11:00:00,76.29,76.43,76.06,76.06,58200.0,67.6045,67.7286,67.4007,67.4007,58200.0
2014-02-06 11:30:00,76.09,76.26,76.04,76.13,27500.0,67.4273,67.5779,67.383,67.4627,27500.0
2014-02-06 12:00:00,76.15,76.32,76.14,76.23,27900.0,67.4804,67.6311,67.4716,67.5513,27900.0
2014-02-06 12:30:00,76.23,76.28,76.02,76.11,39100.0,67.5513,67.5956,67.3652,67.445,39100.0
2014-02-06 13:00:00,76.09,76.23,76.01,76.06,61800.0,67.4273,67.5513,67.3564,67.4007,61800.0
2014-02-06 13:30:00,76.06,76.15,76.02,76.05,44800.0,67.4007,67.4804,67.3652,67.3918,44800.0
2014-02-06 14:00:00,76.08,76.36,76.07,76.31,39000.0,67.4184,67.6665,67.4095,67.6222,39000.0
2014-02-06 14:30:00,76.33,76.34,76.15,76.26,36400.0,67.6399,67.6488,67.4804,67.5779,36400.0
2014-02-06 15:00:00,76.26,76.33,76.09,76.11,75700.0,67.5779,67.6399,67.4273,67.445,75700.0
2014-02-06 15:30:00,76.11,76.13,75.96,76.04,127700.0,67.445,67.4627,67.3121,67.383,127700.0
2014-02-07 09:30:00,78.03,78.03,76.81,77.12,128700.0,69.1464,69.1464,68.0653,68.34,128700.0
2014-02-07 10:00:00,77.14,77.27,76.7,76.7,98100.0,68.3577,68.4729,67.9678,67.9678,98100.0
2014-02-07 10:30:00,76.69,77.02,76.64,76.97,82100.0,67.959,68.2514,67.9146,68.2071,82100.0
2014-02-07 11:00:00,76.96,77.23,76.9,77.15,72100.0,68.1982,68.4375,68.145,68.3666,72100.0
2014-02-07 11:30:00,77.12,77.32,77.12,77.18,49700.0,68.34,68.5172,68.34,68.3932,49700.0
2014-02-07 12:00:00,77.18,77.21,77.02,77.17,102600.0,68.3932,68.4198,68.2514,68.3843,102600.0
2014-02-07 12:30:00,77.19,77.26,76.79,76.84,58100.0,68.402,68.4641,68.0476,68.0919,58100.0
2014-02-07 13:00:00,76.84,77.13,76.78,77.13,115500.0,68.0919,68.3489,68.0387,68.3489,115500.0
2014-02-07 13:30:00,77.14,77.19,77.05,77.14,77600.0,68.3577,68.402,68.278,68.3577,77600.0
2014-02-07 14:00:00,77.14,77.19,77.1,77.13,76000.0,68.3577,68.402,68.3223,68.3489,76000.0
2014-02-07 14:30:00,77.14,77.19,77.04,77.16,92600.0,68.3577,68.402,68.2691,68.3754,92600.0
2014-02-07 15:00:00,77.15,77.18,77.02,77.14,97000.0,68.3666,68.3932,68.2514,68.3577,97000.0
2014-02-07 15:30:00,77.15,77.26,77.1,77.18,339200.0,68.3666,68.4641,68.3223,68.3932,339200.0
2014-02-10 09:30:00,77.05,77.57,76.68,77.54,111700.0,68.278,68.7388,67.9501,68.7122,111700.0
2014-02-10 10:00:00,77.53,77.74,77.46,77.68,69700.0,68.7033,68.8894,68.6413,68.8362,69700.0
2014-02-10 10:30:00,77.7,77.73,77.46,77.61,60400.0,68.854,68.8806,68.6413,68.7742,60400.0
2014-02-10 11:00:00,77.57,77.58,77.35,77.42,43000.0,68.7388,68.7476,68.5438,68.6058,43000.0
2014-02-10 11:30:00,77.41,77.6,77.26,77.48,59600.0,68.597,68.7654,68.4641,68.659,59600.0
2014-02-10 12:00:00,77.48,77.53,77.36,77.36,50100.0,68.659,68.7033,68.5527,68.5527,50100.0
2014-02-10 12:30:00,77.37,77.56,77.36,77.51,51800.0,68.5615,68.7299,68.5527,68.6856,51800.0
2014-02-10 13:00:00,77.51,77.68,77.41,77.66,45900.0,68.6856,68.8362,68.597,68.8185,45900.0
2014-02-10 13:30:00,77.66,77.85,77.61,77.81,52000.0,68.8185,68.9869,68.7742,68.9514,52000.0
2014-02-10 14:00:00,77.81,77.83,77.64,77.65,51800.0,68.9514,68.9692,68.8008,68.8097,51800.0
2014-02-10 14:30:00,77.65,77.8,77.62,77.62,43500.0,68.8097,68.9426,68.7831,68.7831,43500.0
2014-02-10 15:00:00,77.63,77.66,77.38,77.41,89000.0,68.7919,68.8185,68.5704,68.597,89000.0
2014-02-10 15:30:00,77.42,77.42,77.27,77.41,316700.0,68.6058,68.6058,68.4729,68.597,316700.0
2014-02-11 09:30:00,77.62,77.99,77.4,77.53,126200.0,68.7831,69.111,68.5881,68.7033,126200.0
2014-02-11 10:00:00,77.54,78.05,77.48,77.97,132300.0,68.7122,69.1641,68.659,69.0932,132300.0
2014-02-11 10:30:00,77.98,78.0,77.45,77.56,108400.0,69.1021,69.1198,68.6324,68.7299,108400.0
2014-02-11 11:00:00,77.57,77.68,77.38,77.58,139800.0,68.7388,68.8362,68.5704,68.7476,139800.0
2014-02-11 11:30:00,77.61,77.79,77.54,77.7,76000.0,68.7742,68.9337,68.7122,68.854,76000.0
2014-02-11 12:00:00,77.74,77.86,77.62,77.64,132400.0,68.8894,68.9958,68.7831,68.8008,132400.0
2014-02-11 12:30:00,77.64,77.68,77.5,77.59,51900.0,68.8008,68.8362,68.6767,68.7565,51900.0
2014-02-11 13:00:00,77.6,77.69,77.55,77.56,76000.0,68.7654,68.8451,68.721,68.7299,76000.0
2014-02-11 13:30:00,77.56,77.64,77.44,77.62,83000.0,68.7299,68.8008,68.6236,68.7831,83000.0
2014-02-11 14:00:00,77.63,77.77,77.56,77.76,71500.0,68.7919,68.916,68.7299,68.9071,71500.0
2014-02-11 14:30:00,77.76,77.8,77.69,77.72,85600.0,68.9071,68.9426,68.8451,68.8717,85600.0
2014-02-11 15:00:00,77.73,77.81,77.59,77.61,117800.0,68.8806,68.9514,68.7565,68.7742,117800.0
2014-02-11 15:30:00,77.63,77.78,77.6,77.64,185600.0,68.7919,68.9249,68.7654,68.8008,185600.0
2014-02-12 09:30:00,77.88,79.44,77.88,79.15,163200.0,69.0135,70.3959,69.0135,70.1389,163200.0
2014-02-12 10:00:00,79.16,79.61,79.14,79.61,126500.0,70.1477,70.5465,70.13,70.5465,126500.0
2014-02-12 10:30:00,79.61,79.92,79.49,79.81,210000.0,70.5465,70.8212,70.4402,70.7237,210000.0
2014-02-12 11:00:00,79.78,80.12,79.69,79.75,105000.0,70.6972,70.9985,70.6174,70.6706,105000.0
2014-02-12 11:30:00,79.75,79.88,79.63,79.71,134100.0,70.6706,70.7858,70.5642,70.6351,134100.0
2014-02-12 12:00:00,79.7,80.12,79.59,80.11,107800.0,70.6263,70.9985,70.5288,70.9896,107800.0
2014-02-12 12:30:00,80.14,80.41,79.99,80.22,143400.0,71.0162,71.2554,70.8833,71.0871,143400.0
2014-02-12 13:00:00,80.2,80.24,80.1,80.12,104300.0,71.0693,71.1048,70.9807,70.9985,104300.0
2014-02-12 13:30:00,80.12,80.25,80.12,80.22,96600.0,70.9985,71.1137,70.9985,71.0871,96600.0
2014-02-12 14:00:00,80.2,80.38,80.19,80.3,91900.0,71.0693,71.2289,71.0605,71.158,91900.0
2014-02-12 14:30:00,80.3,80.33,79.97,80.01,89300.0,71.158,71.1845,70.8655,70.901,89300.0
2014-02-12 15:00:00,80.01,80.06,79.9,79.94,147000.0,70.901,70.9453,70.8035,70.8389,147000.0
2014-02-12 15:30:00,79.93,80.02,79.87,79.91,289500.0,70.8301,70.9098,70.7769,70.8124,289500.0
2014-02-13 09:30:00,78.95,79.05,78.4,78.4,131500.0,69.9617,70.0503,69.4743,69.4743,131500.0
2014-02-13 10:00:00,78.45,79.33,78.44,79.14,203000.0,69.5186,70.2984,69.5097,70.13,203000.0
2014-02-13 10:30:00,79.15,79.29,79.03,79.13,46800.0,70.1389,70.2629,70.0325,70.1212,46800.0
2014-02-13 11:00:00,79.14,79.45,79.14,79.45,59200.0,70.13,70.4047,70.13,70.4047,59200.0
2014-02-13 11:30:00,79.46,79.76,79.46,79.63,66900.0,70.4136,70.6794,70.4136,70.5642,66900.0
2014-02-13 12:00:00,79.63,79.74,79.34,79.5,31900.0,70.5642,70.6617,70.3073,70.449,31900.0
2014-02-13 12:30:00,79.5,79.6,79.4,79.54,33500.0,70.449,70.5377,70.3604,70.4845,33500.0
2014-02-13 13:00:00,79.53,79.66,79.49,79.63,51200.0,70.4756,70.5908,70.4402,70.5642,51200.0
2014-02-13 13:30:00,79.63,79.66,79.51,79.56,56400.0,70.5642,70.5908,70.4579,70.5022,56400.0
2014-02-13 14:00:00,79.55,79.69,79.32,79.34,83600.0,70.4933,70.6174,70.2895,70.3073,83600.0
2014-02-13 14:30:00,79.34,79.42,79.24,79.26,89500.0,70.3073,70.3781,70.2186,70.2364,89500.0
2014-02-13 15:00:00,79.26,79.3,78.86,78.95,166000.0,70.2364,70.2718,69.8819,69.9617,166000.0
2014-02-13 15:30:00,78.96,79.01,78.78,78.85,281500.0,69.9705,70.0148,69.811,69.873,281500.0
2014-02-14 09:30:00,78.9,79.42,78.78,78.93,95900.0,69.9173,70.3781,69.811,69.9439,95900.0
2014-02-14 10:00:00,79.0,79.36,78.88,79.31,76300.0,70.006,70.325,69.8996,70.2807,76300.0
2014-02-14 10:30:00,79.34,79.48,79.13,79.13,34100.0,70.3073,70.4313,70.1212,70.1212,34100.0
2014-02-14 11:00:00,79.12,79.37,79.07,79.32,79800.0,70.1123,70.3338,70.068,70.2895,79800.0
2014-02-14 11:30:00,79.31,79.66,79.3,79.58,127300.0,70.2807,70.5908,70.2718,70.5199,127300.0
2014-02-14 12:00:00,79.6,79.75,79.55,79.61,81200.0,70.5377,70.6706,70.4933,70.5465,81200.0
2014-02-14 12:30:00,79.61,79.68,79.33,79.55,88600.0,70.5465,70.6085,70.2984,70.4933,88600.0
2014-02-14 13:00:00,79.55,79.64,79.45,79.63,38900.0,70.4933,70.5731,70.4047,70.5642,38900.0
2014-02-14 13:30:00,79.65,79.65,79.36,79.47,101600.0,70.582,70.582,70.325,70.4225,101600.0
2014-02-14 14:00:00,79.5,79.67,78.81,79.59,204000.0,70.449,70.5997,69.8376,70.5288,204000.0
2014-02-14 14:30:00,79.59,79.76,79.57,79.72,70600.0,70.5288,70.6794,70.5111,70.644,70600.0
2014-02-14 15:00:00,79.72,79.77,79.52,79.74,172600.0,70.644,70.6883,70.4668,70.6617,172600.0
2014-02-14 15:30:00,79.76,79.83,79.61,79.64,251400.0,70.6794,70.7415,70.5465,70.5731,251400.0
2014-02-18 09:30:00,80.27,80.28,79.72,79.8,149000.0,71.1314,71.1402,70.644,70.7149,149000.0
2014-02-18 10:00:00,79.79,79.79,79.03,79.25,87600.0,70.706,70.706,70.0325,70.2275,87600.0
2014-02-18 10:30:00,79.25,79.94,79.21,79.83,127400.0,70.2275,70.8389,70.1921,70.7415,127400.0
2014-02-18 11:00:00,79.79,80.02,79.59,79.99,100000.0,70.706,70.9098,70.5288,70.8833,100000.0
2014-02-18 11:30:00,80.0,80.04,79.88,79.95,94600.0,70.8921,70.9276,70.7858,70.8478,94600.0
2014-02-18 12:00:00,79.95,80.06,79.82,79.89,77900.0,70.8478,70.9453,70.7326,70.7946,77900.0
2014-02-18 12:30:00,79.88,79.96,79.76,79.95,64200.0,70.7858,70.8567,70.6794,70.8478,64200.0
2014-02-18 13:00:00,79.95,80.01,79.81,79.98,72200.0,70.8478,70.901,70.7237,70.8744,72200.0
2014-02-18 13:30:00,79.95,79.96,79.66,79.81,64500.0,70.8478,70.8567,70.5908,70.7237,64500.0
2014-02-18 14:00:00,79.83,79.94,79.75,79.76,89500.0,70.7415,70.8389,70.6706,70.6794,89500.0
2014-02-18 14:30:00,79.76,79.86,79.66,79.79,95300.0,70.6794,70.7681,70.5908,70.706,95300.0
2014-02-18 15:00:00,79.8,80.18,79.76,80.18,160900.0,70.7149,71.0516,70.6794,71.0516,160900.0
2014-02-18 15:30:00,80.18,80.42,79.98,80.08,382400.0,71.0516,71.2643,70.8744,70.963,382400.0
2014-02-19 09:30:00,80.45,82.37,80.45,81.95,442600.0,71.2909,72.9923,71.2909,72.6201,442600.0
2014-02-19 10:00:00,81.96,83.07,81.86,83.07,283800.0,72.629,73.6126,72.5404,73.6126,283800.0
2014-02-19 10:30:00,83.06,83.1,82.19,82.88,238600.0,73.6037,73.6392,72.8328,73.4442,238600.0
2014-02-19 11:00:00,82.87,82.87,81.91,82.41,309300.0,73.4354,73.4354,72.5847,73.0277,309300.0
2014-02-19 11:30:00,82.38,82.52,81.2,81.3,216600.0,73.0012,73.1252,71.9555,72.0441,216600.0
2014-02-19 12:00:00,81.31,81.94,81.25,81.75,120900.0,72.053,72.6112,71.9998,72.4429,120900.0
2014-02-19 12:30:00,81.79,81.84,81.47,81.68,97200.0,72.4783,72.5226,72.1948,72.3809,97200.0
2014-02-19 13:00:00,81.68,81.73,81.39,81.52,109900.0,72.3809,72.4252,72.1239,72.2391,109900.0
2014-02-19 13:30:00,81.53,81.56,81.2,81.28,146700.0,72.2479,72.2745,71.9555,72.0264,146700.0
2014-02-19 14:00:00,81.28,81.78,81.18,81.66,173800.0,72.0264,72.4695,71.9378,72.3631,173800.0
2014-02-19 14:30:00,81.66,81.67,81.17,81.35,124200.0,72.3631,72.372,71.9289,72.0884,124200.0
2014-02-19 15:00:00,81.32,81.39,80.43,80.65,217200.0,72.0618,72.1239,71.2732,71.4681,217200.0
2014-02-19 15:30:00,80.64,80.73,80.08,80.22,424100.0,71.4593,71.539,70.963,71.0871,424100.0
2014-02-20 09:30:00,80.49,80.85,79.84,80.21,173000.0,71.3263,71.6453,70.7503,71.0782,173000.0
2014-02-20 10:00:00,80.21,80.53,79.9,80.29,155800.0,71.0782,71.3618,70.8035,71.1491,155800.0
2014-02-20 10:30:00,80.28,80.91,80.25,80.53,80600.0,71.1402,71.6985,71.1137,71.3618,80600.0
2014-02-20 11:00:00,80.55,80.64,80.11,80.12,80800.0,71.3795,71.4593,70.9896,70.9985,80800.0
2014-02-20 11:30:00,80.12,80.35,80.02,80.16,112400.0,70.9985,71.2023,70.9098,71.0339,112400.0
2014-02-20 12:00:00,80.15,80.32,80.02,80.16,108500.0,71.025,71.1757,70.9098,71.0339,108500.0
2014-02-20 12:30:00,80.16,80.29,80.06,80.19,124500.0,71.0339,71.1491,70.9453,71.0605,124500.0
2014-02-20 13:00:00,80.19,80.48,80.12,80.45,190700.0,71.0605,71.3175,70.9985,71.2909,190700.0
2014-02-20 13:30:00,80.44,80.66,80.41,80.41,143700.0,71.282,71.477,71.2554,71.2554,143700.0
2014-02-20 14:00:00,80.41,80.43,80.07,80.25,214700.0,71.2554,71.2732,70.9541,71.1137,214700.0
2014-02-20 14:30:00,80.25,80.25,79.95,80.0,96600.0,71.1137,71.1137,70.8478,70.8921,96600.0
2014-02-20 15:00:00,80.01,80.1,79.94,79.98,135300.0,70.901,70.9807,70.8389,70.8744,135300.0
2014-02-20 15:30:00,79.98,80.07,79.75,80.0,459900.0,70.8744,70.9541,70.6706,70.8921,459900.0
2014-02-21 09:30:00,80.5,80.53,80.01,80.18,149300.0,71.3352,71.3618,70.901,71.0516,149300.0
2014-02-21 10:00:00,80.17,80.4,80.05,80.11,94200.0,71.0428,71.2466,70.9364,70.9896,94200.0
2014-02-21 10:30:00,80.13,80.26,79.91,80.16,60500.0,71.0073,71.1225,70.8124,71.0339,60500.0
2014-02-21 11:00:00,80.19,80.3,79.83,79.83,124400.0,71.0605,71.158,70.7415,70.7415,124400.0
2014-02-21 11:30:00,79.89,80.0,79.77,79.8,34700.0,70.7946,70.8921,70.6883,70.7149,34700.0
2014-02-21 12:00:00,79.8,79.84,79.69,79.73,33900.0,70.7149,70.7503,70.6174,70.6529,33900.0
2014-02-21 12:30:00,79.72,79.79,79.63,79.7,32800.0,70.644,70.706,70.5642,70.6263,32800.0
2014-02-21 13:00:00,79.71,79.79,79.6,79.7,48100.0,70.6351,70.706,70.5377,70.6263,48100.0
2014-02-21 13:30:00,79.71,79.75,79.54,79.58,79200.0,70.6351,70.6706,70.4845,70.5199,79200.0
2014-02-21 14:00:00,79.56,79.59,79.37,79.45,65800.0,70.5022,70.5288,70.3338,70.4047,65800.0
2014-02-21 14:30:00,79.45,79.46,79.25,79.41,70300.0,70.4047,70.4136,70.2275,70.3693,70300.0
2014-02-21 15:00:00,79.39,79.65,79.39,79.63,84000.0,70.3516,70.582,70.3516,70.5642,84000.0
2014-02-21 15:30:00,79.63,79.64,79.11,79.18,330200.0,70.5642,70.5731,70.1034,70.1655,330200.0
2014-02-24 09:30:00,79.18,79.55,78.65,79.06,124100.0,70.1655,70.4933,69.6958,70.0591,124100.0
2014-02-24 10:00:00,79.06,79.46,79.02,79.45,77600.0,70.0591,70.4136,70.0237,70.4047,77600.0
2014-02-24 10:30:00,79.48,79.74,79.47,79.6,124800.0,70.4313,70.6617,70.4225,70.5377,124800.0
2014-02-24 11:00:00,79.59,79.63,79.43,79.53,76100.0,70.5288,70.5642,70.387,70.4756,76100.0
2014-02-24 11:30:00,79.55,79.99,79.55,79.91,45500.0,70.4933,70.8833,70.4933,70.8124,45500.0
2014-02-24 12:00:00,79.92,79.98,79.82,79.87,25300.0,70.8212,70.8744,70.7326,70.7769,25300.0
2014-02-24 12:30:00,79.87,79.89,79.68,79.7,22500.0,70.7769,70.7946,70.6085,70.6263,22500.0
2014-02-24 13:00:00,79.68,79.74,79.6,79.62,36400.0,70.6085,70.6617,70.5377,70.5554,36400.0
2014-02-24 13:30:00,79.62,79.7,79.45,79.49,44000.0,70.5554,70.6263,70.4047,70.4402,44000.0
2014-02-24 14:00:00,79.48,79.63,79.48,79.54,36000.0,70.4313,70.5642,70.4313,70.4845,36000.0
2014-02-24 14:30:00,79.53,79.6,79.42,79.5,36700.0,70.4756,70.5377,70.3781,70.449,36700.0
2014-02-24 15:00:00,79.47,79.48,79.16,79.16,88800.0,70.4225,70.4313,70.1477,70.1477,88800.0
2014-02-24 15:30:00,79.17,79.27,78.91,78.92,210500.0,70.1566,70.2452,69.9262,69.9351,210500.0
2014-02-25 09:30:00,78.96,79.33,77.52,77.69,217600.0,69.9705,70.2984,68.6945,68.8451,217600.0
2014-02-25 10:00:00,77.73,78.14,77.46,77.96,283700.0,68.8806,69.2439,68.6413,69.0844,283700.0
2014-02-25 10:30:00,77.96,78.11,77.84,77.96,96800.0,69.0844,69.2173,68.978,69.0844,96800.0
2014-02-25 11:00:00,77.98,78.11,77.85,78.05,75400.0,69.1021,69.2173,68.9869,69.1641,75400.0
2014-02-25 11:30:00,78.05,78.25,77.91,77.95,50900.0,69.1641,69.3414,69.0401,69.0755,50900.0
2014-02-25 12:00:00,77.94,78.03,77.72,77.74,66000.0,69.0666,69.1464,68.8717,68.8894,66000.0
2014-02-25 12:30:00,77.75,77.92,77.69,77.84,86800.0,68.8983,69.0489,68.8451,68.978,86800.0
2014-02-25 13:00:00,77.84,78.03,77.81,77.9,92700.0,68.978,69.1464,68.9514,69.0312,92700.0
2014-02-25 13:30:00,77.91,78.06,77.9,78.01,68800.0,69.0401,69.173,69.0312,69.1287,68800.0
2014-02-25 14:00:00,78.01,78.07,77.76,77.99,87400.0,69.1287,69.1818,68.9071,69.111,87400.0
2014-02-25 14:30:00,77.96,78.02,77.67,77.73,86300.0,69.0844,69.1375,68.8274,68.8806,86300.0
2014-02-25 15:00:00,77.73,77.78,77.57,77.58,155900.0,68.8806,68.9249,68.7388,68.7476,155900.0
2014-02-25 15:30:00,77.57,77.76,77.56,77.75,336200.0,68.7388,68.9071,68.7299,68.8983,336200.0
2014-02-26 09:30:00,78.18,78.29,77.61,77.84,181400.0,69.2793,69.3768,68.7742,68.978,181400.0
2014-02-26 10:00:00,77.89,78.85,77.89,78.66,151900.0,69.0223,69.873,69.0223,69.7047,151900.0
2014-02-26 10:30:00,78.67,78.85,78.6,78.65,93300.0,69.7135,69.873,69.6515,69.6958,93300.0
2014-02-26 11:00:00,78.65,78.84,78.57,78.7,128800.0,69.6958,69.8642,69.6249,69.7401,128800.0
2014-02-26 11:30:00,78.74,78.76,78.41,78.56,90400.0,69.7756,69.7933,69.4831,69.6161,90400.0
2014-02-26 12:00:00,78.55,78.85,78.52,78.66,59700.0,69.6072,69.873,69.5806,69.7047,59700.0
2014-02-26 12:30:00,78.69,78.81,78.58,78.74,45500.0,69.7313,69.8376,69.6338,69.7756,45500.0
2014-02-26 13:00:00,78.73,78.99,78.7,78.96,75900.0,69.7667,69.9971,69.7401,69.9705,75900.0
2014-02-26 13:30:00,78.96,79.01,78.67,78.69,79200.0,69.9705,70.0148,69.7135,69.7313,79200.0
2014-02-26 14:00:00,78.66,78.66,78.11,78.11,117600.0,69.7047,69.7047,69.2173,69.2173,117600.0
2014-02-26 14:30:00,78.12,78.31,78.08,78.23,157200.0,69.2262,69.3945,69.1907,69.3236,157200.0
2014-02-26 15:00:00,78.23,78.46,78.22,78.37,178600.0,69.3236,69.5274,69.3148,69.4477,178600.0
2014-02-26 15:30:00,78.37,78.45,78.23,78.33,197900.0,69.4477,69.5186,69.3236,69.4122,197900.0
2014-02-27 09:30:00,78.38,78.76,77.78,78.29,99700.0,69.4566,69.7933,68.9249,69.3768,99700.0
2014-02-27 10:00:00,78.37,78.47,77.8,78.42,82800.0,69.4477,69.5363,68.9426,69.492,82800.0
2014-02-27 10:30:00,78.42,78.69,78.34,78.51,72100.0,69.492,69.7313,69.4211,69.5718,72100.0
2014-02-27 11:00:00,78.53,78.88,78.49,78.86,52800.0,69.5895,69.8996,69.554,69.8819,52800.0
2014-02-27 11:30:00,78.88,78.89,78.37,78.44,74600.0,69.8996,69.9085,69.4477,69.5097,74600.0
2014-02-27 12:00:00,78.46,78.6,78.31,78.56,74200.0,69.5274,69.6515,69.3945,69.6161,74200.0
2014-02-27 12:30:00,78.55,78.59,78.43,78.47,56900.0,69.6072,69.6426,69.5009,69.5363,56900.0
2014-02-27 13:00:00,78.47,78.73,78.46,78.73,35200.0,69.5363,69.7667,69.5274,69.7667,35200.0
2014-02-27 13:30:00,78.73,78.88,78.61,78.7,44400.0,69.7667,69.8996,69.6604,69.7401,44400.0
2014-02-27 14:00:00,78.7,78.72,78.49,78.54,51500.0,69.7401,69.7578,69.554,69.5983,51500.0
2014-02-27 14:30:00,78.54,78.58,78.48,78.5,74900.0,69.5983,69.6338,69.5452,69.5629,74900.0
2014-02-27 15:00:00,78.49,78.57,78.44,78.47,77300.0,69.554,69.6249,69.5097,69.5363,77300.0
2014-02-27 15:30:00,78.49,78.49,78.05,78.15,349800.0,69.554,69.554,69.1641,69.2527,349800.0
2014-02-28 09:30:00,78.1,78.1,77.52,77.9,125700.0,69.3955,69.3955,68.8801,69.2178,125700.0
2014-02-28 10:00:00,77.91,78.04,77.67,77.67,85900.0,69.2267,69.3422,69.0134,69.0134,85900.0
2014-02-28 10:30:00,77.69,78.0,77.62,77.67,89900.0,69.0312,69.3066,68.969,69.0134,89900.0
2014-02-28 11:00:00,77.67,77.79,77.47,77.72,92700.0,69.0134,69.1201,68.8357,69.0579,92700.0
2014-02-28 11:30:00,77.72,77.91,77.65,77.75,85600.0,69.0579,69.2267,68.9957,69.0845,85600.0
2014-02-28 12:00:00,77.73,77.9,77.65,77.9,70100.0,69.0667,69.2178,68.9957,69.2178,70100.0
2014-02-28 12:30:00,77.89,77.9,77.56,77.66,72400.0,69.2089,69.2178,68.9157,69.0045,72400.0
2014-02-28 13:00:00,77.67,77.79,77.64,77.74,73800.0,69.0134,69.1201,68.9868,69.0756,73800.0
2014-02-28 13:30:00,77.75,77.95,77.65,77.94,107700.0,69.0845,69.2622,68.9957,69.2533,107700.0
2014-02-28 14:00:00,77.94,77.98,77.87,77.9,153900.0,69.2533,69.2889,69.1911,69.2178,153900.0
2014-02-28 14:30:00,77.93,77.95,77.58,77.7,67900.0,69.2444,69.2622,68.9335,69.0401,67900.0
2014-02-28 15:00:00,77.71,77.71,77.29,77.56,236100.0,69.049,69.049,68.6758,68.9157,236100.0
2014-02-28 15:30:00,77.55,77.74,77.55,77.69,325400.0,68.9068,69.0756,68.9068,69.0312,325400.0
2014-03-03 09:30:00,76.7,77.24,76.52,76.87,216400.0,68.1515,68.6314,67.9916,68.3026,216400.0
2014-03-03 10:00:00,76.88,77.12,76.74,76.99,126600.0,68.3115,68.5247,68.1871,68.4092,126600.0
2014-03-03 10:30:00,77.0,77.22,76.77,76.88,69700.0,68.4181,68.6136,68.2137,68.3115,69700.0
2014-03-03 11:00:00,76.88,76.91,76.46,76.66,67400.0,68.3115,68.3381,67.9383,68.116,67400.0
2014-03-03 11:30:00,76.63,76.71,76.39,76.4,41900.0,68.0893,68.1604,67.8761,67.885,41900.0
2014-03-03 12:00:00,76.39,76.76,76.37,76.76,46500.0,67.8761,68.2048,67.8583,68.2048,46500.0
2014-03-03 12:30:00,76.76,76.83,76.68,76.81,30400.0,68.2048,68.267,68.1338,68.2493,30400.0
2014-03-03 13:00:00,76.83,77.05,76.83,76.92,30500.0,68.267,68.4625,68.267,68.347,30500.0
2014-03-03 13:30:00,76.92,77.12,76.79,77.12,47200.0,68.347,68.5247,68.2315,68.5247,47200.0
2014-03-03 14:00:00,77.12,77.31,76.94,76.94,78200.0,68.5247,68.6936,68.3648,68.3648,78200.0
2014-03-03 14:30:00,76.94,77.12,76.89,76.99,88600.0,68.3648,68.5247,68.3204,68.4092,88600.0
2014-03-03 15:00:00,76.99,77.01,76.76,76.89,77100.0,68.4092,68.427,68.2048,68.3204,77100.0
2014-03-03 15:30:00,76.87,76.95,76.75,76.9,171500.0,68.3026,68.3737,68.196,68.3292,171500.0
2014-03-04 09:30:00,77.7,78.02,77.67,77.88,137100.0,69.0401,69.3244,69.0134,69.2,137100.0
2014-03-04 10:00:00,77.91,77.96,77.6,77.73,82600.0,69.2267,69.2711,68.9512,69.0667,82600.0
2014-03-04 10:30:00,77.73,78.01,77.73,77.84,67800.0,69.0667,69.3155,69.0667,69.1645,67800.0
2014-03-04 11:00:00,77.88,78.31,77.84,78.11,145700.0,69.2,69.5821,69.1645,69.4044,145700.0
2014-03-04 11:30:00,78.11,78.33,78.07,78.27,92100.0,69.4044,69.5999,69.3688,69.5466,92100.0
2014-03-04 12:00:00,78.27,78.32,78.16,78.25,37800.0,69.5466,69.591,69.4488,69.5288,37800.0
2014-03-04 12:30:00,78.27,78.4,78.22,78.35,39800.0,69.5466,69.6621,69.5021,69.6176,39800.0
2014-03-04 13:00:00,78.36,78.45,78.27,78.29,41600.0,69.6265,69.7065,69.5466,69.5643,41600.0
2014-03-04 13:30:00,78.28,78.34,78.05,78.24,46200.0,69.5554,69.6088,69.3511,69.5199,46200.0
2014-03-04 14:00:00,78.24,78.26,78.05,78.24,50400.0,69.5199,69.5377,69.3511,69.5199,50400.0
2014-03-04 14:30:00,78.25,78.51,78.16,78.49,41600.0,69.5288,69.7598,69.4488,69.742,41600.0
2014-03-04 15:00:00,78.5,78.7,78.4,78.59,158600.0,69.7509,69.9286,69.6621,69.8309,158600.0
2014-03-04 15:30:00,78.59,78.66,78.35,78.37,284000.0,69.8309,69.8931,69.6176,69.6354,284000.0
2014-03-05 09:30:00,78.54,78.7,77.89,78.33,88600.0,69.7865,69.9286,69.2089,69.5999,88600.0
2014-03-05 10:00:00,78.37,78.69,78.14,78.52,49400.0,69.6354,69.9197,69.431,69.7687,49400.0
2014-03-05 10:30:00,78.54,78.59,78.32,78.5,47100.0,69.7865,69.8309,69.591,69.7509,47100.0
2014-03-05 11:00:00,78.52,78.77,78.49,78.59,85300.0,69.7687,69.9908,69.742,69.8309,85300.0
2014-03-05 11:30:00,78.55,78.73,78.55,78.69,45300.0,69.7953,69.9553,69.7953,69.9197,45300.0
2014-03-05 12:00:00,78.71,78.75,78.57,78.57,54500.0,69.9375,69.9731,69.8131,69.8131,54500.0
2014-03-05 12:30:00,78.56,78.63,78.51,78.54,21800.0,69.8042,69.8664,69.7598,69.7865,21800.0
2014-03-05 13:00:00,78.53,78.64,78.48,78.51,22900.0,69.7776,69.8753,69.7331,69.7598,22900.0
2014-03-05 13:30:00,78.51,78.52,78.31,78.33,47800.0,69.7598,69.7687,69.5821,69.5999,47800.0
2014-03-05 14:00:00,78.36,78.44,78.21,78.26,48400.0,69.6265,69.6976,69.4932,69.5377,48400.0
2014-03-05 14:30:00,78.25,78.3,78.2,78.27,58000.0,69.5288,69.5732,69.4844,69.5466,58000.0
2014-03-05 15:00:00,78.27,78.28,78.1,78.18,66200.0,69.5466,69.5554,69.3955,69.4666,66200.0
2014-03-05 15:30:00,78.2,78.27,78.11,78.15,170700.0,69.4844,69.5466,69.4044,69.4399,170700.0
2014-03-06 09:30:00,78.51,79.29,78.48,79.19,95900.0,69.7598,70.4529,69.7331,70.364,95900.0
2014-03-06 10:00:00,79.22,79.54,79.17,79.49,92600.0,70.3907,70.675,70.3462,70.6306,92600.0
2014-03-06 10:30:00,79.48,79.66,79.46,79.54,83300.0,70.6217,70.7816,70.6039,70.675,83300.0
2014-03-06 11:00:00,79.55,79.74,79.54,79.69,60900.0,70.6839,70.8527,70.675,70.8083,60900.0
2014-03-06 11:30:00,79.69,79.86,79.68,79.81,60400.0,70.8083,70.9593,70.7994,70.9149,60400.0
2014-03-06 12:00:00,79.81,80.17,79.78,80.03,76300.0,70.9149,71.2348,70.8883,71.1104,76300.0
2014-03-06 12:30:00,80.03,80.2,79.89,80.19,83100.0,71.1104,71.2615,70.986,71.2526,83100.0
2014-03-06 13:00:00,80.2,80.26,80.06,80.07,41100.0,71.2615,71.3148,71.1371,71.1459,41100.0
2014-03-06 13:30:00,80.07,80.17,79.78,79.79,72500.0,71.1459,71.2348,70.8883,70.8971,72500.0
2014-03-06 14:00:00,79.79,80.05,79.78,80.03,69600.0,70.8971,71.1282,70.8883,71.1104,69600.0
2014-03-06 14:30:00,80.0,80.25,79.95,80.21,89500.0,71.0837,71.3059,71.0393,71.2703,89500.0
2014-03-06 15:00:00,80.21,80.22,79.98,80.1,82300.0,71.2703,71.2792,71.066,71.1726,82300.0
2014-03-06 15:30:00,80.11,80.21,80.06,80.12,241800.0,71.1815,71.2703,71.1371,71.1904,241800.0
2014-03-07 09:30:00,80.77,80.77,79.93,80.1,158800.0,71.7679,71.7679,71.0215,71.1726,158800.0
2014-03-07 10:00:00,80.09,80.51,79.97,80.43,60800.0,71.1637,71.5369,71.0571,71.4658,60800.0
2014-03-07 10:30:00,80.45,80.54,80.2,80.2,88900.0,71.4836,71.5636,71.2615,71.2615,88900.0
2014-03-07 11:00:00,80.17,80.17,79.73,79.89,56000.0,71.2348,71.2348,70.8438,70.986,56000.0
2014-03-07 11:30:00,79.91,80.27,79.84,80.27,43800.0,71.0038,71.3236,70.9416,71.3236,43800.0
2014-03-07 12:00:00,80.25,80.4,80.13,80.38,37300.0,71.3059,71.4392,71.1993,71.4214,37300.0
2014-03-07 12:30:00,80.38,80.41,79.87,79.87,127500.0,71.4214,71.448,70.9682,70.9682,127500.0
2014-03-07 13:00:00,79.86,79.93,79.72,79.76,38900.0,70.9593,71.0215,70.8349,70.8705,38900.0
2014-03-07 13:30:00,79.76,79.86,79.73,79.74,50400.0,70.8705,70.9593,70.8438,70.8527,50400.0
2014-03-07 14:00:00,79.73,79.73,79.47,79.56,49600.0,70.8438,70.8438,70.6128,70.6928,49600.0
2014-03-07 14:30:00,79.56,79.84,79.48,79.82,47300.0,70.6928,70.9416,70.6217,70.9238,47300.0
2014-03-07 15:00:00,79.81,79.83,79.61,79.72,91800.0,70.9149,70.9327,70.7372,70.8349,91800.0
2014-03-07 15:30:00,79.72,79.75,79.44,79.64,191600.0,70.8349,70.8616,70.5862,70.7639,191600.0
2014-03-10 09:30:00,79.26,79.7,78.74,78.74,124700.0,70.4262,70.8172,69.9642,69.9642,124700.0
2014-03-10 10:00:00,78.72,78.74,77.94,78.05,111000.0,69.9464,69.9642,69.2533,69.3511,111000.0
2014-03-10 10:30:00,78.01,78.13,77.82,77.95,101500.0,69.3155,69.4222,69.1467,69.2622,101500.0
2014-03-10 11:00:00,77.94,78.56,77.87,78.56,65200.0,69.2533,69.8042,69.1911,69.8042,65200.0
2014-03-10 11:30:00,78.57,78.57,78.33,78.34,43100.0,69.8131,69.8131,69.5999,69.6088,43100.0
2014-03-10 12:00:00,78.34,78.7,78.32,78.56,35600.0,69.6088,69.9286,69.591,69.8042,35600.0
2014-03-10 12:30:00,78.59,78.93,78.57,78.89,32000.0,69.8309,70.133,69.8131,70.0975,32000.0
2014-03-10 13:00:00,78.9,79.0,78.82,78.97,31800.0,70.1063,70.1952,70.0353,70.1685,31800.0
2014-03-10 13:30:00,78.96,78.96,78.67,78.69,35400.0,70.1597,70.1597,69.902,69.9197,35400.0
2014-03-10 14:00:00,78.68,78.73,78.6,78.7,32800.0,69.9109,69.9553,69.8398,69.9286,32800.0
2014-03-10 14:30:00,78.71,78.72,78.61,78.66,57400.0,69.9375,69.9464,69.8487,69.8931,57400.0
2014-03-10 15:00:00,78.65,78.65,78.37,78.48,55100.0,69.8842,69.8842,69.6354,69.7331,55100.0
2014-03-10 15:30:00,78.51,78.68,78.47,78.64,174400.0,69.7598,69.9109,69.7243,69.8753,174400.0
2014-03-11 09:30:00,78.72,79.04,78.32,78.37,96400.0,69.9464,70.2307,69.591,69.6354,96400.0
2014-03-11 10:00:00,78.37,78.55,78.28,78.54,42400.0,69.6354,69.7953,69.5554,69.7865,42400.0
2014-03-11 10:30:00,78.54,78.86,78.47,78.82,25600.0,69.7865,70.0708,69.7243,70.0353,25600.0
2014-03-11 11:00:00,78.84,78.85,78.54,78.65,40200.0,70.053,70.0619,69.7865,69.8842,40200.0
2014-03-11 11:30:00,78.64,78.69,78.18,78.21,57600.0,69.8753,69.9197,69.4666,69.4932,57600.0
2014-03-11 12:00:00,78.23,78.23,77.73,77.74,68900.0,69.511,69.511,69.0667,69.0756,68900.0
2014-03-11 12:30:00,77.74,77.87,77.68,77.68,97500.0,69.0756,69.1911,69.0223,69.0223,97500.0
2014-03-11 13:00:00,77.68,77.77,77.44,77.45,60300.0,69.0223,69.1023,68.8091,68.8179,60300.0
2014-03-11 13:30:00,77.41,77.77,77.4,77.72,62600.0,68.7824,69.1023,68.7735,69.0579,62600.0
2014-03-11 14:00:00,77.73,77.76,77.45,77.51,44400.0,69.0667,69.0934,68.8179,68.8713,44400.0
2014-03-11 14:30:00,77.48,77.48,77.23,77.3,74000.0,68.8446,68.8446,68.6225,68.6847,74000.0
2014-03-11 15:00:00,77.32,77.32,76.89,77.09,111100.0,68.7024,68.7024,68.3204,68.4981,111100.0
2014-03-11 15:30:00,77.09,77.26,76.97,77.22,238600.0,68.4981,68.6491,68.3914,68.6136,238600.0
2014-03-12 09:30:00,76.66,76.89,75.86,76.04,87700.0,68.116,68.3204,67.4052,67.5651,87700.0
2014-03-12 10:00:00,76.03,76.39,75.91,76.2,68400.0,67.5562,67.8761,67.4496,67.7073,68400.0
2014-03-12 10:30:00,76.2,76.38,75.99,76.3,97200.0,67.7073,67.8672,67.5207,67.7961,97200.0
2014-03-12 11:00:00,76.3,76.67,76.21,76.6,185400.0,67.7961,68.1249,67.7161,68.0627,185400.0
2014-03-12 11:30:00,76.62,76.71,76.56,76.6,67900.0,68.0805,68.1604,68.0271,68.0627,67900.0
2014-03-12 12:00:00,76.58,76.6,76.28,76.28,58000.0,68.0449,68.0627,67.7783,67.7783,58000.0
2014-03-12 12:30:00,76.28,76.49,76.2,76.48,170200.0,67.7783,67.9649,67.7073,67.9561,170200.0
2014-03-12 13:00:00,76.48,76.48,76.14,76.19,55100.0,67.9561,67.9561,67.654,67.6984,55100.0
2014-03-12 13:30:00,76.19,76.34,76.19,76.32,28100.0,67.6984,67.8317,67.6984,67.8139,28100.0
2014-03-12 14:00:00,76.32,76.38,76.19,76.27,65600.0,67.8139,67.8672,67.6984,67.7695,65600.0
2014-03-12 14:30:00,76.27,76.32,76.18,76.18,42700.0,67.7695,67.8139,67.6895,67.6895,42700.0
2014-03-12 15:00:00,76.19,76.31,76.17,76.19,96100.0,67.6984,67.805,67.6806,67.6984,96100.0
2014-03-12 15:30:00,76.18,76.46,76.11,76.45,244000.0,67.6895,67.9383,67.6273,67.9294,244000.0
2014-03-13 09:30:00,76.66,76.75,76.2,76.25,116700.0,68.116,68.196,67.7073,67.7517,116700.0
2014-03-13 10:00:00,76.26,76.35,75.95,76.02,83700.0,67.7606,67.8405,67.4851,67.5473,83700.0
2014-03-13 10:30:00,76.02,76.15,75.75,75.81,85600.0,67.5473,67.6628,67.3074,67.3607,85600.0
2014-03-13 11:00:00,75.8,76.06,75.73,75.84,95300.0,67.3518,67.5829,67.2896,67.3874,95300.0
2014-03-13 11:30:00,75.84,76.02,75.62,75.62,71900.0,67.3874,67.5473,67.1919,67.1919,71900.0
2014-03-13 12:00:00,75.64,75.67,75.4,75.43,64100.0,67.2097,67.2363,66.9964,67.0231,64100.0
2014-03-13 12:30:00,75.41,75.42,75.11,75.11,46800.0,67.0053,67.0142,66.7387,66.7387,46800.0
2014-03-13 13:00:00,75.11,75.17,74.8,75.07,112900.0,66.7387,66.7921,66.4633,66.7032,112900.0
2014-03-13 13:30:00,75.08,75.25,74.92,75.14,48500.0,66.7121,66.8631,66.5699,66.7654,48500.0
2014-03-13 14:00:00,75.17,75.22,74.76,74.79,69600.0,66.7921,66.8365,66.4278,66.4544,69600.0
2014-03-13 14:30:00,74.8,74.93,74.61,74.71,109900.0,66.4633,66.5788,66.2945,66.3833,109900.0
2014-03-13 15:00:00,74.71,74.75,74.43,74.65,145200.0,66.3833,66.4189,66.1345,66.33,145200.0
2014-03-13 15:30:00,74.65,75.02,74.58,74.99,354600.0,66.33,66.6588,66.2678,66.6321,354600.0
2014-03-14 09:30:00,74.76,75.16,74.38,74.66,147500.0,66.4278,66.7832,66.0901,66.3389,147500.0
2014-03-14 10:00:00,74.71,75.02,74.71,74.94,61100.0,66.3833,66.6588,66.3833,66.5877,61100.0
2014-03-14 10:30:00,74.98,75.01,74.62,74.65,65200.0,66.6232,66.6499,66.3034,66.33,65200.0
2014-03-14 11:00:00,74.64,74.75,74.38,74.48,33400.0,66.3211,66.4189,66.0901,66.179,33400.0
2014-03-14 11:30:00,74.51,74.84,74.4,74.79,56800.0,66.2056,66.4988,66.1079,66.4544,56800.0
2014-03-14 12:00:00,74.8,74.82,74.44,74.47,60000.0,66.4633,66.4811,66.1434,66.1701,60000.0
2014-03-14 12:30:00,74.44,74.72,74.39,74.7,59500.0,66.1434,66.3922,66.099,66.3744,59500.0
2014-03-14 13:00:00,74.7,74.75,74.5,74.57,36100.0,66.3744,66.4189,66.1967,66.2589,36100.0
2014-03-14 13:30:00,74.55,74.67,74.38,74.62,69800.0,66.2412,66.3478,66.0901,66.3034,69800.0
2014-03-14 14:00:00,74.6,74.83,74.57,74.71,36200.0,66.2856,66.49,66.2589,66.3833,36200.0
2014-03-14 14:30:00,74.71,74.72,74.19,74.19,69300.0,66.3833,66.3922,65.9213,65.9213,69300.0
2014-03-14 15:00:00,74.19,74.49,74.19,74.39,129500.0,65.9213,66.1878,65.9213,66.099,129500.0
2014-03-14 15:30:00,74.41,74.54,74.25,74.33,217700.0,66.1168,66.2323,65.9746,66.0457,217700.0
2014-03-17 09:30:00,74.97,75.88,74.97,75.53,136800.0,66.6144,67.4229,66.6144,67.1119,136800.0
2014-03-17 10:00:00,75.6,75.74,75.17,75.19,110900.0,67.1741,67.2985,66.7921,66.8098,110900.0
2014-03-17 10:30:00,75.21,75.44,75.2,75.23,84900.0,66.8276,67.032,66.8187,66.8454,84900.0
2014-03-17 11:00:00,75.22,75.3,75.04,75.09,55100.0,66.8365,66.9076,66.6765,66.721,55100.0
2014-03-17 11:30:00,75.1,75.3,75.06,75.27,34700.0,66.7299,66.9076,66.6943,66.8809,34700.0
2014-03-17 12:00:00,75.31,75.32,75.07,75.1,57500.0,66.9165,66.9253,66.7032,66.7299,57500.0
2014-03-17 12:30:00,75.13,75.15,75.0,75.11,34900.0,66.7565,66.7743,66.641,66.7387,34900.0
2014-03-17 13:00:00,75.12,75.19,75.03,75.1,62500.0,66.7476,66.8098,66.6677,66.7299,62500.0
2014-03-17 13:30:00,75.13,75.15,74.95,75.03,74000.0,66.7565,66.7743,66.5966,66.6677,74000.0
2014-03-17 14:00:00,75.05,75.35,75.01,75.34,81400.0,66.6854,66.952,66.6499,66.9431,81400.0
2014-03-17 14:30:00,75.34,75.34,75.19,75.26,51800.0,66.9431,66.9431,66.8098,66.872,51800.0
2014-03-17 15:00:00,75.25,75.31,75.1,75.15,68800.0,66.8631,66.9165,66.7299,66.7743,68800.0
2014-03-17 15:30:00,75.16,75.19,74.94,75.02,204100.0,66.7832,66.8098,66.5877,66.6588,204100.0
2014-03-18 09:30:00,73.89,75.7,73.89,75.57,167600.0,65.6547,67.263,65.6547,67.1475,167600.0
2014-03-18 10:00:00,75.61,76.01,75.36,76.0,111400.0,67.183,67.5384,66.9609,67.5296,111400.0
2014-03-18 10:30:00,75.99,76.27,75.99,76.25,86200.0,67.5207,67.7695,67.5207,67.7517,86200.0
2014-03-18 11:00:00,76.26,76.66,76.2,76.58,138900.0,67.7606,68.116,67.7073,68.0449,138900.0
2014-03-18 11:30:00,76.59,76.66,76.41,76.5,66200.0,68.0538,68.116,67.8939,67.9738,66200.0
2014-03-18 12:00:00,76.48,76.53,76.38,76.42,78800.0,67.9561,68.0005,67.8672,67.9027,78800.0
2014-03-18 12:30:00,76.44,76.52,76.15,76.17,78300.0,67.9205,67.9916,67.6628,67.6806,78300.0
2014-03-18 13:00:00,76.17,76.17,75.93,76.11,67400.0,67.6806,67.6806,67.4674,67.6273,67400.0
2014-03-18 13:30:00,76.12,76.18,76.01,76.14,46000.0,67.6362,67.6895,67.5384,67.654,46000.0
2014-03-18 14:00:00,76.15,76.19,76.06,76.14,60600.0,67.6628,67.6984,67.5829,67.654,60600.0
2014-03-18 14:30:00,76.12,76.58,76.11,76.58,81100.0,67.6362,68.0449,67.6273,68.0449,81100.0
2014-03-18 15:00:00,76.57,77.13,76.57,77.11,315300.0,68.036,68.5336,68.036,68.5158,315300.0
2014-03-18 15:30:00,77.12,77.18,76.85,76.9,400700.0,68.5247,68.578,68.2848,68.3292,400700.0
2014-03-19 09:30:00,76.86,76.86,75.95,76.3,169200.0,68.2937,68.2937,67.4851,67.7961,169200.0
2014-03-19 10:00:00,76.3,76.3,75.81,75.99,116900.0,67.7961,67.7961,67.3607,67.5207,116900.0
2014-03-19 10:30:00,76.0,76.08,75.87,75.96,63700.0,67.5296,67.6006,67.414,67.494,63700.0
2014-03-19 11:00:00,75.98,76.1,75.93,75.99,87300.0,67.5118,67.6184,67.4674,67.5207,87300.0
2014-03-19 11:30:00,75.98,76.0,75.73,75.91,36300.0,67.5118,67.5296,67.2896,67.4496,36300.0
2014-03-19 12:00:00,75.91,76.06,75.86,75.97,53900.0,67.4496,67.5829,67.4052,67.5029,53900.0
2014-03-19 12:30:00,75.93,76.06,75.93,75.98,44200.0,67.4674,67.5829,67.4674,67.5118,44200.0
2014-03-19 13:00:00,76.0,76.03,75.93,76.01,50700.0,67.5296,67.5562,67.4674,67.5384,50700.0
2014-03-19 13:30:00,76.0,76.01,75.91,75.97,16600.0,67.5296,67.5384,67.4496,67.5029,16600.0
2014-03-19 14:00:00,75.97,75.97,75.51,75.87,98900.0,67.5029,67.5029,67.0942,67.414,98900.0
2014-03-19 14:30:00,75.89,75.92,75.61,75.73,63200.0,67.4318,67.4585,67.183,67.2896,63200.0
2014-03-19 15:00:00,75.75,75.83,74.91,75.41,163100.0,67.3074,67.3785,66.561,67.0053,163100.0
2014-03-19 15:30:00,75.4,75.64,75.34,75.39,244900.0,66.9964,67.2097,66.9431,66.9875,244900.0
2014-03-20 09:30:00,75.25,75.44,74.85,75.0,61700.0,66.8631,67.032,66.5077,66.641,61700.0
2014-03-20 10:00:00,75.03,75.76,74.91,75.72,113500.0,66.6677,67.3163,66.561,67.2808,113500.0
2014-03-20 10:30:00,75.71,75.81,75.55,75.73,119500.0,67.2719,67.3607,67.1297,67.2896,119500.0
2014-03-20 11:00:00,75.73,75.9,75.65,75.84,57800.0,67.2896,67.4407,67.2186,67.3874,57800.0
2014-03-20 11:30:00,75.84,75.9,75.67,75.74,53400.0,67.3874,67.4407,67.2363,67.2985,53400.0
2014-03-20 12:00:00,75.75,75.78,75.39,75.56,63800.0,67.3074,67.3341,66.9875,67.1386,63800.0
2014-03-20 12:30:00,75.56,75.58,75.46,75.47,40900.0,67.1386,67.1564,67.0497,67.0586,40900.0
2014-03-20 13:00:00,75.47,75.61,75.36,75.54,73500.0,67.0586,67.183,66.9609,67.1208,73500.0
2014-03-20 13:30:00,75.57,75.7,75.51,75.67,49300.0,67.1475,67.263,67.0942,67.2363,49300.0
2014-03-20 14:00:00,75.67,75.86,75.63,75.75,55900.0,67.2363,67.4052,67.2008,67.3074,55900.0
2014-03-20 14:30:00,75.74,75.87,75.64,75.64,61500.0,67.2985,67.414,67.2097,67.2097,61500.0
2014-03-20 15:00:00,75.63,75.64,75.29,75.29,91500.0,67.2008,67.2097,66.8987,66.8987,91500.0
2014-03-20 15:30:00,75.3,75.47,75.29,75.45,201100.0,66.9076,67.0586,66.8987,67.0409,201100.0
2014-03-21 09:30:00,76.1,76.5,75.84,76.27,297600.0,67.6184,67.9738,67.3874,67.7695,297600.0
2014-03-21 10:00:00,76.31,76.82,76.26,76.58,78300.0,67.805,68.2582,67.7606,68.0449,78300.0
2014-03-21 10:30:00,76.56,76.95,76.48,76.91,60700.0,68.0271,68.3737,67.9561,68.3381,60700.0
2014-03-21 11:00:00,76.93,77.1,76.89,77.08,88000.0,68.3559,68.507,68.3204,68.4892,88000.0
2014-03-21 11:30:00,77.08,77.13,76.71,76.91,74200.0,68.4892,68.5336,68.1604,68.3381,74200.0
2014-03-21 12:00:00,76.89,77.01,76.76,76.94,59200.0,68.3204,68.427,68.2048,68.3648,59200.0
2014-03-21 12:30:00,76.94,76.94,76.64,76.67,57300.0,68.3648,68.3648,68.0982,68.1249,57300.0
2014-03-21 13:00:00,76.67,76.82,76.44,76.49,48300.0,68.1249,68.2582,67.9205,67.9649,48300.0
2014-03-21 13:30:00,76.48,76.59,76.34,76.36,44600.0,67.9561,68.0538,67.8317,67.8494,44600.0
2014-03-21 14:00:00,76.38,76.61,76.36,76.5,79400.0,67.8672,68.0716,67.8494,67.9738,79400.0
2014-03-21 14:30:00,76.5,76.7,76.32,76.66,62300.0,67.9738,68.1515,67.8139,68.116,62300.0
2014-03-21 15:00:00,76.65,76.65,76.24,76.52,105800.0,68.1071,68.1071,67.7428,67.9916,105800.0
2014-03-21 15:30:00,76.5,76.7,76.24,76.48,489300.0,67.9738,68.1515,67.7428,67.9561,489300.0
2014-03-24 09:30:00,76.7,77.0,76.08,76.08,78600.0,68.1515,68.4181,67.6006,67.6006,78600.0
2014-03-24 10:00:00,76.08,76.17,75.7,75.75,81200.0,67.6006,67.6806,67.263,67.3074,81200.0
2014-03-24 10:30:00,75.73,76.0,75.52,75.93,93800.0,67.2896,67.5296,67.1031,67.4674,93800.0
2014-03-24 11:00:00,75.91,75.92,75.67,75.85,67700.0,67.4496,67.4585,67.2363,67.3963,67700.0
2014-03-24 11:30:00,75.86,75.98,75.77,75.92,105700.0,67.4052,67.5118,67.3252,67.4585,105700.0
2014-03-24 12:00:00,75.91,76.06,75.85,75.85,64100.0,67.4496,67.5829,67.3963,67.3963,64100.0
2014-03-24 12:30:00,75.9,75.93,75.72,75.77,54500.0,67.4407,67.4674,67.2808,67.3252,54500.0
2014-03-24 13:00:00,75.78,75.95,75.77,75.92,49800.0,67.3341,67.4851,67.3252,67.4585,49800.0
2014-03-24 13:30:00,75.92,76.26,75.92,76.22,55800.0,67.4585,67.7606,67.4585,67.725,55800.0
2014-03-24 14:00:00,76.25,76.47,76.23,76.42,93000.0,67.7517,67.9472,67.7339,67.9027,93000.0
2014-03-24 14:30:00,76.43,76.59,76.31,76.39,97200.0,67.9116,68.0538,67.805,67.8761,97200.0
2014-03-24 15:00:00,76.4,76.6,76.35,76.6,135700.0,67.885,68.0627,67.8405,68.0627,135700.0
2014-03-24 15:30:00,76.61,76.72,76.5,76.53,257600.0,68.0716,68.1693,67.9738,68.0005,257600.0
2014-03-25 09:30:00,76.98,77.76,76.98,77.08,128600.0,68.4003,69.0934,68.4003,68.4892,128600.0
2014-03-25 10:00:00,77.12,77.31,76.83,77.03,66300.0,68.5247,68.6936,68.267,68.4448,66300.0
2014-03-25 10:30:00,77.04,77.09,76.64,76.71,63100.0,68.4536,68.4981,68.0982,68.1604,63100.0
2014-03-25 11:00:00,76.71,76.88,76.54,76.88,62800.0,68.1604,68.3115,68.0094,68.3115,62800.0
2014-03-25 11:30:00,76.89,76.92,76.71,76.81,45800.0,68.3204,68.347,68.1604,68.2493,45800.0
2014-03-25 12:00:00,76.81,76.83,76.65,76.76,72500.0,68.2493,68.267,68.1071,68.2048,72500.0
2014-03-25 12:30:00,76.76,76.94,76.69,76.75,79200.0,68.2048,68.3648,68.1427,68.196,79200.0
2014-03-25 13:00:00,76.75,76.98,76.67,76.95,45600.0,68.196,68.4003,68.1249,68.3737,45600.0
2014-03-25 13:30:00,76.98,77.01,76.92,77.0,74100.0,68.4003,68.427,68.347,68.4181,74100.0
2014-03-25 14:00:00,77.0,77.17,76.97,76.97,137700.0,68.4181,68.5692,68.3914,68.3914,137700.0
2014-03-25 14:30:00,76.98,77.18,76.95,77.06,94300.0,68.4003,68.578,68.3737,68.4714,94300.0
2014-03-25 15:00:00,77.06,77.44,77.06,77.36,114500.0,68.4714,68.8091,68.4714,68.738,114500.0
2014-03-25 15:30:00,77.36,77.45,77.21,77.3,305100.0,68.738,68.8179,68.6047,68.6847,305100.0
2014-03-26 09:30:00,77.78,78.15,77.4,77.53,138900.0,69.1112,69.4399,68.7735,68.889,138900.0
2014-03-26 10:00:00,77.46,77.8,77.41,77.62,65400.0,68.8268,69.1289,68.7824,68.969,65400.0
2014-03-26 10:30:00,77.58,77.76,77.4,77.4,49900.0,68.9335,69.0934,68.7735,68.7735,49900.0
2014-03-26 11:00:00,77.42,77.72,77.42,77.65,51100.0,68.7913,69.0579,68.7913,68.9957,51100.0
2014-03-26 11:30:00,77.62,77.63,77.44,77.56,50600.0,68.969,68.9779,68.8091,68.9157,50600.0
2014-03-26 12:00:00,77.53,77.6,77.43,77.55,52700.0,68.889,68.9512,68.8002,68.9068,52700.0
2014-03-26 12:30:00,77.53,77.61,77.5,77.5,90500.0,68.889,68.9601,68.8624,68.8624,90500.0
2014-03-26 13:00:00,77.5,77.55,77.28,77.28,161600.0,68.8624,68.9068,68.6669,68.6669,161600.0
2014-03-26 13:30:00,77.28,77.28,76.76,76.82,124000.0,68.6669,68.6669,68.2048,68.2582,124000.0
2014-03-26 14:00:00,76.81,76.82,76.52,76.82,138100.0,68.2493,68.2582,67.9916,68.2582,138100.0
2014-03-26 14:30:00,76.81,76.83,76.58,76.59,71800.0,68.2493,68.267,68.0449,68.0538,71800.0
2014-03-26 15:00:00,76.59,76.64,76.39,76.41,111500.0,68.0538,68.0982,67.8761,67.8939,111500.0
2014-03-26 15:30:00,76.42,76.46,76.05,76.07,244400.0,67.9027,67.9383,67.574,67.5918,244400.0
2014-03-27 09:30:00,75.91,75.98,75.52,75.75,89400.0,67.4496,67.5118,67.1031,67.3074,89400.0
2014-03-27 10:00:00,75.7,76.14,75.54,76.1,74500.0,67.263,67.654,67.1208,67.6184,74500.0
2014-03-27 10:30:00,76.09,76.13,75.68,75.82,52000.0,67.6095,67.6451,67.2452,67.3696,52000.0
2014-03-27 11:00:00,75.86,75.94,75.56,75.65,72400.0,67.4052,67.4762,67.1386,67.2186,72400.0
2014-03-27 11:30:00,75.64,75.69,75.44,75.67,56400.0,67.2097,67.2541,67.032,67.2363,56400.0
2014-03-27 12:00:00,75.66,75.77,75.58,75.68,35900.0,67.2274,67.3252,67.1564,67.2452,35900.0
2014-03-27 12:30:00,75.68,75.71,75.49,75.64,41900.0,67.2452,67.2719,67.0764,67.2097,41900.0
2014-03-27 13:00:00,75.64,75.73,75.53,75.67,35500.0,67.2097,67.2896,67.1119,67.2363,35500.0
2014-03-27 13:30:00,75.67,75.75,75.49,75.54,58300.0,67.2363,67.3074,67.0764,67.1208,58300.0
2014-03-27 14:00:00,75.54,75.6,75.41,75.5,53500.0,67.1208,67.1741,67.0053,67.0853,53500.0
2014-03-27 14:30:00,75.51,75.55,75.36,75.5,32700.0,67.0942,67.1297,66.9609,67.0853,32700.0
2014-03-27 15:00:00,75.49,75.59,75.38,75.55,94700.0,67.0764,67.1652,66.9787,67.1297,94700.0
2014-03-27 15:30:00,75.58,75.77,75.53,75.71,184500.0,67.1564,67.3252,67.1119,67.2719,184500.0
2014-03-28 09:30:00,76.03,76.58,76.03,76.51,54300.0,67.5562,68.0449,67.5562,67.9827,54300.0
2014-03-28 10:00:00,76.59,76.97,76.55,76.68,41300.0,68.0538,68.3914,68.0183,68.1338,41300.0
2014-03-28 10:30:00,76.7,77.0,76.61,76.99,41700.0,68.1515,68.4181,68.0716,68.4092,41700.0
2014-03-28 11:00:00,76.97,77.12,76.91,77.02,31300.0,68.3914,68.5247,68.3381,68.4359,31300.0
2014-03-28 11:30:00,77.03,77.06,76.83,76.93,30000.0,68.4448,68.4714,68.267,68.3559,30000.0
2014-03-28 12:00:00,76.94,77.13,76.88,76.94,56000.0,68.3648,68.5336,68.3115,68.3648,56000.0
2014-03-28 12:30:00,76.94,77.03,76.9,76.96,24800.0,68.3648,68.4448,68.3292,68.3826,24800.0
2014-03-28 13:00:00,76.98,76.98,76.54,76.59,56100.0,68.4003,68.4003,68.0094,68.0538,56100.0
2014-03-28 13:30:00,76.58,76.6,76.42,76.46,40800.0,68.0449,68.0627,67.9027,67.9383,40800.0
2014-03-28 14:00:00,76.46,76.52,76.22,76.51,48200.0,67.9383,67.9916,67.725,67.9827,48200.0
2014-03-28 14:30:00,76.52,76.55,76.31,76.51,35200.0,67.9916,68.0183,67.805,67.9827,35200.0
2014-03-28 15:00:00,76.51,76.58,76.34,76.42,45400.0,67.9827,68.0449,67.8317,67.9027,45400.0
2014-03-28 15:30:00,76.42,76.52,76.28,76.41,100100.0,67.9027,67.9916,67.7783,67.8939,100100.0
2014-03-31 09:30:00,78.04,78.84,77.41,78.22,196200.0,69.3422,70.053,68.7824,69.5021,196200.0
2014-03-31 10:00:00,78.23,78.26,77.8,77.9,85700.0,69.511,69.5377,69.1289,69.2178,85700.0
2014-03-31 10:30:00,77.92,78.11,77.8,78.02,75900.0,69.2356,69.4044,69.1289,69.3244,75900.0
2014-03-31 11:00:00,78.01,78.03,77.71,77.74,67600.0,69.3155,69.3333,69.049,69.0756,67600.0
2014-03-31 11:30:00,77.75,77.92,77.61,77.88,49900.0,69.0845,69.2356,68.9601,69.2,49900.0
2014-03-31 12:00:00,77.88,78.07,77.86,78.02,35700.0,69.2,69.3688,69.1823,69.3244,35700.0
2014-03-31 12:30:00,78.0,78.06,77.91,78.04,26700.0,69.3066,69.36,69.2267,69.3422,26700.0
2014-03-31 13:00:00,78.03,78.04,77.83,77.85,38100.0,69.3333,69.3422,69.1556,69.1734,38100.0
2014-03-31 13:30:00,77.85,77.87,77.73,77.78,46300.0,69.1734,69.1911,69.0667,69.1112,46300.0
2014-03-31 14:00:00,77.79,77.84,77.76,77.78,33400.0,69.1201,69.1645,69.0934,69.1112,33400.0
2014-03-31 14:30:00,77.79,77.96,77.75,77.95,49400.0,69.1201,69.2711,69.0845,69.2622,49400.0
2014-03-31 15:00:00,77.96,77.96,77.8,77.81,51600.0,69.2711,69.2711,69.1289,69.1378,51600.0
2014-03-31 15:30:00,77.81,77.83,77.63,77.73,214400.0,69.1378,69.1556,68.9779,69.0667,214400.0
2014-04-01 09:30:00,77.73,78.02,77.3,77.56,80000.0,69.0667,69.3244,68.6847,68.9157,80000.0
2014-04-01 10:00:00,77.6,77.68,77.41,77.6,88500.0,68.9512,69.0223,68.7824,68.9512,88500.0
2014-04-01 10:30:00,77.61,77.68,77.13,77.13,83200.0,68.9601,69.0223,68.5336,68.5336,83200.0
2014-04-01 11:00:00,77.13,77.23,76.97,77.17,54600.0,68.5336,68.6225,68.3914,68.5692,54600.0
2014-04-01 11:30:00,77.19,77.45,77.17,77.23,33100.0,68.5869,68.8179,68.5692,68.6225,33100.0
2014-04-01 12:00:00,77.2,77.2,76.95,77.09,44800.0,68.5958,68.5958,68.3737,68.4981,44800.0
2014-04-01 12:30:00,77.08,77.2,77.05,77.09,32600.0,68.4892,68.5958,68.4625,68.4981,32600.0
2014-04-01 13:00:00,77.08,77.12,76.97,77.04,40900.0,68.4892,68.5247,68.3914,68.4536,40900.0
2014-04-01 13:30:00,77.03,77.25,76.99,77.19,46500.0,68.4448,68.6402,68.4092,68.5869,46500.0
2014-04-01 14:00:00,77.2,77.35,77.17,77.34,40400.0,68.5958,68.7291,68.5692,68.7202,40400.0
2014-04-01 14:30:00,77.37,77.38,77.26,77.3,62300.0,68.7469,68.7557,68.6491,68.6847,62300.0
2014-04-01 15:00:00,77.31,77.32,77.24,77.3,65200.0,68.6936,68.7024,68.6314,68.6847,65200.0
2014-04-01 15:30:00,77.3,77.51,77.28,77.51,223300.0,68.6847,68.8713,68.6669,68.8713,223300.0
2014-04-02 09:30:00,77.35,77.77,77.2,77.42,113500.0,68.7291,69.1023,68.5958,68.7913,113500.0
2014-04-02 10:00:00,77.45,78.0,77.42,77.99,94600.0,68.8179,69.3066,68.7913,69.2978,94600.0
2014-04-02 10:30:00,78.0,78.07,77.85,77.88,57600.0,69.3066,69.3688,69.1734,69.2,57600.0
2014-04-02 11:00:00,77.88,77.9,77.54,77.67,48500.0,69.2,69.2178,68.8979,69.0134,48500.0
2014-04-02 11:30:00,77.67,77.75,77.56,77.71,41400.0,69.0134,69.0845,68.9157,69.049,41400.0
2014-04-02 12:00:00,77.68,77.69,77.51,77.56,52900.0,69.0223,69.0312,68.8713,68.9157,52900.0
2014-04-02 12:30:00,77.56,77.6,77.48,77.51,40000.0,68.9157,68.9512,68.8446,68.8713,40000.0
2014-04-02 13:00:00,77.51,77.52,77.44,77.47,50000.0,68.8713,68.8801,68.8091,68.8357,50000.0
2014-04-02 13:30:00,77.47,77.55,77.39,77.47,55200.0,68.8357,68.9068,68.7646,68.8357,55200.0
2014-04-02 14:00:00,77.47,77.58,77.45,77.48,55900.0,68.8357,68.9335,68.8179,68.8446,55900.0
2014-04-02 14:30:00,77.48,77.58,77.48,77.55,67500.0,68.8446,68.9335,68.8446,68.9068,67500.0
2014-04-02 15:00:00,77.55,77.59,77.42,77.59,74300.0,68.9068,68.9423,68.7913,68.9423,74300.0
2014-04-02 15:30:00,77.57,77.71,77.49,77.65,216800.0,68.9246,69.049,68.8535,68.9957,216800.0
2014-04-03 09:30:00,77.71,77.83,77.33,77.34,115000.0,69.049,69.1556,68.7113,68.7202,115000.0
2014-04-03 10:00:00,77.33,78.18,77.33,77.98,52200.0,68.7113,69.4666,68.7113,69.2889,52200.0
2014-04-03 10:30:00,77.97,77.98,77.59,77.84,41400.0,69.28,69.2889,68.9423,69.1645,41400.0
2014-04-03 11:00:00,77.82,77.91,77.66,77.7,54200.0,69.1467,69.2267,69.0045,69.0401,54200.0
2014-04-03 11:30:00,77.69,77.85,77.69,77.8,40400.0,69.0312,69.1734,69.0312,69.1289,40400.0
2014-04-03 12:00:00,77.8,77.97,77.76,77.93,19300.0,69.1289,69.28,69.0934,69.2444,19300.0
2014-04-03 12:30:00,77.93,77.95,77.71,77.79,26200.0,69.2444,69.2622,69.049,69.1201,26200.0
2014-04-03 13:00:00,77.78,78.03,77.77,78.03,24500.0,69.1112,69.3333,69.1023,69.3333,24500.0
2014-04-03 13:30:00,78.03,78.11,77.95,77.97,26900.0,69.3333,69.4044,69.2622,69.28,26900.0
2014-04-03 14:00:00,78.04,78.07,77.92,77.96,30100.0,69.3422,69.3688,69.2356,69.2711,30100.0
2014-04-03 14:30:00,77.96,77.98,77.78,77.96,39200.0,69.2711,69.2889,69.1112,69.2711,39200.0
2014-04-03 15:00:00,77.99,78.16,77.95,78.16,44300.0,69.2978,69.4488,69.2622,69.4488,44300.0
2014-04-03 15:30:00,78.17,78.27,78.16,78.19,145700.0,69.4577,69.5466,69.4488,69.4755,145700.0
2014-04-04 09:30:00,78.75,79.0,78.54,78.91,72000.0,69.9731,70.1952,69.7865,70.1152,72000.0
2014-04-04 10:00:00,78.91,79.56,78.88,79.51,82900.0,70.1152,70.6928,70.0886,70.6484,82900.0
2014-04-04 10:30:00,79.48,79.9,79.48,79.68,132600.0,70.6217,70.9949,70.6217,70.7994,132600.0
2014-04-04 11:00:00,79.63,79.71,78.81,78.84,118000.0,70.755,70.8261,70.0264,70.053,118000.0
2014-04-04 11:30:00,78.84,78.96,78.19,78.47,66500.0,70.053,70.1597,69.4755,69.7243,66500.0
2014-04-04 12:00:00,78.49,78.49,78.03,78.09,53700.0,69.742,69.742,69.3333,69.3866,53700.0
2014-04-04 12:30:00,78.14,78.25,77.76,77.9,30600.0,69.431,69.5288,69.0934,69.2178,30600.0
2014-04-04 13:00:00,77.88,77.96,77.76,77.85,64500.0,69.2,69.2711,69.0934,69.1734,64500.0
2014-04-04 13:30:00,77.83,77.92,77.7,77.77,36300.0,69.1556,69.2356,69.0401,69.1023,36300.0
2014-04-04 14:00:00,77.79,77.82,77.5,77.56,44400.0,69.1201,69.1467,68.8624,68.9157,44400.0
2014-04-04 14:30:00,77.54,77.58,77.29,77.48,60500.0,68.8979,68.9335,68.6758,68.8446,60500.0
2014-04-04 15:00:00,77.47,77.77,77.37,77.74,100100.0,68.8357,69.1023,68.7469,69.0756,100100.0
2014-04-04 15:30:00,77.71,77.72,77.55,77.66,145800.0,69.049,69.0579,68.9068,69.0045,145800.0
2014-04-07 09:30:00,77.36,77.49,76.5,76.75,69200.0,68.738,68.8535,67.9738,68.196,69200.0
2014-04-07 10:00:00,76.8,76.84,76.11,76.25,72400.0,68.2404,68.2759,67.6273,67.7517,72400.0
2014-04-07 10:30:00,76.23,76.3,75.65,75.7,70900.0,67.7339,67.7961,67.2186,67.263,70900.0
2014-04-07 11:00:00,75.68,75.81,75.36,75.41,114000.0,67.2452,67.3607,66.9609,67.0053,114000.0
2014-04-07 11:30:00,75.42,75.42,74.96,74.97,85600.0,67.0142,67.0142,66.6055,66.6144,85600.0
2014-04-07 12:00:00,74.97,75.05,74.69,74.96,111700.0,66.6144,66.6854,66.3656,66.6055,111700.0
2014-04-07 12:30:00,74.93,75.01,74.87,74.96,92100.0,66.5788,66.6499,66.5255,66.6055,92100.0
2014-04-07 13:00:00,74.97,75.0,74.72,74.8,48300.0,66.6144,66.641,66.3922,66.4633,48300.0
2014-04-07 13:30:00,74.81,74.9,74.74,74.79,54000.0,66.4722,66.5522,66.41,66.4544,54000.0
2014-04-07 14:00:00,74.79,74.99,74.78,74.97,47200.0,66.4544,66.6321,66.4455,66.6144,47200.0
2014-04-07 14:30:00,74.96,75.53,74.84,75.46,86400.0,66.6055,67.1119,66.4988,67.0497,86400.0
2014-04-07 15:00:00,75.45,75.92,75.33,75.92,106000.0,67.0409,67.4585,66.9342,67.4585,106000.0
2014-04-07 15:30:00,75.9,76.0,75.72,75.87,414400.0,67.4407,67.5296,67.2808,67.414,414400.0
2014-04-08 09:30:00,75.83,76.21,75.57,75.95,77600.0,67.3785,67.7161,67.1475,67.4851,77600.0
2014-04-08 10:00:00,75.96,76.35,75.33,75.52,113200.0,67.494,67.8405,66.9342,67.1031,113200.0
2014-04-08 10:30:00,75.53,76.08,75.53,76.04,103300.0,67.1119,67.6006,67.1119,67.5651,103300.0
2014-04-08 11:00:00,76.04,76.38,76.01,76.2,80700.0,67.5651,67.8672,67.5384,67.7073,80700.0
2014-04-08 11:30:00,76.24,76.32,76.08,76.29,47900.0,67.7428,67.8139,67.6006,67.7872,47900.0
2014-04-08 12:00:00,76.27,76.45,76.2,76.42,30200.0,67.7695,67.9294,67.7073,67.9027,30200.0
2014-04-08 12:30:00,76.42,76.42,76.19,76.19,26800.0,67.9027,67.9027,67.6984,67.6984,26800.0
2014-04-08 13:00:00,76.15,76.55,76.1,76.52,25600.0,67.6628,68.0183,67.6184,67.9916,25600.0
2014-04-08 13:30:00,76.47,76.47,76.23,76.32,26100.0,67.9472,67.9472,67.7339,67.8139,26100.0
2014-04-08 14:00:00,76.31,76.32,75.88,75.96,31500.0,67.805,67.8139,67.4229,67.494,31500.0
2014-04-08 14:30:00,75.99,76.12,75.82,76.04,28800.0,67.5207,67.6362,67.3696,67.5651,28800.0
2014-04-08 15:00:00,76.03,76.18,75.99,76.17,52000.0,67.5562,67.6895,67.5207,67.6806,52000.0
2014-04-08 15:30:00,76.15,76.25,76.01,76.09,112200.0,67.6628,67.7517,67.5384,67.6095,112200.0
2014-04-09 09:30:00,76.43,76.64,75.8,76.21,58400.0,67.9116,68.0982,67.3518,67.7161,58400.0
2014-04-09 10:00:00,76.19,76.26,75.95,76.14,31000.0,67.6984,67.7606,67.4851,67.654,31000.0
2014-04-09 10:30:00,76.14,76.33,75.78,75.85,40800.0,67.654,67.8228,67.3341,67.3963,40800.0
2014-04-09 11:00:00,75.83,75.91,75.76,75.79,29100.0,67.3785,67.4496,67.3163,67.343,29100.0
2014-04-09 11:30:00,75.79,76.09,75.78,76.08,14800.0,67.343,67.6095,67.3341,67.6006,14800.0
2014-04-09 12:00:00,76.05,76.49,76.02,76.46,32000.0,67.574,67.9649,67.5473,67.9383,32000.0
2014-04-09 12:30:00,76.49,76.53,76.28,76.34,20600.0,67.9649,68.0005,67.7783,67.8317,20600.0
2014-04-09 13:00:00,76.33,76.44,76.32,76.44,18800.0,67.8228,67.9205,67.8139,67.9205,18800.0
2014-04-09 13:30:00,76.44,76.67,76.41,76.61,48200.0,67.9205,68.1249,67.8939,68.0716,48200.0
2014-04-09 14:00:00,76.61,77.5,76.61,77.23,109100.0,68.0716,68.8624,68.0716,68.6225,109100.0
2014-04-09 14:30:00,77.26,77.33,77.03,77.05,47800.0,68.6491,68.7113,68.4448,68.4625,47800.0
2014-04-09 15:00:00,77.06,77.37,77.02,77.31,50200.0,68.4714,68.7469,68.4359,68.6936,50200.0
2014-04-09 15:30:00,77.3,77.47,77.28,77.35,193200.0,68.6847,68.8357,68.6669,68.7291,193200.0
2014-04-10 09:30:00,77.34,77.55,76.78,77.02,60900.0,68.7202,68.9068,68.2226,68.4359,60900.0
2014-04-10 10:00:00,77.08,77.49,76.83,77.36,57300.0,68.4892,68.8535,68.267,68.738,57300.0
2014-04-10 10:30:00,77.45,77.52,76.88,76.88,34600.0,68.8179,68.8801,68.3115,68.3115,34600.0
2014-04-10 11:00:00,76.89,76.95,76.56,76.64,69100.0,68.3204,68.3737,68.0271,68.0982,69100.0
2014-04-10 11:30:00,76.67,77.0,76.59,76.78,41600.0,68.1249,68.4181,68.0538,68.2226,41600.0
2014-04-10 12:00:00,76.76,76.82,76.51,76.61,33700.0,68.2048,68.2582,67.9827,68.0716,33700.0
2014-04-10 12:30:00,76.61,76.66,76.35,76.39,29000.0,68.0716,68.116,67.8405,67.8761,29000.0
2014-04-10 13:00:00,76.42,76.58,76.12,76.3,37500.0,67.9027,68.0449,67.6362,67.7961,37500.0
2014-04-10 13:30:00,76.3,76.67,76.28,76.63,47900.0,67.7961,68.1249,67.7783,68.0893,47900.0
2014-04-10 14:00:00,76.67,76.73,76.55,76.6,33400.0,68.1249,68.1782,68.0183,68.0627,33400.0
2014-04-10 14:30:00,76.58,76.58,76.29,76.33,52300.0,68.0449,68.0449,67.7872,67.8228,52300.0
2014-04-10 15:00:00,76.32,76.34,75.96,76.02,121200.0,67.8139,67.8317,67.494,67.5473,121200.0
2014-04-10 15:30:00,76.01,76.22,75.93,75.95,268800.0,67.5384,67.725,67.4674,67.4851,268800.0
2014-04-11 09:30:00,75.39,75.68,74.94,75.51,73400.0,66.9875,67.2452,66.5877,67.0942,73400.0
2014-04-11 10:00:00,75.49,75.53,74.72,74.85,65400.0,67.0764,67.1119,66.3922,66.5077,65400.0
2014-04-11 10:30:00,74.84,75.33,74.81,75.27,72300.0,66.4988,66.9342,66.4722,66.8809,72300.0
2014-04-11 11:00:00,75.25,75.35,75.05,75.07,88900.0,66.8631,66.952,66.6854,66.7032,88900.0
2014-04-11 11:30:00,75.05,75.06,74.62,74.65,82100.0,66.6854,66.6943,66.3034,66.33,82100.0
2014-04-11 12:00:00,74.65,74.85,74.61,74.8,75900.0,66.33,66.5077,66.2945,66.4633,75900.0
2014-04-11 12:30:00,74.8,74.82,74.6,74.68,64600.0,66.4633,66.4811,66.2856,66.3567,64600.0
2014-04-11 13:00:00,74.68,74.68,74.45,74.47,65600.0,66.3567,66.3567,66.1523,66.1701,65600.0
2014-04-11 13:30:00,74.47,74.78,74.44,74.68,50200.0,66.1701,66.4455,66.1434,66.3567,50200.0
2014-04-11 14:00:00,74.68,74.73,74.41,74.47,43000.0,66.3567,66.4011,66.1168,66.1701,43000.0
2014-04-11 14:30:00,74.45,74.54,74.2,74.54,81400.0,66.1523,66.2323,65.9302,66.2323,81400.0
2014-04-11 15:00:00,74.53,74.95,74.48,74.78,96000.0,66.2234,66.5966,66.179,66.4455,96000.0
2014-04-11 15:30:00,74.79,74.79,74.47,74.47,260400.0,66.4544,66.4544,66.1701,66.1701,260400.0
2014-04-14 09:30:00,75.2,75.2,74.51,74.7,64400.0,66.8187,66.8187,66.2056,66.3744,64400.0
2014-04-14 10:00:00,74.63,74.81,74.52,74.55,65200.0,66.3122,66.4722,66.2145,66.2412,65200.0
2014-04-14 10:30:00,74.6,75.37,74.6,75.25,44100.0,66.2856,66.9698,66.2856,66.8631,44100.0
2014-04-14 11:00:00,75.26,75.36,74.95,75.03,47300.0,66.872,66.9609,66.5966,66.6677,47300.0
2014-04-14 11:30:00,75.05,75.18,75.03,75.07,33500.0,66.6854,66.8009,66.6677,66.7032,33500.0
2014-04-14 12:00:00,75.05,75.19,75.0,75.16,22600.0,66.6854,66.8098,66.641,66.7832,22600.0
2014-04-14 12:30:00,75.17,75.31,75.1,75.11,22000.0,66.7921,66.9165,66.7299,66.7387,22000.0
2014-04-14 13:00:00,75.1,75.13,74.86,74.9,20200.0,66.7299,66.7565,66.5166,66.5522,20200.0
2014-04-14 13:30:00,74.88,75.02,74.78,74.78,25800.0,66.5344,66.6588,66.4455,66.4455,25800.0
2014-04-14 14:00:00,74.79,74.88,74.57,74.58,27400.0,66.4544,66.5344,66.2589,66.2678,27400.0
2014-04-14 14:30:00,74.58,74.72,74.49,74.61,27300.0,66.2678,66.3922,66.1878,66.2945,27300.0
2014-04-14 15:00:00,74.6,74.6,74.2,74.43,53200.0,66.2856,66.2856,65.9302,66.1345,53200.0
2014-04-14 15:30:00,74.44,74.88,74.44,74.84,138400.0,66.1434,66.5344,66.1434,66.4988,138400.0
2014-04-15 09:30:00,74.7,75.62,74.7,75.55,116700.0,66.3744,67.1919,66.3744,67.1297,116700.0
2014-04-15 10:00:00,75.59,75.72,74.92,75.04,138700.0,67.1652,67.2808,66.5699,66.6765,138700.0
2014-04-15 10:30:00,74.99,75.2,74.73,74.9,130600.0,66.6321,66.8187,66.4011,66.5522,130600.0
2014-04-15 11:00:00,74.87,74.92,74.51,74.63,74000.0,66.5255,66.5699,66.2056,66.3122,74000.0
2014-04-15 11:30:00,74.72,74.83,74.38,74.46,129000.0,66.3922,66.49,66.0901,66.1612,129000.0
2014-04-15 12:00:00,74.48,74.53,74.03,74.37,113900.0,66.179,66.2234,65.7791,66.0812,113900.0
2014-04-15 12:30:00,74.37,74.47,74.17,74.21,56700.0,66.0812,66.1701,65.9035,65.9391,56700.0
2014-04-15 13:00:00,74.19,74.53,74.09,74.51,125300.0,65.9213,66.2234,65.8324,66.2056,125300.0
2014-04-15 13:30:00,74.55,74.96,74.44,74.84,97000.0,66.2412,66.6055,66.1434,66.4988,97000.0
2014-04-15 14:00:00,74.84,75.25,74.82,75.06,72200.0,66.4988,66.8631,66.4811,66.6943,72200.0
2014-04-15 14:30:00,75.06,75.67,75.06,75.48,64600.0,66.6943,67.2363,66.6943,67.0675,64600.0
2014-04-15 15:00:00,75.49,76.08,75.49,75.92,85200.0,67.0764,67.6006,67.0764,67.4585,85200.0
2014-04-15 15:30:00,75.92,75.99,75.73,75.83,164200.0,67.4585,67.5207,67.2896,67.3785,164200.0
2014-04-16 09:30:00,76.55,77.06,76.48,76.98,81900.0,68.0183,68.4714,67.9561,68.4003,81900.0
2014-04-16 10:00:00,76.96,77.28,76.78,77.19,65900.0,68.3826,68.6669,68.2226,68.5869,65900.0
2014-04-16 10:30:00,77.14,77.27,76.8,76.91,53900.0,68.5425,68.658,68.2404,68.3381,53900.0
2014-04-16 11:00:00,76.88,77.34,76.84,77.19,43500.0,68.3115,68.7202,68.2759,68.5869,43500.0
2014-04-16 11:30:00,77.18,77.34,77.04,77.29,45100.0,68.578,68.7202,68.4536,68.6758,45100.0
2014-04-16 12:00:00,77.3,77.62,77.29,77.48,54100.0,68.6847,68.969,68.6758,68.8446,54100.0
2014-04-16 12:30:00,77.46,77.53,77.08,77.09,38100.0,68.8268,68.889,68.4892,68.4981,38100.0
2014-04-16 13:00:00,77.09,77.24,76.87,77.16,31200.0,68.4981,68.6314,68.3026,68.5603,31200.0
2014-04-16 13:30:00,77.15,77.15,76.84,76.91,50300.0,68.5514,68.5514,68.2759,68.3381,50300.0
2014-04-16 14:00:00,76.92,76.95,76.72,76.8,39100.0,68.347,68.3737,68.1693,68.2404,39100.0
2014-04-16 14:30:00,76.85,77.29,76.85,77.24,47400.0,68.2848,68.6758,68.2848,68.6314,47400.0
2014-04-16 15:00:00,77.23,77.42,77.23,77.42,50600.0,68.6225,68.7913,68.6225,68.7913,50600.0
2014-04-16 15:30:00,77.43,77.43,77.21,77.32,199000.0,68.8002,68.8002,68.6047,68.7024,199000.0
2014-04-17 09:30:00,77.51,77.69,76.9,77.11,85000.0,68.8713,69.0312,68.3292,68.5158,85000.0
2014-04-17 10:00:00,77.13,78.0,77.02,78.0,45100.0,68.5336,69.3066,68.4359,69.3066,45100.0
2014-04-17 10:30:00,77.98,78.25,77.93,78.11,76500.0,69.2889,69.5288,69.2444,69.4044,76500.0
2014-04-17 11:00:00,78.1,78.12,77.76,77.98,26200.0,69.3955,69.4133,69.0934,69.2889,26200.0
2014-04-17 11:30:00,77.99,78.06,77.89,77.96,23900.0,69.2978,69.36,69.2089,69.2711,23900.0
2014-04-17 12:00:00,77.93,78.01,77.74,77.85,41800.0,69.2444,69.3155,69.0756,69.1734,41800.0
2014-04-17 12:30:00,77.87,78.08,77.72,78.08,30300.0,69.1911,69.3777,69.0579,69.3777,30300.0
2014-04-17 13:00:00,78.08,78.19,78.04,78.17,50900.0,69.3777,69.4755,69.3422,69.4577,50900.0
2014-04-17 13:30:00,78.19,78.29,78.13,78.25,34100.0,69.4755,69.5643,69.4222,69.5288,34100.0
2014-04-17 14:00:00,78.24,78.26,78.05,78.24,40600.0,69.5199,69.5377,69.3511,69.5199,40600.0
2014-04-17 14:30:00,78.23,78.26,78.1,78.14,55600.0,69.511,69.5377,69.3955,69.431,55600.0
2014-04-17 15:00:00,78.16,78.29,78.12,78.2,81400.0,69.4488,69.5643,69.4133,69.4844,81400.0
2014-04-17 15:30:00,78.21,78.21,77.85,77.87,219600.0,69.4932,69.4932,69.1734,69.1911,219600.0
2014-04-21 09:30:00,77.73,77.76,77.29,77.29,35300.0,69.0667,69.0934,68.6758,68.6758,35300.0
2014-04-21 10:00:00,77.27,77.72,77.27,77.34,41800.0,68.658,69.0579,68.658,68.7202,41800.0
2014-04-21 10:30:00,77.35,77.36,77.02,77.18,55200.0,68.7291,68.738,68.4359,68.578,55200.0
2014-04-21 11:00:00,77.21,77.43,77.06,77.29,41300.0,68.6047,68.8002,68.4714,68.6758,41300.0
2014-04-21 11:30:00,77.26,77.46,77.16,77.43,26300.0,68.6491,68.8268,68.5603,68.8002,26300.0
2014-04-21 12:00:00,77.45,77.48,77.27,77.39,77100.0,68.8179,68.8446,68.658,68.7646,77100.0
2014-04-21 12:30:00,77.37,77.37,77.16,77.16,19900.0,68.7469,68.7469,68.5603,68.5603,19900.0
2014-04-21 13:00:00,77.16,77.36,77.12,77.3,26600.0,68.5603,68.738,68.5247,68.6847,26600.0
2014-04-21 13:30:00,77.29,77.32,77.14,77.18,32900.0,68.6758,68.7024,68.5425,68.578,32900.0
2014-04-21 14:00:00,77.2,77.36,77.17,77.36,37200.0,68.5958,68.738,68.5692,68.738,37200.0
2014-04-21 14:30:00,77.35,77.59,77.35,77.54,52800.0,68.7291,68.9423,68.7291,68.8979,52800.0
2014-04-21 15:00:00,77.53,77.54,77.31,77.32,66400.0,68.889,68.8979,68.6936,68.7024,66400.0
2014-04-21 15:30:00,77.31,77.5,77.3,77.49,121600.0,68.6936,68.8624,68.6847,68.8535,121600.0
2014-04-22 09:30:00,77.77,77.77,77.26,77.42,34100.0,69.1023,69.1023,68.6491,68.7913,34100.0
2014-04-22 10:00:00,77.43,77.82,77.37,77.67,18300.0,68.8002,69.1467,68.7469,69.0134,18300.0
2014-04-22 10:30:00,77.67,78.04,77.62,77.99,41100.0,69.0134,69.3422,68.969,69.2978,41100.0
2014-04-22 11:00:00,78.02,78.21,77.97,78.14,47000.0,69.3244,69.4932,69.28,69.431,47000.0
2014-04-22 11:30:00,78.15,78.22,78.07,78.1,70900.0,69.4399,69.5021,69.3688,69.3955,70900.0
2014-04-22 12:00:00,78.12,78.32,78.07,78.26,14500.0,69.4133,69.591,69.3688,69.5377,14500.0
2014-04-22 12:30:00,78.27,78.27,78.07,78.15,16800.0,69.5466,69.5466,69.3688,69.4399,16800.0
2014-04-22 13:00:00,78.15,78.23,78.03,78.18,15300.0,69.4399,69.511,69.3333,69.4666,15300.0
2014-04-22 13:30:00,78.19,78.37,78.17,78.3,28100.0,69.4755,69.6354,69.4577,69.5732,28100.0
2014-04-22 14:00:00,78.3,78.41,78.27,78.34,23900.0,69.5732,69.671,69.5466,69.6088,23900.0
2014-04-22 14:30:00,78.36,78.49,78.29,78.3,48700.0,69.6265,69.742,69.5643,69.5732,48700.0
2014-04-22 15:00:00,78.3,78.32,78.1,78.1,50700.0,69.5732,69.591,69.3955,69.3955,50700.0
2014-04-22 15:30:00,78.13,78.14,77.98,77.98,122900.0,69.4222,69.431,69.2889,69.2889,122900.0
2014-04-23 09:30:00,77.96,78.32,77.85,78.0,22200.0,69.2711,69.591,69.1734,69.3066,22200.0
2014-04-23 10:00:00,77.92,78.14,77.63,78.06,33900.0,69.2356,69.431,68.9779,69.36,33900.0
2014-04-23 10:30:00,78.02,78.32,77.97,78.1,36800.0,69.3244,69.591,69.28,69.3955,36800.0
2014-04-23 11:00:00,78.08,78.15,77.82,77.9,28100.0,69.3777,69.4399,69.1467,69.2178,28100.0
2014-04-23 11:30:00,77.87,77.96,77.79,77.83,12900.0,69.1911,69.2711,69.1201,69.1556,12900.0
2014-04-23 12:00:00,77.83,77.89,77.5,77.56,24000.0,69.1556,69.2089,68.8624,68.9157,24000.0
2014-04-23 12:30:00,77.56,77.78,77.56,77.77,13400.0,68.9157,69.1112,68.9157,69.1023,13400.0
2014-04-23 13:00:00,77.76,77.9,77.73,77.84,33600.0,69.0934,69.2178,69.0667,69.1645,33600.0
2014-04-23 13:30:00,77.85,78.0,77.78,77.8,23900.0,69.1734,69.3066,69.1112,69.1289,23900.0
2014-04-23 14:00:00,77.8,77.86,77.7,77.8,36500.0,69.1289,69.1823,69.0401,69.1289,36500.0
2014-04-23 14:30:00,77.82,77.92,77.8,77.92,15600.0,69.1467,69.2356,69.1289,69.2356,15600.0
2014-04-23 15:00:00,77.94,77.95,77.64,77.66,40700.0,69.2533,69.2622,68.9868,69.0045,40700.0
2014-04-23 15:30:00,77.67,77.72,77.55,77.58,116900.0,69.0134,69.0579,68.9068,68.9335,116900.0
2014-04-24 09:30:00,77.99,78.04,76.72,76.84,72000.0,69.2978,69.3422,68.1693,68.2759,72000.0
2014-04-24 10:00:00,76.9,77.53,76.72,77.53,41500.0,68.3292,68.889,68.1693,68.889,41500.0
2014-04-24 10:30:00,77.54,77.95,77.48,77.78,244600.0,68.8979,69.2622,68.8446,69.1112,244600.0
2014-04-24 11:00:00,77.77,77.97,77.75,77.86,67900.0,69.1023,69.28,69.0845,69.1823,67900.0
2014-04-24 11:30:00,77.84,77.94,77.7,77.74,37700.0,69.1645,69.2533,69.0401,69.0756,37700.0
2014-04-24 12:00:00,77.75,77.84,77.59,77.67,14800.0,69.0845,69.1645,68.9423,69.0134,14800.0
2014-04-24 12:30:00,77.64,77.79,77.5,77.63,65900.0,68.9868,69.1201,68.8624,68.9779,65900.0
2014-04-24 13:00:00,77.65,77.67,77.29,77.31,64600.0,68.9957,69.0134,68.6758,68.6936,64600.0
2014-04-24 13:30:00,77.3,77.32,77.01,77.07,35300.0,68.6847,68.7024,68.427,68.4803,35300.0
2014-04-24 14:00:00,77.1,77.25,77.06,77.07,21700.0,68.507,68.6402,68.4714,68.4803,21700.0
2014-04-24 14:30:00,77.08,77.15,76.91,77.02,34700.0,68.4892,68.5514,68.3381,68.4359,34700.0
2014-04-24 15:00:00,77.03,77.12,76.91,76.95,60400.0,68.4448,68.5247,68.3381,68.3737,60400.0
2014-04-24 15:30:00,76.97,76.98,76.8,76.92,160500.0,68.3914,68.4003,68.2404,68.347,160500.0
2014-04-25 09:30:00,76.7,76.76,75.5,75.96,77900.0,68.1515,68.2048,67.0853,67.494,77900.0
2014-04-25 10:00:00,76.03,76.41,75.92,76.18,58100.0,67.5562,67.8939,67.4585,67.6895,58100.0
2014-04-25 10:30:00,76.13,76.13,75.74,75.9,35200.0,67.6451,67.6451,67.2985,67.4407,35200.0
2014-04-25 11:00:00,75.87,75.9,75.59,75.71,50300.0,67.414,67.4407,67.1652,67.2719,50300.0
2014-04-25 11:30:00,75.7,76.05,75.68,76.04,53900.0,67.263,67.574,67.2452,67.5651,53900.0
2014-04-25 12:00:00,76.03,76.07,75.93,76.0,40600.0,67.5562,67.5918,67.4674,67.5296,40600.0
2014-04-25 12:30:00,75.99,76.0,75.77,75.77,18200.0,67.5207,67.5296,67.3252,67.3252,18200.0
2014-04-25 13:00:00,75.77,75.77,75.67,75.72,25500.0,67.3252,67.3252,67.2363,67.2808,25500.0
2014-04-25 13:30:00,75.69,75.73,75.58,75.61,46000.0,67.2541,67.2896,67.1564,67.183,46000.0
2014-04-25 14:00:00,75.6,75.62,75.38,75.42,55700.0,67.1741,67.1919,66.9787,67.0142,55700.0
2014-04-25 14:30:00,75.4,75.49,75.3,75.32,53700.0,66.9964,67.0764,66.9076,66.9253,53700.0
2014-04-25 15:00:00,75.33,75.66,75.3,75.64,54100.0,66.9342,67.2274,66.9076,67.2097,54100.0
2014-04-25 15:30:00,75.66,75.79,75.6,75.72,158200.0,67.2274,67.343,67.1741,67.2808,158200.0
2014-04-28 09:30:00,75.75,75.92,75.29,75.71,85200.0,67.3074,67.4585,66.8987,67.2719,85200.0
2014-04-28 10:00:00,75.72,76.13,75.72,75.82,75300.0,67.2808,67.6451,67.2808,67.3696,75300.0
2014-04-28 10:30:00,75.84,76.04,75.52,75.55,71400.0,67.3874,67.5651,67.1031,67.1297,71400.0
2014-04-28 11:00:00,75.54,75.73,75.22,75.22,66500.0,67.1208,67.2896,66.8365,66.8365,66500.0
2014-04-28 11:30:00,75.19,75.32,74.85,74.85,34100.0,66.8098,66.9253,66.5077,66.5077,34100.0
2014-04-28 12:00:00,74.84,74.98,74.69,74.89,27300.0,66.4988,66.6232,66.3656,66.5433,27300.0
2014-04-28 12:30:00,74.91,74.91,74.72,74.76,32600.0,66.561,66.561,66.3922,66.4278,32600.0
2014-04-28 13:00:00,74.74,74.74,74.24,74.39,52600.0,66.41,66.41,65.9657,66.099,52600.0
2014-04-28 13:30:00,74.39,74.46,74.22,74.29,52900.0,66.099,66.1612,65.9479,66.0101,52900.0
2014-04-28 14:00:00,74.31,74.7,74.17,74.57,57300.0,66.0279,66.3744,65.9035,66.2589,57300.0
2014-04-28 14:30:00,74.55,74.9,74.54,74.61,58100.0,66.2412,66.5522,66.2323,66.2945,58100.0
2014-04-28 15:00:00,74.62,75.31,74.6,75.25,93700.0,66.3034,66.9165,66.2856,66.8631,93700.0
2014-04-28 15:30:00,75.23,75.45,75.08,75.09,164000.0,66.8454,67.0409,66.7121,66.721,164000.0
2014-04-29 09:30:00,75.24,75.69,74.75,74.93,121300.0,66.8543,67.2541,66.4189,66.5788,121300.0
2014-04-29 10:00:00,74.92,74.96,74.18,74.18,130500.0,66.5699,66.6055,65.9124,65.9124,130500.0
2014-04-29 10:30:00,74.18,74.56,74.04,74.46,187000.0,65.9124,66.25,65.788,66.1612,187000.0
2014-04-29 11:00:00,74.46,74.93,74.36,74.92,58200.0,66.1612,66.5788,66.0723,66.5699,58200.0
2014-04-29 11:30:00,74.9,74.97,74.66,74.66,68900.0,66.5522,66.6144,66.3389,66.3389,68900.0
2014-04-29 12:00:00,74.66,74.66,74.43,74.52,169200.0,66.3389,66.3389,66.1345,66.2145,169200.0
2014-04-29 12:30:00,74.53,74.8,74.52,74.68,61700.0,66.2234,66.4633,66.2145,66.3567,61700.0
2014-04-29 13:00:00,74.68,74.69,74.54,74.63,37900.0,66.3567,66.3656,66.2323,66.3122,37900.0
2014-04-29 13:30:00,74.63,74.95,74.58,74.88,39000.0,66.3122,66.5966,66.2678,66.5344,39000.0
2014-04-29 14:00:00,74.89,74.9,74.62,74.64,62300.0,66.5433,66.5522,66.3034,66.3211,62300.0
2014-04-29 14:30:00,74.64,74.71,74.61,74.69,48500.0,66.3211,66.3833,66.2945,66.3656,48500.0
2014-04-29 15:00:00,74.69,74.86,74.65,74.84,65800.0,66.3656,66.5166,66.33,66.4988,65800.0
2014-04-29 15:30:00,74.84,74.87,74.67,74.83,181100.0,66.4988,66.5255,66.3478,66.49,181100.0
2014-04-30 09:30:00,74.86,75.27,74.27,74.74,79300.0,66.5166,66.8809,65.9924,66.41,79300.0
2014-04-30 10:00:00,74.72,75.21,74.61,75.0,88400.0,66.3922,66.8276,66.2945,66.641,88400.0
2014-04-30 10:30:00,75.0,75.27,74.78,75.15,119200.0,66.641,66.8809,66.4455,66.7743,119200.0
2014-04-30 11:00:00,75.13,75.16,74.89,75.1,102700.0,66.7565,66.7832,66.5433,66.7299,102700.0
2014-04-30 11:30:00,75.09,75.43,75.09,75.42,37000.0,66.721,67.0231,66.721,67.0142,37000.0
2014-04-30 12:00:00,75.4,75.45,75.28,75.38,23200.0,66.9964,67.0409,66.8898,66.9787,23200.0
2014-04-30 12:30:00,75.37,75.41,75.3,75.39,46400.0,66.9698,67.0053,66.9076,66.9875,46400.0
2014-04-30 13:00:00,75.39,75.73,75.39,75.71,29200.0,66.9875,67.2896,66.9875,67.2719,29200.0
2014-04-30 13:30:00,75.7,75.72,75.56,75.58,23100.0,67.263,67.2808,67.1386,67.1564,23100.0
2014-04-30 14:00:00,75.57,75.72,75.32,75.59,47000.0,67.1475,67.2808,66.9253,67.1652,47000.0
2014-04-30 14:30:00,75.59,76.0,75.58,75.95,51900.0,67.1652,67.5296,67.1564,67.4851,51900.0
2014-04-30 15:00:00,75.96,75.99,75.52,75.82,88400.0,67.494,67.5207,67.1031,67.3696,88400.0
2014-04-30 15:30:00,75.83,75.89,75.53,75.71,194000.0,67.3785,67.4318,67.1119,67.2719,194000.0
2014-05-01 09:30:00,75.57,75.92,75.2,75.22,42900.0,67.1475,67.4585,66.8187,66.8365,42900.0
2014-05-01 10:00:00,75.28,75.7,75.19,75.7,92400.0,66.8898,67.263,66.8098,67.263,92400.0
2014-05-01 10:30:00,75.68,76.25,75.63,76.21,75900.0,67.2452,67.7517,67.2008,67.7161,75900.0
2014-05-01 11:00:00,76.24,76.3,75.81,76.04,45800.0,67.7428,67.7961,67.3607,67.5651,45800.0
2014-05-01 11:30:00,76.01,76.4,76.01,76.1,47000.0,67.5384,67.885,67.5384,67.6184,47000.0
2014-05-01 12:00:00,76.12,76.22,75.78,75.91,53900.0,67.6362,67.725,67.3341,67.4496,53900.0
2014-05-01 12:30:00,75.9,76.05,75.65,75.84,29000.0,67.4407,67.574,67.2186,67.3874,29000.0
2014-05-01 13:00:00,75.79,75.81,75.52,75.59,39000.0,67.343,67.3607,67.1031,67.1652,39000.0
2014-05-01 13:30:00,75.58,75.62,75.26,75.31,50300.0,67.1564,67.1919,66.872,66.9165,50300.0
2014-05-01 14:00:00,75.33,75.49,75.27,75.46,90000.0,66.9342,67.0764,66.8809,67.0497,90000.0
2014-05-01 14:30:00,75.48,75.58,75.13,75.21,92900.0,67.0675,67.1564,66.7565,66.8276,92900.0
2014-05-01 15:00:00,75.2,75.28,75.07,75.23,100200.0,66.8187,66.8898,66.7032,66.8454,100200.0
2014-05-01 15:30:00,75.21,75.63,75.12,75.54,330200.0,66.8276,67.2008,66.7476,67.1208,330200.0
2014-05-02 09:30:00,74.99,75.66,74.08,75.31,324600.0,66.6321,67.2274,65.8235,66.9165,324600.0
2014-05-02 10:00:00,75.26,76.66,75.1,76.49,172600.0,66.872,68.116,66.7299,67.9649,172600.0
2014-05-02 10:30:00,76.49,76.88,75.78,75.8,396000.0,67.9649,68.3115,67.3341,67.3518,396000.0
2014-05-02 11:00:00,75.8,76.17,75.71,75.82,198900.0,67.3518,67.6806,67.2719,67.3696,198900.0
2014-05-02 11:30:00,75.81,76.25,75.69,76.24,157900.0,67.3607,67.7517,67.2541,67.7428,157900.0
2014-05-02 12:00:00,76.24,76.34,76.07,76.32,129900.0,67.7428,67.8317,67.5918,67.8139,129900.0
2014-05-02 12:30:00,76.29,76.6,76.05,76.58,177000.0,67.7872,68.0627,67.574,68.0449,177000.0
2014-05-02 13:00:00,76.58,76.58,76.22,76.23,87400.0,68.0449,68.0449,67.725,67.7339,87400.0
2014-05-02 13:30:00,76.21,76.38,75.84,75.84,107400.0,67.7161,67.8672,67.3874,67.3874,107400.0
2014-05-02 14:00:00,75.83,76.19,75.74,76.16,127100.0,67.3785,67.6984,67.2985,67.6717,127100.0
2014-05-02 14:30:00,76.16,76.25,76.04,76.04,99000.0,67.6717,67.7517,67.5651,67.5651,99000.0
2014-05-02 15:00:00,76.05,76.05,75.66,75.68,131900.0,67.574,67.574,67.2274,67.2452,131900.0
2014-05-02 15:30:00,75.66,75.66,75.42,75.46,321400.0,67.2274,67.2274,67.0142,67.0497,321400.0
2014-05-05 09:30:00,74.97,75.07,74.13,74.53,75700.0,66.6144,66.7032,65.868,66.2234,75700.0
2014-05-05 10:00:00,74.55,74.96,74.37,74.64,55800.0,66.2412,66.6055,66.0812,66.3211,55800.0
2014-05-05 10:30:00,74.62,75.35,74.62,75.13,64700.0,66.3034,66.952,66.3034,66.7565,64700.0
2014-05-05 11:00:00,75.1,75.14,74.87,75.0,50100.0,66.7299,66.7654,66.5255,66.641,50100.0
2014-05-05 11:30:00,75.01,75.3,75.0,75.19,36400.0,66.6499,66.9076,66.641,66.8098,36400.0
2014-05-05 12:00:00,75.2,75.48,75.2,75.48,25000.0,66.8187,67.0675,66.8187,67.0675,25000.0
2014-05-05 12:30:00,75.47,75.47,75.25,75.25,25900.0,67.0586,67.0586,66.8631,66.8631,25900.0
2014-05-05 13:00:00,75.23,75.28,75.07,75.1,60300.0,66.8454,66.8898,66.7032,66.7299,60300.0
2014-05-05 13:30:00,75.11,75.21,74.74,74.74,71900.0,66.7387,66.8276,66.41,66.41,71900.0
2014-05-05 14:00:00,74.75,74.77,74.45,74.46,88600.0,66.4189,66.4366,66.1523,66.1612,88600.0
2014-05-05 14:30:00,74.45,74.53,74.21,74.31,126700.0,66.1523,66.2234,65.9391,66.0279,126700.0
2014-05-05 15:00:00,74.29,74.48,74.23,74.3,137500.0,66.0101,66.179,65.9568,66.019,137500.0
2014-05-05 15:30:00,74.31,74.33,74.14,74.28,317200.0,66.0279,66.0457,65.8769,66.0013,317200.0
2014-05-06 09:30:00,74.27,75.07,74.19,75.06,159600.0,65.9924,66.7032,65.9213,66.6943,159600.0
2014-05-06 10:00:00,75.07,75.3,74.82,75.26,84100.0,66.7032,66.9076,66.4811,66.872,84100.0
2014-05-06 10:30:00,75.26,75.38,74.89,74.93,60100.0,66.872,66.9787,66.5433,66.5788,60100.0
2014-05-06 11:00:00,74.86,75.24,74.72,75.22,78700.0,66.5166,66.8543,66.3922,66.8365,78700.0
2014-05-06 11:30:00,75.19,75.31,75.09,75.29,146800.0,66.8098,66.9165,66.721,66.8987,146800.0
2014-05-06 12:00:00,75.3,75.39,75.2,75.25,25700.0,66.9076,66.9875,66.8187,66.8631,25700.0
2014-05-06 12:30:00,75.23,75.28,75.11,75.18,94700.0,66.8454,66.8898,66.7387,66.8009,94700.0
2014-05-06 13:00:00,75.2,75.21,74.9,74.93,89200.0,66.8187,66.8276,66.5522,66.5788,89200.0
2014-05-06 13:30:00,74.93,74.98,74.51,74.53,95300.0,66.5788,66.6232,66.2056,66.2234,95300.0
2014-05-06 14:00:00,74.52,74.63,74.36,74.42,57100.0,66.2145,66.3122,66.0723,66.1256,57100.0
2014-05-06 14:30:00,74.41,74.48,74.3,74.31,49200.0,66.1168,66.179,66.019,66.0279,49200.0
2014-05-06 15:00:00,74.29,74.34,74.2,74.3,104100.0,66.0101,66.0546,65.9302,66.019,104100.0
2014-05-06 15:30:00,74.31,74.46,74.29,74.39,189800.0,66.0279,66.1612,66.0101,66.099,189800.0
2014-05-07 09:30:00,74.74,75.1,74.56,74.69,65600.0,66.41,66.7299,66.25,66.3656,65600.0
2014-05-07 10:00:00,74.69,74.8,74.08,74.47,64400.0,66.3656,66.4633,65.8235,66.1701,64400.0
2014-05-07 10:30:00,74.46,74.91,74.46,74.51,55300.0,66.1612,66.561,66.1612,66.2056,55300.0
2014-05-07 11:00:00,74.51,74.73,74.37,74.52,62100.0,66.2056,66.4011,66.0812,66.2145,62100.0
2014-05-07 11:30:00,74.55,75.1,74.52,75.08,71500.0,66.2412,66.7299,66.2145,66.7121,71500.0
2014-05-07 12:00:00,75.05,75.23,74.9,74.99,43000.0,66.6854,66.8454,66.5522,66.6321,43000.0
2014-05-07 12:30:00,75.0,75.1,74.68,74.72,34600.0,66.641,66.7299,66.3567,66.3922,34600.0
2014-05-07 13:00:00,74.72,74.99,74.71,74.78,37100.0,66.3922,66.6321,66.3833,66.4455,37100.0
2014-05-07 13:30:00,74.79,75.0,74.59,74.59,42300.0,66.4544,66.641,66.2767,66.2767,42300.0
2014-05-07 14:00:00,74.63,75.08,74.55,75.08,50100.0,66.3122,66.7121,66.2412,66.7121,50100.0
2014-05-07 14:30:00,75.08,75.13,74.95,75.06,50500.0,66.7121,66.7565,66.5966,66.6943,50500.0
2014-05-07 15:00:00,75.05,75.16,75.0,75.06,95900.0,66.6854,66.7832,66.641,66.6943,95900.0
2014-05-07 15:30:00,75.06,75.54,75.06,75.49,235100.0,66.6943,67.1208,66.6943,67.0764,235100.0
2014-05-08 09:30:00,75.64,76.22,75.42,76.0,51800.0,67.2097,67.725,67.0142,67.5296,51800.0
2014-05-08 10:00:00,76.07,76.34,75.98,76.01,51700.0,67.5918,67.8317,67.5118,67.5384,51700.0
2014-05-08 10:30:00,76.01,76.05,75.82,75.87,47100.0,67.5384,67.574,67.3696,67.414,47100.0
2014-05-08 11:00:00,75.89,76.17,75.83,76.13,33000.0,67.4318,67.6806,67.3785,67.6451,33000.0
2014-05-08 11:30:00,76.13,76.47,76.12,76.35,33500.0,67.6451,67.9472,67.6362,67.8405,33500.0
2014-05-08 12:00:00,76.31,76.35,76.04,76.15,24300.0,67.805,67.8405,67.5651,67.6628,24300.0
2014-05-08 12:30:00,76.13,76.23,75.81,75.86,27100.0,67.6451,67.7339,67.3607,67.4052,27100.0
2014-05-08 13:00:00,75.88,75.97,75.6,75.74,40200.0,67.4229,67.5029,67.1741,67.2985,40200.0
2014-05-08 13:30:00,75.76,75.78,75.51,75.61,28500.0,67.3163,67.3341,67.0942,67.183,28500.0
2014-05-08 14:00:00,75.66,75.66,75.4,75.54,40800.0,67.2274,67.2274,66.9964,67.1208,40800.0
2014-05-08 14:30:00,75.54,75.58,75.08,75.1,65600.0,67.1208,67.1564,66.7121,66.7299,65600.0
2014-05-08 15:00:00,75.1,75.22,74.81,75.12,113900.0,66.7299,66.8365,66.4722,66.7476,113900.0
2014-05-08 15:30:00,75.11,75.3,75.03,75.3,145700.0,66.7387,66.9076,66.6677,66.9076,145700.0
2014-05-09 09:30:00,75.07,75.25,74.16,74.34,113000.0,66.7032,66.8631,65.8946,66.0546,113000.0
2014-05-09 10:00:00,74.24,75.03,74.2,74.89,100000.0,65.9657,66.6677,65.9302,66.5433,100000.0
2014-05-09 10:30:00,74.89,74.96,74.61,74.65,63100.0,66.5433,66.6055,66.2945,66.33,63100.0
2014-05-09 11:00:00,74.63,74.68,74.41,74.66,46700.0,66.3122,66.3567,66.1168,66.3389,46700.0
2014-05-09 11:30:00,74.67,75.02,74.63,74.97,44400.0,66.3478,66.6588,66.3122,66.6144,44400.0
2014-05-09 12:00:00,74.98,74.99,74.78,74.92,31900.0,66.6232,66.6321,66.4455,66.5699,31900.0
2014-05-09 12:30:00,74.95,75.32,74.9,75.2,32300.0,66.5966,66.9253,66.5522,66.8187,32300.0
2014-05-09 13:00:00,75.2,75.23,75.05,75.1,24700.0,66.8187,66.8454,66.6854,66.7299,24700.0
2014-05-09 13:30:00,75.08,75.13,74.92,74.94,28500.0,66.7121,66.7565,66.5699,66.5877,28500.0
2014-05-09 14:00:00,74.97,75.12,74.88,74.93,36800.0,66.6144,66.7476,66.5344,66.5788,36800.0
2014-05-09 14:30:00,74.98,75.13,74.97,75.13,26600.0,66.6232,66.7565,66.6144,66.7565,26600.0
2014-05-09 15:00:00,75.14,75.2,74.96,75.03,38700.0,66.7654,66.8187,66.6055,66.6677,38700.0
2014-05-09 15:30:00,75.03,75.1,74.98,75.09,103800.0,66.6677,66.7299,66.6232,66.721,103800.0
2014-05-12 09:30:00,75.46,76.44,75.37,76.44,75900.0,67.0497,67.9205,66.9698,67.9205,75900.0
2014-05-12 10:00:00,76.43,76.71,76.36,76.48,86800.0,67.9116,68.1604,67.8494,67.9561,86800.0
2014-05-12 10:30:00,76.5,76.81,76.5,76.55,84900.0,67.9738,68.2493,67.9738,68.0183,84900.0
2014-05-12 11:00:00,76.54,76.64,76.47,76.58,47400.0,68.0094,68.0982,67.9472,68.0449,47400.0
2014-05-12 11:30:00,76.57,76.62,76.52,76.58,35000.0,68.036,68.0805,67.9916,68.0449,35000.0
2014-05-12 12:00:00,76.57,76.72,76.46,76.56,37500.0,68.036,68.1693,67.9383,68.0271,37500.0
2014-05-12 12:30:00,76.56,76.65,76.4,76.47,29100.0,68.0271,68.1071,67.885,67.9472,29100.0
2014-05-12 13:00:00,76.48,76.55,76.37,76.47,49100.0,67.9561,68.0183,67.8583,67.9472,49100.0
2014-05-12 13:30:00,76.48,76.48,76.39,76.41,58100.0,67.9561,67.9561,67.8761,67.8939,58100.0
2014-05-12 14:00:00,76.41,76.43,76.34,76.38,62700.0,67.8939,67.9116,67.8317,67.8672,62700.0
2014-05-12 14:30:00,76.37,76.53,76.33,76.51,79400.0,67.8583,68.0005,67.8228,67.9827,79400.0
2014-05-12 15:00:00,76.51,76.51,76.39,76.4,85700.0,67.9827,67.9827,67.8761,67.885,85700.0
2014-05-12 15:30:00,76.4,76.41,76.36,76.38,173800.0,67.885,67.8939,67.8494,67.8672,173800.0
2014-05-13 09:30:00,76.68,77.34,76.48,77.09,146500.0,68.1338,68.7202,67.9561,68.4981,146500.0
2014-05-13 10:00:00,77.1,77.48,76.92,77.35,135300.0,68.507,68.8446,68.347,68.7291,135300.0
2014-05-13 10:30:00,77.37,77.81,77.28,77.71,90900.0,68.7469,69.1378,68.6669,69.049,90900.0
2014-05-13 11:00:00,77.71,77.77,77.31,77.32,82600.0,69.049,69.1023,68.6936,68.7024,82600.0
2014-05-13 11:30:00,77.34,77.37,77.07,77.14,47000.0,68.7202,68.7469,68.4803,68.5425,47000.0
2014-05-13 12:00:00,77.13,77.27,77.06,77.13,42300.0,68.5336,68.658,68.4714,68.5336,42300.0
2014-05-13 12:30:00,77.13,77.34,77.03,77.18,45100.0,68.5336,68.7202,68.4448,68.578,45100.0
2014-05-13 13:00:00,77.15,77.23,76.98,77.0,57500.0,68.5514,68.6225,68.4003,68.4181,57500.0
2014-05-13 13:30:00,76.99,77.12,76.95,77.05,52300.0,68.4092,68.5247,68.3737,68.4625,52300.0
2014-05-13 14:00:00,77.07,77.07,76.96,77.03,53000.0,68.4803,68.4803,68.3826,68.4448,53000.0
2014-05-13 14:30:00,77.04,77.17,77.0,77.05,49600.0,68.4536,68.5692,68.4181,68.4625,49600.0
2014-05-13 15:00:00,77.05,77.06,76.87,76.87,48000.0,68.4625,68.4714,68.3026,68.3026,48000.0
2014-05-13 15:30:00,76.87,76.9,76.66,76.69,228100.0,68.3026,68.3292,68.116,68.1427,228100.0
2014-05-14 09:30:00,76.74,76.74,76.15,76.65,143600.0,68.1871,68.1871,67.6628,68.1071,143600.0
2014-05-14 10:00:00,76.59,76.81,76.44,76.51,76100.0,68.0538,68.2493,67.9205,67.9827,76100.0
2014-05-14 10:30:00,76.47,76.49,76.03,76.17,99100.0,67.9472,67.9649,67.5562,67.6806,99100.0
2014-05-14 11:00:00,76.18,76.54,76.17,76.49,87600.0,67.6895,68.0094,67.6806,67.9649,87600.0
2014-05-14 11:30:00,76.47,76.6,76.28,76.29,48500.0,67.9472,68.0627,67.7783,67.7872,48500.0
2014-05-14 12:00:00,76.29,76.36,76.08,76.08,34400.0,67.7872,67.8494,67.6006,67.6006,34400.0
2014-05-14 12:30:00,76.08,76.31,76.03,76.19,29100.0,67.6006,67.805,67.5562,67.6984,29100.0
2014-05-14 13:00:00,76.15,76.29,76.14,76.19,37400.0,67.6628,67.7872,67.654,67.6984,37400.0
2014-05-14 13:30:00,76.17,76.18,75.97,76.06,38900.0,67.6806,67.6895,67.5029,67.5829,38900.0
2014-05-14 14:00:00,76.06,76.16,76.05,76.09,37000.0,67.5829,67.6717,67.574,67.6095,37000.0
2014-05-14 14:30:00,76.09,76.09,75.8,75.85,63300.0,67.6095,67.6095,67.3518,67.3963,63300.0
2014-05-14 15:00:00,75.86,75.94,75.78,75.93,138500.0,67.4052,67.4762,67.3341,67.4674,138500.0
2014-05-14 15:30:00,75.93,75.94,75.75,75.9,299400.0,67.4674,67.4762,67.3074,67.4407,299400.0
2014-05-15 09:30:00,75.51,75.94,74.16,74.31,113600.0,67.0942,67.4762,65.8946,66.0279,113600.0
2014-05-15 10:00:00,74.26,74.26,73.69,74.01,133400.0,65.9835,65.9835,65.477,65.7613,133400.0
2014-05-15 10:30:00,74.05,74.28,73.9,74.02,93600.0,65.7969,66.0013,65.6636,65.7702,93600.0
2014-05-15 11:00:00,74.02,74.05,73.79,73.87,101200.0,65.7702,65.7969,65.5659,65.6369,101200.0
2014-05-15 11:30:00,73.87,74.11,73.69,73.76,69800.0,65.6369,65.8502,65.477,65.5392,69800.0
2014-05-15 12:00:00,73.76,73.93,73.67,73.73,97600.0,65.5392,65.6903,65.4592,65.5126,97600.0
2014-05-15 12:30:00,73.72,74.13,73.71,74.09,62700.0,65.5037,65.868,65.4948,65.8324,62700.0
2014-05-15 13:00:00,74.11,74.2,73.98,74.06,68600.0,65.8502,65.9302,65.7347,65.8058,68600.0
2014-05-15 13:30:00,74.06,74.21,73.83,74.2,65100.0,65.8058,65.9391,65.6014,65.9302,65100.0
2014-05-15 14:00:00,74.2,74.33,74.06,74.14,90300.0,65.9302,66.0457,65.8058,65.8769,90300.0
2014-05-15 14:30:00,74.17,74.33,74.15,74.23,123700.0,65.9035,66.0457,65.8857,65.9568,123700.0
2014-05-15 15:00:00,74.23,74.3,74.05,74.17,127300.0,65.9568,66.019,65.7969,65.9035,127300.0
2014-05-15 15:30:00,74.17,74.34,74.13,74.22,241400.0,65.9035,66.0546,65.868,65.9479,241400.0
2014-05-16 09:30:00,74.31,74.4,73.55,73.85,159000.0,66.0279,66.1079,65.3526,65.6192,159000.0
2014-05-16 10:00:00,73.81,73.87,73.29,73.33,102600.0,65.5836,65.6369,65.1216,65.1571,102600.0
2014-05-16 10:30:00,73.35,73.58,73.24,73.3,167500.0,65.1749,65.3793,65.0772,65.1305,167500.0
2014-05-16 11:00:00,73.3,73.51,73.29,73.44,111300.0,65.1305,65.3171,65.1216,65.2549,111300.0
2014-05-16 11:30:00,73.45,73.7,73.44,73.48,123000.0,65.2638,65.4859,65.2549,65.2904,123000.0
2014-05-16 12:00:00,73.48,73.48,73.09,73.14,100200.0,65.2904,65.2904,64.9439,64.9883,100200.0
2014-05-16 12:30:00,73.14,73.16,72.9,72.95,91800.0,64.9883,65.0061,64.7751,64.8195,91800.0
2014-05-16 13:00:00,72.96,73.4,72.95,73.26,108900.0,64.8284,65.2193,64.8195,65.0949,108900.0
2014-05-16 13:30:00,73.25,73.3,73.16,73.21,64500.0,65.0861,65.1305,65.0061,65.0505,64500.0
2014-05-16 14:00:00,73.2,73.2,72.98,73.1,110500.0,65.0416,65.0416,64.8461,64.9528,110500.0
2014-05-16 14:30:00,73.11,73.17,73.01,73.17,108500.0,64.9617,65.015,64.8728,65.015,108500.0
2014-05-16 15:00:00,73.17,73.3,73.16,73.21,151900.0,65.015,65.1305,65.0061,65.0505,151900.0
2014-05-16 15:30:00,73.21,73.3,73.19,73.23,256700.0,65.0505,65.1305,65.0327,65.0683,256700.0
2014-05-19 09:30:00,72.87,73.95,72.7,73.79,85600.0,64.7484,65.708,64.5973,65.5659,85600.0
2014-05-19 10:00:00,73.82,74.01,73.56,73.77,101700.0,65.5925,65.7613,65.3615,65.5481,101700.0
2014-05-19 10:30:00,73.78,73.85,73.62,73.71,47500.0,65.557,65.6192,65.4148,65.4948,47500.0
2014-05-19 11:00:00,73.72,73.96,73.72,73.78,29100.0,65.5037,65.7169,65.5037,65.557,29100.0
2014-05-19 11:30:00,73.78,73.81,73.57,73.63,38900.0,65.557,65.5836,65.3704,65.4237,38900.0
2014-05-19 12:00:00,73.62,73.76,73.56,73.74,40600.0,65.4148,65.5392,65.3615,65.5214,40600.0
2014-05-19 12:30:00,73.74,73.78,73.6,73.75,29400.0,65.5214,65.557,65.397,65.5303,29400.0
2014-05-19 13:00:00,73.74,73.86,73.73,73.75,31600.0,65.5214,65.6281,65.5126,65.5303,31600.0
2014-05-19 13:30:00,73.75,73.77,73.66,73.74,22600.0,65.5303,65.5481,65.4504,65.5214,22600.0
2014-05-19 14:00:00,73.73,73.79,73.67,73.77,41100.0,65.5126,65.5659,65.4592,65.5481,41100.0
2014-05-19 14:30:00,73.77,73.86,73.75,73.77,36500.0,65.5481,65.6281,65.5303,65.5481,36500.0
2014-05-19 15:00:00,73.77,73.86,73.67,73.81,56100.0,65.5481,65.6281,65.4592,65.5836,56100.0
2014-05-19 15:30:00,73.81,73.94,73.69,73.7,178700.0,65.5836,65.6991,65.477,65.4859,178700.0
2014-05-20 09:30:00,73.42,73.75,73.01,73.11,59000.0,65.2371,65.5303,64.8728,64.9617,59000.0
2014-05-20 10:00:00,73.13,73.35,73.03,73.07,58100.0,64.9794,65.1749,64.8906,64.9261,58100.0
2014-05-20 10:30:00,73.08,73.49,73.05,73.41,27000.0,64.935,65.2993,64.9083,65.2282,27000.0
2014-05-20 11:00:00,73.43,73.55,73.35,73.43,49000.0,65.246,65.3526,65.1749,65.246,49000.0
2014-05-20 11:30:00,73.41,73.66,73.41,73.56,45800.0,65.2282,65.4504,65.2282,65.3615,45800.0
2014-05-20 12:00:00,73.55,73.55,73.2,73.21,36800.0,65.3526,65.3526,65.0416,65.0505,36800.0
2014-05-20 12:30:00,73.23,73.28,73.06,73.08,29600.0,65.0683,65.1127,64.9172,64.935,29600.0
2014-05-20 13:00:00,73.07,73.1,72.79,72.9,42600.0,64.9261,64.9528,64.6773,64.7751,42600.0
2014-05-20 13:30:00,72.9,72.92,72.7,72.75,28800.0,64.7751,64.7928,64.5973,64.6418,28800.0
2014-05-20 14:00:00,72.75,73.05,72.75,73.0,38800.0,64.6418,64.9083,64.6418,64.8639,38800.0
2014-05-20 14:30:00,72.99,73.03,72.82,72.99,45500.0,64.855,64.8906,64.704,64.855,45500.0
2014-05-20 15:00:00,72.99,73.06,72.91,72.97,46700.0,64.855,64.9172,64.7839,64.8373,46700.0
2014-05-20 15:30:00,72.97,73.19,72.91,72.98,138300.0,64.8373,65.0327,64.7839,64.8461,138300.0
2014-05-21 09:30:00,73.38,73.81,73.25,73.56,53300.0,65.2016,65.5836,65.0861,65.3615,53300.0
2014-05-21 10:00:00,73.52,73.75,73.52,73.63,36200.0,65.326,65.5303,65.326,65.4237,36200.0
2014-05-21 10:30:00,73.64,73.79,73.5,73.52,33100.0,65.4326,65.5659,65.3082,65.326,33100.0
2014-05-21 11:00:00,73.5,73.58,73.27,73.31,37900.0,65.3082,65.3793,65.1038,65.1394,37900.0
2014-05-21 11:30:00,73.36,73.37,73.2,73.25,46800.0,65.1838,65.1927,65.0416,65.0861,46800.0
2014-05-21 12:00:00,73.27,73.57,73.26,73.53,29200.0,65.1038,65.3704,65.0949,65.3348,29200.0
2014-05-21 12:30:00,73.53,73.71,73.53,73.63,39800.0,65.3348,65.4948,65.3348,65.4237,39800.0
2014-05-21 13:00:00,73.63,73.73,73.63,73.68,23600.0,65.4237,65.5126,65.4237,65.4681,23600.0
2014-05-21 13:30:00,73.68,73.75,73.61,73.69,31900.0,65.4681,65.5303,65.4059,65.477,31900.0
2014-05-21 14:00:00,73.68,73.89,73.54,73.83,100600.0,65.4681,65.6547,65.3437,65.6014,100600.0
2014-05-21 14:30:00,73.84,73.97,73.77,73.95,72500.0,65.6103,65.7258,65.5481,65.708,72500.0
2014-05-21 15:00:00,73.94,74.2,73.92,74.06,128400.0,65.6991,65.9302,65.6814,65.8058,128400.0
2014-05-21 15:30:00,74.06,74.12,74.05,74.09,160200.0,65.8058,65.8591,65.7969,65.8324,160200.0
2014-05-22 09:30:00,74.35,74.53,73.88,74.3,75600.0,66.0635,66.2234,65.6458,66.019,75600.0
2014-05-22 10:00:00,74.29,74.56,74.21,74.44,75300.0,66.0101,66.25,65.9391,66.1434,75300.0
2014-05-22 10:30:00,74.44,74.52,74.27,74.49,36300.0,66.1434,66.2145,65.9924,66.1878,36300.0
2014-05-22 11:00:00,74.49,74.49,74.34,74.44,35600.0,66.1878,66.1878,66.0546,66.1434,35600.0
2014-05-22 11:30:00,74.44,74.44,74.07,74.08,37600.0,66.1434,66.1434,65.8147,65.8235,37600.0
2014-05-22 12:00:00,74.06,74.07,73.87,73.9,36700.0,65.8058,65.8147,65.6369,65.6636,36700.0
2014-05-22 12:30:00,73.91,74.0,73.78,73.86,45700.0,65.6725,65.7525,65.557,65.6281,45700.0
2014-05-22 13:00:00,73.88,74.24,73.88,74.21,36500.0,65.6458,65.9657,65.6458,65.9391,36500.0
2014-05-22 13:30:00,74.22,74.22,73.95,73.96,57600.0,65.9479,65.9479,65.708,65.7169,57600.0
2014-05-22 14:00:00,73.95,74.05,73.93,74.0,56500.0,65.708,65.7969,65.6903,65.7525,56500.0
2014-05-22 14:30:00,74.0,74.02,73.95,74.0,72500.0,65.7525,65.7702,65.708,65.7525,72500.0
2014-05-22 15:00:00,74.0,74.01,73.88,73.89,56400.0,65.7525,65.7613,65.6458,65.6547,56400.0
2014-05-22 15:30:00,73.9,74.0,73.81,73.81,87800.0,65.6636,65.7525,65.5836,65.5836,87800.0
2014-05-23 09:30:00,73.64,74.29,73.64,74.23,51700.0,65.4326,66.0101,65.4326,65.9568,51700.0
2014-05-23 10:00:00,74.28,74.54,74.17,74.34,42000.0,66.0013,66.2323,65.9035,66.0546,42000.0
2014-05-23 10:30:00,74.37,74.41,74.22,74.29,37200.0,66.0812,66.1168,65.9479,66.0101,37200.0
2014-05-23 11:00:00,74.29,74.36,74.2,74.22,35200.0,66.0101,66.0723,65.9302,65.9479,35200.0
2014-05-23 11:30:00,74.22,74.23,74.01,74.01,44600.0,65.9479,65.9568,65.7613,65.7613,44600.0
2014-05-23 12:00:00,74.02,74.23,74.02,74.22,24900.0,65.7702,65.9568,65.7702,65.9479,24900.0
2014-05-23 12:30:00,74.21,74.23,74.11,74.19,28700.0,65.9391,65.9568,65.8502,65.9213,28700.0
2014-05-23 13:00:00,74.21,74.22,74.13,74.15,35700.0,65.9391,65.9479,65.868,65.8857,35700.0
2014-05-23 13:30:00,74.16,74.24,74.04,74.09,59200.0,65.8946,65.9657,65.788,65.8324,59200.0
2014-05-23 14:00:00,74.12,74.23,74.08,74.18,32700.0,65.8591,65.9568,65.8235,65.9124,32700.0
2014-05-23 14:30:00,74.17,74.19,74.08,74.13,37700.0,65.9035,65.9213,65.8235,65.868,37700.0
2014-05-23 15:00:00,74.14,74.23,74.01,74.07,101400.0,65.8769,65.9568,65.7613,65.8147,101400.0
2014-05-23 15:30:00,74.06,74.14,74.01,74.09,160000.0,65.8058,65.8769,65.7613,65.8324,160000.0
2014-05-27 09:30:00,74.95,74.96,74.59,74.73,95600.0,66.5966,66.6055,66.2767,66.4011,95600.0
2014-05-27 10:00:00,74.75,75.09,74.75,75.06,60300.0,66.4189,66.721,66.4189,66.6943,60300.0
2014-05-27 10:30:00,75.09,75.45,75.09,75.44,62800.0,66.721,67.0409,66.721,67.032,62800.0
2014-05-27 11:00:00,75.45,75.5,75.23,75.26,69200.0,67.0409,67.0853,66.8454,66.872,69200.0
2014-05-27 11:30:00,75.28,75.31,75.05,75.21,72500.0,66.8898,66.9165,66.6854,66.8276,72500.0
2014-05-27 12:00:00,75.22,75.26,75.09,75.12,39000.0,66.8365,66.872,66.721,66.7476,39000.0
2014-05-27 12:30:00,75.13,75.24,75.13,75.19,36700.0,66.7565,66.8543,66.7565,66.8098,36700.0
2014-05-27 13:00:00,75.2,75.22,75.06,75.12,38600.0,66.8187,66.8365,66.6943,66.7476,38600.0
2014-05-27 13:30:00,75.11,75.22,75.06,75.12,41800.0,66.7387,66.8365,66.6943,66.7476,41800.0
2014-05-27 14:00:00,75.11,75.31,75.11,75.29,36300.0,66.7387,66.9165,66.7387,66.8987,36300.0
2014-05-27 14:30:00,75.28,75.33,75.19,75.32,44300.0,66.8898,66.9342,66.8098,66.9253,44300.0
2014-05-27 15:00:00,75.31,75.32,75.24,75.24,57800.0,66.9165,66.9253,66.8543,66.8543,57800.0
2014-05-27 15:30:00,75.25,75.38,75.23,75.31,176000.0,66.8631,66.9787,66.8454,66.9165,176000.0
2014-05-28 09:30:00,75.5,75.75,75.02,75.24,68000.0,67.0853,67.3074,66.6588,66.8543,68000.0
2014-05-28 10:00:00,75.23,75.33,75.0,75.01,56300.0,66.8454,66.9342,66.641,66.6499,56300.0
2014-05-28 10:30:00,75.0,75.26,74.94,75.24,85600.0,66.641,66.872,66.5877,66.8543,85600.0
2014-05-28 11:00:00,75.25,75.4,75.23,75.25,37800.0,66.8631,66.9964,66.8454,66.8631,37800.0
2014-05-28 11:30:00,75.26,75.4,75.23,75.39,19500.0,66.872,66.9964,66.8454,66.9875,19500.0
2014-05-28 12:00:00,75.39,75.61,75.39,75.45,26300.0,66.9875,67.183,66.9875,67.0409,26300.0
2014-05-28 12:30:00,75.45,75.55,75.38,75.51,37400.0,67.0409,67.1297,66.9787,67.0942,37400.0
2014-05-28 13:00:00,75.48,75.51,75.42,75.45,41700.0,67.0675,67.0942,67.0142,67.0409,41700.0
2014-05-28 13:30:00,75.46,75.55,75.43,75.5,21500.0,67.0497,67.1297,67.0231,67.0853,21500.0
2014-05-28 14:00:00,75.5,75.61,75.35,75.58,62600.0,67.0853,67.183,66.952,67.1564,62600.0
2014-05-28 14:30:00,75.58,75.6,75.42,75.56,32700.0,67.1564,67.1741,67.0142,67.1386,32700.0
2014-05-28 15:00:00,75.55,75.68,75.47,75.6,58600.0,67.1297,67.2452,67.0586,67.1741,58600.0
2014-05-28 15:30:00,75.6,75.64,75.3,75.33,145100.0,67.1741,67.2097,66.9076,66.9342,145100.0
2014-05-29 09:30:00,75.47,75.66,75.29,75.4,55000.0,67.0586,67.2274,66.8987,66.9964,55000.0
2014-05-29 10:00:00,75.4,75.4,74.96,75.2,39600.0,66.9964,66.9964,66.6055,66.8187,39600.0
2014-05-29 10:30:00,75.18,75.55,75.16,75.45,36000.0,66.8009,67.1297,66.7832,67.0409,36000.0
2014-05-29 11:00:00,75.42,75.42,74.98,75.0,59400.0,67.0142,67.0142,66.6232,66.641,59400.0
2014-05-29 11:30:00,75.02,75.04,74.88,74.9,47500.0,66.6588,66.6765,66.5344,66.5522,47500.0
2014-05-29 12:00:00,74.9,75.09,74.88,75.03,18300.0,66.5522,66.721,66.5344,66.6677,18300.0
2014-05-29 12:30:00,75.01,75.04,74.88,74.88,20000.0,66.6499,66.6765,66.5344,66.5344,20000.0
2014-05-29 13:00:00,74.88,74.9,74.86,74.89,32400.0,66.5344,66.5522,66.5166,66.5433,32400.0
2014-05-29 13:30:00,74.88,74.92,74.88,74.9,35800.0,66.5344,66.5699,66.5344,66.5522,35800.0
2014-05-29 14:00:00,74.9,75.02,74.88,75.01,28800.0,66.5522,66.6588,66.5344,66.6499,28800.0
2014-05-29 14:30:00,75.0,75.41,74.99,75.38,72300.0,66.641,67.0053,66.6321,66.9787,72300.0
2014-05-29 15:00:00,75.38,75.65,75.35,75.65,126000.0,66.9787,67.2186,66.952,67.2186,126000.0
2014-05-29 15:30:00,75.65,75.68,75.52,75.6,187400.0,67.2186,67.2452,67.1031,67.1741,187400.0
2014-05-30 09:30:00,75.31,75.35,74.8,75.2,62100.0,67.1036,67.1393,66.6492,67.0056,62100.0
2014-05-30 10:00:00,75.21,75.36,75.05,75.13,52000.0,67.0145,67.1482,66.872,66.9432,52000.0
2014-05-30 10:30:00,75.12,75.13,74.87,74.99,52300.0,66.9343,66.9432,66.7116,66.8185,52300.0
2014-05-30 11:00:00,75.0,75.02,74.82,74.88,43600.0,66.8274,66.8452,66.667,66.7205,43600.0
2014-05-30 11:30:00,74.89,74.97,74.75,74.79,42200.0,66.7294,66.8007,66.6046,66.6403,42200.0
2014-05-30 12:00:00,74.79,74.85,74.64,74.77,53200.0,66.6403,66.6937,66.5066,66.6225,53200.0
2014-05-30 12:30:00,74.78,74.78,74.61,74.65,41400.0,66.6314,66.6314,66.4799,66.5155,41400.0
2014-05-30 13:00:00,74.63,74.78,74.61,74.74,33800.0,66.4977,66.6314,66.4799,66.5957,33800.0
2014-05-30 13:30:00,74.73,74.94,74.69,74.89,38300.0,66.5868,66.7739,66.5512,66.7294,38300.0
2014-05-30 14:00:00,74.9,75.13,74.88,75.11,43500.0,66.7383,66.9432,66.7205,66.9254,43500.0
2014-05-30 14:30:00,75.1,75.16,75.05,75.07,46800.0,66.9165,66.97,66.872,66.8898,46800.0
2014-05-30 15:00:00,75.07,75.09,74.98,75.06,49300.0,66.8898,66.9076,66.8096,66.8809,49300.0
2014-05-30 15:30:00,75.06,75.16,75.01,75.09,139900.0,66.8809,66.97,66.8363,66.9076,139900.0
2014-06-02 09:30:00,75.09,75.42,75.01,75.3,48500.0,66.9076,67.2016,66.8363,67.0947,48500.0
2014-06-02 10:00:00,75.29,75.29,74.75,74.88,47800.0,67.0858,67.0858,66.6046,66.7205,47800.0
2014-06-02 10:30:00,74.89,75.02,74.82,74.97,40800.0,66.7294,66.8452,66.667,66.8007,40800.0
2014-06-02 11:00:00,75.0,75.32,74.9,75.29,38500.0,66.8274,67.1125,66.7383,67.0858,38500.0
2014-06-02 11:30:00,75.3,75.59,75.29,75.42,48800.0,67.0947,67.3531,67.0858,67.2016,48800.0
2014-06-02 12:00:00,75.42,75.45,75.33,75.42,37300.0,67.2016,67.2284,67.1214,67.2016,37300.0
2014-06-02 12:30:00,75.43,75.57,75.41,75.5,22400.0,67.2105,67.3353,67.1927,67.2729,22400.0
2014-06-02 13:00:00,75.51,75.53,75.32,75.35,41100.0,67.2818,67.2996,67.1125,67.1393,41100.0
2014-06-02 13:30:00,75.34,75.35,75.22,75.26,38600.0,67.1304,67.1393,67.0234,67.0591,38600.0
2014-06-02 14:00:00,75.27,75.43,75.25,75.42,29700.0,67.068,67.2105,67.0502,67.2016,29700.0
2014-06-02 14:30:00,75.42,75.47,75.31,75.45,29000.0,67.2016,67.2462,67.1036,67.2284,29000.0
2014-06-02 15:00:00,75.43,75.47,75.32,75.45,64200.0,67.2105,67.2462,67.1125,67.2284,64200.0
2014-06-02 15:30:00,75.46,75.59,75.36,75.38,239800.0,67.2373,67.3531,67.1482,67.166,239800.0
2014-06-03 09:30:00,75.34,75.59,74.84,75.08,55500.0,67.1304,67.3531,66.6848,66.8987,55500.0
2014-06-03 10:00:00,75.08,75.25,74.88,74.89,44900.0,66.8987,67.0502,66.7205,66.7294,44900.0
2014-06-03 10:30:00,74.89,75.03,74.75,74.82,32400.0,66.7294,66.8541,66.6046,66.667,32400.0
2014-06-03 11:00:00,74.84,74.86,74.61,74.67,33200.0,66.6848,66.7027,66.4799,66.5334,33200.0
2014-06-03 11:30:00,74.64,74.83,74.58,74.66,39800.0,66.5066,66.6759,66.4532,66.5245,39800.0
2014-06-03 12:00:00,74.64,74.81,74.64,74.76,25700.0,66.5066,66.6581,66.5066,66.6136,25700.0
2014-06-03 12:30:00,74.76,74.83,74.7,74.82,42900.0,66.6136,66.6759,66.5601,66.667,42900.0
2014-06-03 13:00:00,74.83,74.89,74.75,74.79,22400.0,66.6759,66.7294,66.6046,66.6403,22400.0
2014-06-03 13:30:00,74.79,74.88,74.75,74.85,27200.0,66.6403,66.7205,66.6046,66.6937,27200.0
2014-06-03 14:00:00,74.85,75.04,74.83,75.03,28000.0,66.6937,66.863,66.6759,66.8541,28000.0
2014-06-03 14:30:00,75.03,75.08,74.93,74.93,31900.0,66.8541,66.8987,66.765,66.765,31900.0
2014-06-03 15:00:00,74.91,74.95,74.86,74.94,38200.0,66.7472,66.7829,66.7027,66.7739,38200.0
2014-06-03 15:30:00,74.96,74.96,74.86,74.9,102500.0,66.7918,66.7918,66.7027,66.7383,102500.0
2014-06-04 09:30:00,74.7,75.23,74.67,75.03,87700.0,66.5601,67.0323,66.5334,66.8541,87700.0
2014-06-04 10:00:00,75.03,75.26,74.87,75.09,98100.0,66.8541,67.0591,66.7116,66.9076,98100.0
2014-06-04 10:30:00,75.07,75.26,75.01,75.23,52100.0,66.8898,67.0591,66.8363,67.0323,52100.0
2014-06-04 11:00:00,75.24,75.5,75.03,75.49,48100.0,67.0413,67.2729,66.8541,67.264,48100.0
2014-06-04 11:30:00,75.49,75.52,75.32,75.32,32800.0,67.264,67.2907,67.1125,67.1125,32800.0
2014-06-04 12:00:00,75.32,75.4,75.24,75.26,41200.0,67.1125,67.1838,67.0413,67.0591,41200.0
2014-06-04 12:30:00,75.27,75.34,75.21,75.31,31300.0,67.068,67.1304,67.0145,67.1036,31300.0
2014-06-04 13:00:00,75.31,75.35,75.16,75.22,37100.0,67.1036,67.1393,66.97,67.0234,37100.0
2014-06-04 13:30:00,75.2,75.25,75.18,75.22,27500.0,67.0056,67.0502,66.9878,67.0234,27500.0
2014-06-04 14:00:00,75.22,75.23,74.96,75.0,35300.0,67.0234,67.0323,66.7918,66.8274,35300.0
2014-06-04 14:30:00,74.99,75.01,74.77,74.84,38500.0,66.8185,66.8363,66.6225,66.6848,38500.0
2014-06-04 15:00:00,74.84,75.01,74.84,74.98,45800.0,66.6848,66.8363,66.6848,66.8096,45800.0
2014-06-04 15:30:00,74.98,75.14,74.92,75.03,259300.0,66.8096,66.9521,66.7561,66.8541,259300.0
2014-06-05 09:30:00,75.18,76.03,75.08,75.96,375600.0,66.9878,67.7452,66.8987,67.6828,375600.0
2014-06-05 10:00:00,75.93,76.15,75.67,76.15,51100.0,67.6561,67.8521,67.4244,67.8521,51100.0
2014-06-05 10:30:00,76.16,76.16,75.83,75.93,67300.0,67.861,67.861,67.567,67.6561,67300.0
2014-06-05 11:00:00,75.9,76.27,75.86,76.21,52000.0,67.6293,67.959,67.5937,67.9056,52000.0
2014-06-05 11:30:00,76.24,76.72,76.19,76.71,88100.0,67.9323,68.36,67.8877,68.3511,88100.0
2014-06-05 12:00:00,76.7,76.85,76.64,76.8,55100.0,68.3422,68.4758,68.2887,68.4313,55100.0
2014-06-05 12:30:00,76.77,77.0,76.77,76.96,58400.0,68.4045,68.6095,68.4045,68.5738,58400.0
2014-06-05 13:00:00,76.97,77.28,76.96,77.25,62800.0,68.5827,68.859,68.5738,68.8322,62800.0
2014-06-05 13:30:00,77.26,77.36,77.25,77.3,77800.0,68.8411,68.9302,68.8322,68.8768,77800.0
2014-06-05 14:00:00,77.3,77.36,77.25,77.27,82600.0,68.8768,68.9302,68.8322,68.85,82600.0
2014-06-05 14:30:00,77.28,77.44,77.17,77.19,85300.0,68.859,69.0015,68.7609,68.7788,85300.0
2014-06-05 15:00:00,77.2,77.28,77.15,77.17,116200.0,68.7877,68.859,68.7431,68.7609,116200.0
2014-06-05 15:30:00,77.18,77.29,77.08,77.24,338100.0,68.7699,68.8679,68.6807,68.8233,338100.0
2014-06-06 09:30:00,77.28,78.72,77.0,78.72,230500.0,68.859,70.142,68.6095,70.142,230500.0
2014-06-06 10:00:00,78.71,78.9,78.35,78.69,208000.0,70.1331,70.3024,69.8124,70.1153,208000.0
2014-06-06 10:30:00,78.7,78.99,78.7,78.96,121900.0,70.1242,70.3826,70.1242,70.3559,121900.0
2014-06-06 11:00:00,78.96,79.2,78.87,79.15,98000.0,70.3559,70.5697,70.2757,70.5252,98000.0
2014-06-06 11:30:00,79.16,79.27,78.86,79.18,98300.0,70.5341,70.6321,70.2668,70.5519,98300.0
2014-06-06 12:00:00,79.18,79.34,79.06,79.34,96500.0,70.5519,70.6945,70.445,70.6945,96500.0
2014-06-06 12:30:00,79.32,79.56,79.21,79.23,103900.0,70.6767,70.8905,70.5786,70.5965,103900.0
2014-06-06 13:00:00,79.2,79.52,79.05,79.51,89500.0,70.5697,70.8549,70.4361,70.846,89500.0
2014-06-06 13:30:00,79.51,79.52,79.16,79.46,79000.0,70.846,70.8549,70.5341,70.8014,79000.0
2014-06-06 14:00:00,79.44,79.54,79.39,79.49,123200.0,70.7836,70.8727,70.739,70.8281,123200.0
2014-06-06 14:30:00,79.49,79.53,79.32,79.32,122800.0,70.8281,70.8638,70.6767,70.6767,122800.0
2014-06-06 15:00:00,79.32,79.48,79.19,79.4,140500.0,70.6767,70.8192,70.5608,70.7479,140500.0
2014-06-06 15:30:00,79.41,79.49,79.25,79.41,376200.0,70.7569,70.8281,70.6143,70.7569,376200.0
2014-06-09 09:30:00,79.4,79.93,79.07,79.74,147300.0,70.7479,71.2202,70.4539,71.0509,147300.0
2014-06-09 10:00:00,79.77,79.79,79.39,79.45,71200.0,71.0776,71.0954,70.739,70.7925,71200.0
2014-06-09 10:30:00,79.46,79.49,79.19,79.37,77600.0,70.8014,70.8281,70.5608,70.7212,77600.0
2014-06-09 11:00:00,79.37,79.59,79.37,79.39,88900.0,70.7212,70.9172,70.7212,70.739,88900.0
2014-06-09 11:30:00,79.39,79.54,79.37,79.46,58800.0,70.739,70.8727,70.7212,70.8014,58800.0
2014-06-09 12:00:00,79.47,79.55,79.25,79.25,34900.0,70.8103,70.8816,70.6143,70.6143,34900.0
2014-06-09 12:30:00,79.24,79.31,79.19,79.24,42100.0,70.6054,70.6678,70.5608,70.6054,42100.0
2014-06-09 13:00:00,79.26,79.42,79.05,79.06,47000.0,70.6232,70.7658,70.4361,70.445,47000.0
2014-06-09 13:30:00,79.07,79.18,79.02,79.03,39500.0,70.4539,70.5519,70.4094,70.4183,39500.0
2014-06-09 14:00:00,79.02,79.11,78.83,78.9,60500.0,70.4094,70.4895,70.2401,70.3024,60500.0
2014-06-09 14:30:00,78.91,79.34,78.86,79.27,61900.0,70.3113,70.6945,70.2668,70.6321,61900.0
2014-06-09 15:00:00,79.26,79.28,79.09,79.2,64200.0,70.6232,70.641,70.4717,70.5697,64200.0
2014-06-09 15:30:00,79.19,79.35,79.16,79.31,195200.0,70.5608,70.7034,70.5341,70.6678,195200.0
2014-06-10 09:30:00,79.13,79.5,78.98,79.03,45000.0,70.5074,70.837,70.3737,70.4183,45000.0
2014-06-10 10:00:00,79.04,79.08,78.78,79.02,21500.0,70.4272,70.4628,70.1955,70.4094,21500.0
2014-06-10 10:30:00,79.04,79.2,79.03,79.15,29700.0,70.4272,70.5697,70.4183,70.5252,29700.0
2014-06-10 11:00:00,79.16,79.27,79.16,79.22,45800.0,70.5341,70.6321,70.5341,70.5876,45800.0
2014-06-10 11:30:00,79.21,79.38,79.21,79.31,39700.0,70.5786,70.7301,70.5786,70.6678,39700.0
2014-06-10 12:00:00,79.3,79.34,79.26,79.33,36400.0,70.6588,70.6945,70.6232,70.6856,36400.0
2014-06-10 12:30:00,79.32,79.36,79.29,79.35,23200.0,70.6767,70.7123,70.6499,70.7034,23200.0
2014-06-10 13:00:00,79.35,79.35,79.23,79.27,91800.0,70.7034,70.7034,70.5965,70.6321,91800.0
2014-06-10 13:30:00,79.26,79.29,79.23,79.29,47200.0,70.6232,70.6499,70.5965,70.6499,47200.0
2014-06-10 14:00:00,79.29,79.32,79.24,79.26,35900.0,70.6499,70.6767,70.6054,70.6232,35900.0
2014-06-10 14:30:00,79.26,79.3,79.22,79.24,36600.0,70.6232,70.6588,70.5876,70.6054,36600.0
2014-06-10 15:00:00,79.25,79.29,79.21,79.22,50800.0,70.6143,70.6499,70.5786,70.5876,50800.0
2014-06-10 15:30:00,79.23,79.25,79.11,79.22,115100.0,70.5965,70.6143,70.4895,70.5876,115100.0
2014-06-11 09:30:00,78.8,78.84,78.31,78.34,47400.0,70.2133,70.249,69.7767,69.8035,47400.0
2014-06-11 10:00:00,78.36,78.66,78.25,78.28,50000.0,69.8213,70.0886,69.7233,69.75,50000.0
2014-06-11 10:30:00,78.25,78.34,77.82,78.24,78500.0,69.7233,69.8035,69.3401,69.7143,78500.0
2014-06-11 11:00:00,78.22,78.76,78.22,78.69,72000.0,69.6965,70.1777,69.6965,70.1153,72000.0
2014-06-11 11:30:00,78.7,78.91,78.66,78.9,38700.0,70.1242,70.3113,70.0886,70.3024,38700.0
2014-06-11 12:00:00,78.9,78.95,78.78,78.9,40000.0,70.3024,70.347,70.1955,70.3024,40000.0
2014-06-11 12:30:00,78.89,78.9,78.54,78.62,19800.0,70.2935,70.3024,69.9817,70.0529,19800.0
2014-06-11 13:00:00,78.66,78.66,78.32,78.48,30900.0,70.0886,70.0886,69.7856,69.9282,30900.0
2014-06-11 13:30:00,78.5,78.5,78.1,78.23,23600.0,69.946,69.946,69.5896,69.7054,23600.0
2014-06-11 14:00:00,78.23,78.33,78.01,78.3,40300.0,69.7054,69.7945,69.5094,69.7678,40300.0
2014-06-11 14:30:00,78.32,78.49,78.27,78.36,40300.0,69.7856,69.9371,69.7411,69.8213,40300.0
2014-06-11 15:00:00,78.35,78.38,78.28,78.35,40300.0,69.8124,69.8391,69.75,69.8124,40300.0
2014-06-11 15:30:00,78.38,78.56,78.34,78.44,156500.0,69.8391,69.9995,69.8035,69.8926,156500.0
2014-06-12 09:30:00,78.23,78.42,77.8,78.33,46300.0,69.7054,69.8747,69.3223,69.7945,46300.0
2014-06-12 10:00:00,78.33,78.39,78.0,78.0,41000.0,69.7945,69.848,69.5005,69.5005,41000.0
2014-06-12 10:30:00,78.02,78.23,77.96,78.1,37500.0,69.5183,69.7054,69.4649,69.5896,37500.0
2014-06-12 11:00:00,78.1,78.3,78.05,78.3,20700.0,69.5896,69.7678,69.5451,69.7678,20700.0
2014-06-12 11:30:00,78.3,78.35,78.15,78.15,23500.0,69.7678,69.8124,69.6342,69.6342,23500.0
2014-06-12 12:00:00,78.16,78.25,78.05,78.05,20500.0,69.6431,69.7233,69.5451,69.5451,20500.0
2014-06-12 12:30:00,78.06,78.06,77.65,77.77,32300.0,69.554,69.554,69.1886,69.2956,32300.0
2014-06-12 13:00:00,77.79,77.79,77.39,77.45,33100.0,69.3134,69.3134,68.957,69.0104,33100.0
2014-06-12 13:30:00,77.45,77.45,76.97,77.06,71300.0,69.0104,69.0104,68.5827,68.6629,71300.0
2014-06-12 14:00:00,77.05,77.23,77.03,77.16,37800.0,68.654,68.8144,68.6362,68.752,37800.0
2014-06-12 14:30:00,77.16,77.34,77.07,77.21,52500.0,68.752,68.9124,68.6718,68.7966,52500.0
2014-06-12 15:00:00,77.24,77.42,77.2,77.35,76800.0,68.8233,68.9837,68.7877,68.9213,76800.0
2014-06-12 15:30:00,77.34,77.51,77.16,77.46,174800.0,68.9124,69.0639,68.752,69.0193,174800.0
2014-06-13 09:30:00,77.33,77.58,77.07,77.14,75700.0,68.9035,69.1263,68.6718,68.7342,75700.0
2014-06-13 10:00:00,77.14,77.23,76.8,77.2,45900.0,68.7342,68.8144,68.4313,68.7877,45900.0
2014-06-13 10:30:00,77.2,77.58,77.2,77.48,41100.0,68.7877,69.1263,68.7877,69.0372,41100.0
2014-06-13 11:00:00,77.49,77.5,77.25,77.28,31300.0,69.0461,69.055,68.8322,68.859,31300.0
2014-06-13 11:30:00,77.25,77.25,77.08,77.13,21300.0,68.8322,68.8322,68.6807,68.7253,21300.0
2014-06-13 12:00:00,77.13,77.39,77.13,77.38,33200.0,68.7253,68.957,68.7253,68.9481,33200.0
2014-06-13 12:30:00,77.36,77.37,77.25,77.29,22500.0,68.9302,68.9391,68.8322,68.8679,22500.0
2014-06-13 13:00:00,77.29,77.39,77.29,77.37,24300.0,68.8679,68.957,68.8679,68.9391,24300.0
2014-06-13 13:30:00,77.36,77.51,77.34,77.45,37700.0,68.9302,69.0639,68.9124,69.0104,37700.0
2014-06-13 14:00:00,77.44,77.56,77.35,77.52,38500.0,69.0015,69.1084,68.9213,69.0728,38500.0
2014-06-13 14:30:00,77.5,77.55,77.42,77.53,43500.0,69.055,69.0995,68.9837,69.0817,43500.0
2014-06-13 15:00:00,77.54,77.66,77.48,77.48,66900.0,69.0906,69.1975,69.0372,69.0372,66900.0
2014-06-13 15:30:00,77.47,77.65,77.35,77.63,179200.0,69.0283,69.1886,68.9213,69.1708,179200.0
2014-06-16 09:30:00,77.27,77.5,76.81,76.81,46300.0,68.85,69.055,68.4402,68.4402,46300.0
2014-06-16 10:00:00,76.82,77.34,76.82,77.09,36600.0,68.4491,68.9124,68.4491,68.6897,36600.0
2014-06-16 10:30:00,77.11,77.19,77.0,77.17,20300.0,68.7075,68.7788,68.6095,68.7609,20300.0
2014-06-16 11:00:00,77.18,77.21,76.81,76.85,33400.0,68.7699,68.7966,68.4402,68.4758,33400.0
2014-06-16 11:30:00,76.85,76.85,76.58,76.73,34100.0,68.4758,68.4758,68.2352,68.3689,34100.0
2014-06-16 12:00:00,76.72,77.03,76.7,76.99,46800.0,68.36,68.6362,68.3422,68.6006,46800.0
2014-06-16 12:30:00,77.01,77.06,76.84,76.98,25000.0,68.6184,68.6629,68.4669,68.5916,25000.0
2014-06-16 13:00:00,77.0,77.3,76.98,77.29,30300.0,68.6095,68.8768,68.5916,68.8679,30300.0
2014-06-16 13:30:00,77.27,77.38,77.15,77.17,21300.0,68.85,68.9481,68.7431,68.7609,21300.0
2014-06-16 14:00:00,77.18,77.29,77.17,77.21,32700.0,68.7699,68.8679,68.7609,68.7966,32700.0
2014-06-16 14:30:00,77.22,77.23,76.98,76.99,38500.0,68.8055,68.8144,68.5916,68.6006,38500.0
2014-06-16 15:00:00,76.97,77.08,76.91,76.98,44700.0,68.5827,68.6807,68.5293,68.5916,44700.0
2014-06-16 15:30:00,76.98,77.02,76.9,76.98,141100.0,68.5916,68.6273,68.5204,68.5916,141100.0
2014-06-17 09:30:00,76.7,77.31,76.39,77.24,92000.0,68.3422,68.8857,68.0659,68.8233,92000.0
2014-06-17 10:00:00,77.24,77.75,77.07,77.7,75600.0,68.8233,69.2777,68.6718,69.2332,75600.0
2014-06-17 10:30:00,77.69,77.71,77.2,77.63,64600.0,69.2243,69.2421,68.7877,69.1708,64600.0
2014-06-17 11:00:00,77.68,77.92,77.44,77.92,30200.0,69.2154,69.4292,69.0015,69.4292,30200.0
2014-06-17 11:30:00,77.91,78.09,77.77,78.09,69800.0,69.4203,69.5807,69.2956,69.5807,69800.0
2014-06-17 12:00:00,78.08,78.28,78.06,78.12,75800.0,69.5718,69.75,69.554,69.6074,75800.0
2014-06-17 12:30:00,78.13,78.33,78.08,78.19,51900.0,69.6163,69.7945,69.5718,69.6698,51900.0
2014-06-17 13:00:00,78.17,78.23,78.01,78.23,43100.0,69.652,69.7054,69.5094,69.7054,43100.0
2014-06-17 13:30:00,78.23,78.54,78.23,78.3,72200.0,69.7054,69.9817,69.7054,69.7678,72200.0
2014-06-17 14:00:00,78.3,78.31,78.1,78.12,66100.0,69.7678,69.7767,69.5896,69.6074,66100.0
2014-06-17 14:30:00,78.12,78.29,78.01,78.26,69300.0,69.6074,69.7589,69.5094,69.7322,69300.0
2014-06-17 15:00:00,78.25,78.25,77.86,78.0,118300.0,69.7233,69.7233,69.3758,69.5005,118300.0
2014-06-17 15:30:00,78.0,78.0,77.8,77.83,201000.0,69.5005,69.5005,69.3223,69.349,201000.0
2014-06-18 09:30:00,77.82,78.0,76.95,77.06,69000.0,69.3401,69.5005,68.5649,68.6629,69000.0
2014-06-18 10:00:00,77.07,77.11,76.76,76.84,51700.0,68.6718,68.7075,68.3956,68.4669,51700.0
2014-06-18 10:30:00,76.84,76.85,76.36,76.39,80700.0,68.4669,68.4758,68.0392,68.0659,80700.0
2014-06-18 11:00:00,76.36,76.45,76.21,76.21,105100.0,68.0392,68.1194,67.9056,67.9056,105100.0
2014-06-18 11:30:00,76.2,76.34,76.13,76.23,88000.0,67.8966,68.0214,67.8343,67.9234,88000.0
2014-06-18 12:00:00,76.23,76.36,76.18,76.33,40700.0,67.9234,68.0392,67.8788,68.0125,40700.0
2014-06-18 12:30:00,76.33,76.58,76.31,76.58,32400.0,68.0125,68.2352,67.9947,68.2352,32400.0
2014-06-18 13:00:00,76.59,76.63,76.51,76.51,39800.0,68.2441,68.2798,68.1729,68.1729,39800.0
2014-06-18 13:30:00,76.51,76.59,76.31,76.58,59300.0,68.1729,68.2441,67.9947,68.2352,59300.0
2014-06-18 14:00:00,76.57,77.07,76.35,77.02,104700.0,68.2263,68.6718,68.0303,68.6273,104700.0
2014-06-18 14:30:00,77.04,77.16,76.87,77.09,64400.0,68.6451,68.752,68.4936,68.6897,64400.0
2014-06-18 15:00:00,77.08,77.36,77.07,77.34,72200.0,68.6807,68.9302,68.6718,68.9124,72200.0
2014-06-18 15:30:00,77.34,77.55,77.33,77.46,177300.0,68.9124,69.0995,68.9035,69.0193,177300.0
2014-06-19 09:30:00,77.4,78.04,77.04,77.5,111400.0,68.9659,69.5361,68.6451,69.055,111400.0
2014-06-19 10:00:00,77.54,77.69,77.35,77.45,134100.0,69.0906,69.2243,68.9213,69.0104,134100.0
2014-06-19 10:30:00,77.44,77.94,77.34,77.86,76400.0,69.0015,69.447,68.9124,69.3758,76400.0
2014-06-19 11:00:00,77.82,78.02,77.79,77.98,73500.0,69.3401,69.5183,69.3134,69.4827,73500.0
2014-06-19 11:30:00,77.99,78.25,77.92,78.09,59900.0,69.4916,69.7233,69.4292,69.5807,59900.0
2014-06-19 12:00:00,78.13,78.13,77.77,77.86,49100.0,69.6163,69.6163,69.2956,69.3758,49100.0
2014-06-19 12:30:00,77.84,77.87,77.61,77.63,27000.0,69.3579,69.3847,69.153,69.1708,27000.0
2014-06-19 13:00:00,77.63,77.69,77.43,77.69,39300.0,69.1708,69.2243,68.9926,69.2243,39300.0
2014-06-19 13:30:00,77.68,77.69,77.38,77.45,64700.0,69.2154,69.2243,68.9481,69.0104,64700.0
2014-06-19 14:00:00,77.46,77.46,77.24,77.24,56200.0,69.0193,69.0193,68.8233,68.8233,56200.0
2014-06-19 14:30:00,77.24,77.35,77.14,77.15,63700.0,68.8233,68.9213,68.7342,68.7431,63700.0
2014-06-19 15:00:00,77.16,77.3,77.14,77.3,69100.0,68.752,68.8768,68.7342,68.8768,69100.0
2014-06-19 15:30:00,77.3,77.35,77.19,77.35,230000.0,68.8768,68.9213,68.7788,68.9213,230000.0
2014-06-20 09:30:00,77.64,78.08,77.5,78.01,232600.0,69.1797,69.5718,69.055,69.5094,232600.0
2014-06-20 10:00:00,78.08,78.25,77.9,78.03,64700.0,69.5718,69.7233,69.4114,69.5272,64700.0
2014-06-20 10:30:00,78.09,78.51,78.08,78.5,59800.0,69.5807,69.9549,69.5718,69.946,59800.0
2014-06-20 11:00:00,78.5,78.62,78.39,78.41,47000.0,69.946,70.0529,69.848,69.8658,47000.0
2014-06-20 11:30:00,78.41,78.45,78.28,78.31,34200.0,69.8658,69.9015,69.75,69.7767,34200.0
2014-06-20 12:00:00,78.3,78.31,78.17,78.21,24200.0,69.7678,69.7767,69.652,69.6876,24200.0
2014-06-20 12:30:00,78.21,78.26,78.12,78.25,27300.0,69.6876,69.7322,69.6074,69.7233,27300.0
2014-06-20 13:00:00,78.25,78.31,78.16,78.25,35200.0,69.7233,69.7767,69.6431,69.7233,35200.0
2014-06-20 13:30:00,78.27,78.48,78.24,78.29,45500.0,69.7411,69.9282,69.7143,69.7589,45500.0
2014-06-20 14:00:00,78.28,78.66,78.2,78.5,80200.0,69.75,70.0886,69.6787,69.946,80200.0
2014-06-20 14:30:00,78.49,78.65,78.45,78.54,102500.0,69.9371,70.0797,69.9015,69.9817,102500.0
2014-06-20 15:00:00,78.54,78.81,78.46,78.6,144300.0,69.9817,70.2222,69.9104,70.0351,144300.0
2014-06-20 15:30:00,78.6,78.8,78.49,78.52,416600.0,70.0351,70.2133,69.9371,69.9638,416600.0
2014-06-23 09:30:00,78.44,79.12,78.2,78.7,90300.0,69.8926,70.4985,69.6787,70.1242,90300.0
2014-06-23 10:00:00,78.75,78.82,78.28,78.4,36800.0,70.1688,70.2311,69.75,69.8569,36800.0
2014-06-23 10:30:00,78.4,78.43,78.01,78.13,29800.0,69.8569,69.8836,69.5094,69.6163,29800.0
2014-06-23 11:00:00,78.13,78.13,77.92,77.92,23300.0,69.6163,69.6163,69.4292,69.4292,23300.0
2014-06-23 11:30:00,77.91,77.95,77.8,77.86,24300.0,69.4203,69.4559,69.3223,69.3758,24300.0
2014-06-23 12:00:00,77.86,77.86,77.66,77.69,44200.0,69.3758,69.3758,69.1975,69.2243,44200.0
2014-06-23 12:30:00,77.69,77.76,77.66,77.69,48000.0,69.2243,69.2867,69.1975,69.2243,48000.0
2014-06-23 13:00:00,77.68,77.73,77.59,77.64,24700.0,69.2154,69.2599,69.1352,69.1797,24700.0
2014-06-23 13:30:00,77.64,77.79,77.62,77.77,23200.0,69.1797,69.3134,69.1619,69.2956,23200.0
2014-06-23 14:00:00,77.77,77.78,77.65,77.77,24300.0,69.2956,69.3045,69.1886,69.2956,24300.0
2014-06-23 14:30:00,77.77,77.84,77.72,77.75,24200.0,69.2956,69.3579,69.251,69.2777,24200.0
2014-06-23 15:00:00,77.75,77.81,77.7,77.8,31700.0,69.2777,69.3312,69.2332,69.3223,31700.0
2014-06-23 15:30:00,77.79,77.97,77.79,77.92,78300.0,69.3134,69.4738,69.3134,69.4292,78300.0
2014-06-24 09:30:00,77.63,77.99,77.55,77.6,43000.0,69.1708,69.4916,69.0995,69.1441,43000.0
2014-06-24 10:00:00,77.6,77.85,77.6,77.7,38800.0,69.1441,69.3668,69.1441,69.2332,38800.0
2014-06-24 10:30:00,77.7,77.71,77.51,77.58,37100.0,69.2332,69.2421,69.0639,69.1263,37100.0
2014-06-24 11:00:00,77.54,77.79,77.54,77.59,31200.0,69.0906,69.3134,69.0906,69.1352,31200.0
2014-06-24 11:30:00,77.61,77.67,77.44,77.44,27700.0,69.153,69.2065,69.0015,69.0015,27700.0
2014-06-24 12:00:00,77.44,77.44,77.2,77.22,29000.0,69.0015,69.0015,68.7877,68.8055,29000.0
2014-06-24 12:30:00,77.21,77.4,77.2,77.25,40800.0,68.7966,68.9659,68.7877,68.8322,40800.0
2014-06-24 13:00:00,77.24,77.24,76.91,77.07,30800.0,68.8233,68.8233,68.5293,68.6718,30800.0
2014-06-24 13:30:00,77.05,77.19,76.91,76.91,32600.0,68.654,68.7788,68.5293,68.5293,32600.0
2014-06-24 14:00:00,76.91,77.15,76.85,76.91,64000.0,68.5293,68.7431,68.4758,68.5293,64000.0
2014-06-24 14:30:00,76.9,76.96,76.74,76.91,56000.0,68.5204,68.5738,68.3778,68.5293,56000.0
2014-06-24 15:00:00,76.88,76.89,76.46,76.47,100500.0,68.5025,68.5115,68.1283,68.1372,100500.0
2014-06-24 15:30:00,76.48,76.53,76.29,76.37,194900.0,68.1461,68.1907,67.9768,68.0481,194900.0
2014-06-25 09:30:00,76.38,76.78,76.11,76.33,54600.0,68.057,68.4134,67.8164,68.0125,54600.0
2014-06-25 10:00:00,76.31,76.34,75.85,75.96,43500.0,67.9947,68.0214,67.5848,67.6828,43500.0
2014-06-25 10:30:00,75.95,76.44,75.81,76.44,65200.0,67.6739,68.1105,67.5491,68.1105,65200.0
2014-06-25 11:00:00,76.43,76.59,76.16,76.2,41400.0,68.1016,68.2441,67.861,67.8966,41400.0
2014-06-25 11:30:00,76.21,76.22,75.99,76.09,18900.0,67.9056,67.9145,67.7095,67.7986,18900.0
2014-06-25 12:00:00,76.07,76.17,76.0,76.06,24200.0,67.7808,67.8699,67.7184,67.7719,24200.0
2014-06-25 12:30:00,76.06,76.13,75.99,76.07,54000.0,67.7719,67.8343,67.7095,67.7808,54000.0
2014-06-25 13:00:00,76.06,76.27,76.06,76.13,22800.0,67.7719,67.959,67.7719,67.8343,22800.0
2014-06-25 13:30:00,76.14,76.28,76.13,76.23,47000.0,67.8432,67.9679,67.8343,67.9234,47000.0
2014-06-25 14:00:00,76.24,76.45,76.21,76.45,26100.0,67.9323,68.1194,67.9056,68.1194,26100.0
2014-06-25 14:30:00,76.46,76.55,76.28,76.33,53700.0,68.1283,68.2085,67.9679,68.0125,53700.0
2014-06-25 15:00:00,76.31,76.51,76.31,76.47,35900.0,67.9947,68.1729,67.9947,68.1372,35900.0
2014-06-25 15:30:00,76.46,76.66,76.45,76.45,99300.0,68.1283,68.3065,68.1194,68.1194,99300.0
2014-06-26 09:30:00,76.53,76.54,75.56,75.84,71900.0,68.1907,68.1996,67.3264,67.5759,71900.0
2014-06-26 10:00:00,75.78,76.05,75.62,75.91,65700.0,67.5224,67.763,67.3798,67.6382,65700.0
2014-06-26 10:30:00,75.9,76.21,75.76,76.09,41700.0,67.6293,67.9056,67.5046,67.7986,41700.0
2014-06-26 11:00:00,76.15,76.5,76.13,76.37,39700.0,67.8521,68.164,67.8343,68.0481,39700.0
2014-06-26 11:30:00,76.37,76.6,76.25,76.45,29100.0,68.0481,68.2531,67.9412,68.1194,29100.0
2014-06-26 12:00:00,76.45,76.51,76.28,76.32,12800.0,68.1194,68.1729,67.9679,68.0036,12800.0
2014-06-26 12:30:00,76.31,76.66,76.28,76.52,48500.0,67.9947,68.3065,67.9679,68.1818,48500.0
2014-06-26 13:00:00,76.53,76.68,76.42,76.66,19700.0,68.1907,68.3243,68.0927,68.3065,19700.0
2014-06-26 13:30:00,76.66,76.73,76.54,76.54,17800.0,68.3065,68.3689,68.1996,68.1996,17800.0
2014-06-26 14:00:00,76.52,76.55,76.34,76.49,29800.0,68.1818,68.2085,68.0214,68.155,29800.0
2014-06-26 14:30:00,76.48,76.5,76.39,76.45,22800.0,68.1461,68.164,68.0659,68.1194,22800.0
2014-06-26 15:00:00,76.42,76.63,76.4,76.43,34300.0,68.0927,68.2798,68.0748,68.1016,34300.0
2014-06-26 15:30:00,76.42,76.48,76.35,76.43,86000.0,68.0927,68.1461,68.0303,68.1016,86000.0
2014-06-27 09:30:00,76.24,76.99,76.24,76.95,58600.0,67.9323,68.6006,67.9323,68.5649,58600.0
2014-06-27 10:00:00,76.98,77.0,76.63,76.81,40000.0,68.5916,68.6095,68.2798,68.4402,40000.0
2014-06-27 10:30:00,76.81,77.12,76.79,77.1,29800.0,68.4402,68.7164,68.4224,68.6986,29800.0
2014-06-27 11:00:00,77.12,77.23,76.85,76.87,15500.0,68.7164,68.8144,68.4758,68.4936,15500.0
2014-06-27 11:30:00,76.89,76.99,76.79,76.84,25400.0,68.5115,68.6006,68.4224,68.4669,25400.0
2014-06-27 12:00:00,76.88,76.9,76.69,76.76,22100.0,68.5025,68.5204,68.3332,68.3956,22100.0
2014-06-27 12:30:00,76.76,76.96,76.74,76.9,13200.0,68.3956,68.5738,68.3778,68.5204,13200.0
2014-06-27 13:00:00,76.89,76.9,76.71,76.85,34100.0,68.5115,68.5204,68.3511,68.4758,34100.0
2014-06-27 13:30:00,76.83,76.94,76.76,76.76,20700.0,68.458,68.556,68.3956,68.3956,20700.0
2014-06-27 14:00:00,76.76,77.0,76.76,76.92,35000.0,68.3956,68.6095,68.3956,68.5382,35000.0
2014-06-27 14:30:00,76.92,77.05,76.91,76.96,24800.0,68.5382,68.654,68.5293,68.5738,24800.0
2014-06-27 15:00:00,76.96,77.03,76.81,76.81,70000.0,68.5738,68.6362,68.4402,68.4402,70000.0
2014-06-27 15:30:00,76.82,76.99,76.8,76.88,244200.0,68.4491,68.6006,68.4313,68.5025,244200.0
2014-06-30 09:30:00,77.07,77.26,76.24,76.56,42200.0,68.6718,68.8411,67.9323,68.2174,42200.0
2014-06-30 10:00:00,76.61,76.92,76.61,76.86,23700.0,68.262,68.5382,68.262,68.4847,23700.0
2014-06-30 10:30:00,76.89,76.93,76.66,76.68,26200.0,68.5115,68.5471,68.3065,68.3243,26200.0
2014-06-30 11:00:00,76.66,76.81,76.62,76.78,15400.0,68.3065,68.4402,68.2709,68.4134,15400.0
2014-06-30 11:30:00,76.76,76.86,76.74,76.79,21800.0,68.3956,68.4847,68.3778,68.4224,21800.0
2014-06-30 12:00:00,76.79,76.81,76.72,76.75,23500.0,68.4224,68.4402,68.36,68.3867,23500.0
2014-06-30 12:30:00,76.75,76.87,76.75,76.84,16800.0,68.3867,68.4936,68.3867,68.4669,16800.0
2014-06-30 13:00:00,76.78,76.88,76.75,76.8,16200.0,68.4134,68.5025,68.3867,68.4313,16200.0
2014-06-30 13:30:00,76.8,76.82,76.74,76.8,23900.0,68.4313,68.4491,68.3778,68.4313,23900.0
2014-06-30 14:00:00,76.8,76.92,76.75,76.9,20000.0,68.4313,68.5382,68.3867,68.5204,20000.0
2014-06-30 14:30:00,76.91,76.93,76.78,76.86,29400.0,68.5293,68.5471,68.4134,68.4847,29400.0
2014-06-30 15:00:00,76.86,77.0,76.82,76.97,38300.0,68.4847,68.6095,68.4491,68.5827,38300.0
2014-06-30 15:30:00,76.97,77.0,76.79,76.89,158000.0,68.5827,68.6095,68.4224,68.5115,158000.0
2014-07-01 09:30:00,77.25,77.93,77.0,77.5,56900.0,68.8322,69.4381,68.6095,69.055,56900.0
2014-07-01 10:00:00,77.49,77.72,77.41,77.6,52200.0,69.0461,69.251,68.9748,69.1441,52200.0
2014-07-01 10:30:00,77.64,78.13,77.59,78.08,70900.0,69.1797,69.6163,69.1352,69.5718,70900.0
2014-07-01 11:00:00,78.09,78.11,77.9,78.0,47900.0,69.5807,69.5985,69.4114,69.5005,47900.0
2014-07-01 11:30:00,78.01,78.15,77.96,77.97,40600.0,69.5094,69.6342,69.4649,69.4738,40600.0
2014-07-01 12:00:00,77.97,78.21,77.93,78.21,45500.0,69.4738,69.6876,69.4381,69.6876,45500.0
2014-07-01 12:30:00,78.22,78.4,78.16,78.36,48700.0,69.6965,69.8569,69.6431,69.8213,48700.0
2014-07-01 13:00:00,78.35,78.54,78.33,78.51,46100.0,69.8124,69.9817,69.7945,69.9549,46100.0
2014-07-01 13:30:00,78.52,78.59,78.35,78.39,54400.0,69.9638,70.0262,69.8124,69.848,54400.0
2014-07-01 14:00:00,78.38,78.38,78.2,78.2,38400.0,69.8391,69.8391,69.6787,69.6787,38400.0
2014-07-01 14:30:00,78.2,78.24,78.09,78.23,53100.0,69.6787,69.7143,69.5807,69.7054,53100.0
2014-07-01 15:00:00,78.21,78.29,78.13,78.21,62800.0,69.6876,69.7589,69.6163,69.6876,62800.0
2014-07-01 15:30:00,78.2,78.35,78.17,78.2,158200.0,69.6787,69.8124,69.652,69.6787,158200.0
2014-07-02 09:30:00,78.23,78.44,77.78,77.79,62500.0,69.7054,69.8926,69.3045,69.3134,62500.0
2014-07-02 10:00:00,77.8,77.92,77.62,77.82,34400.0,69.3223,69.4292,69.1619,69.3401,34400.0
2014-07-02 10:30:00,77.82,77.88,77.56,77.63,40000.0,69.3401,69.3936,69.1084,69.1708,40000.0
2014-07-02 11:00:00,77.64,77.76,77.51,77.67,33800.0,69.1797,69.2867,69.0639,69.2065,33800.0
2014-07-02 11:30:00,77.66,77.78,77.59,77.7,31000.0,69.1975,69.3045,69.1352,69.2332,31000.0
2014-07-02 12:00:00,77.71,77.89,77.71,77.82,34500.0,69.2421,69.4025,69.2421,69.3401,34500.0
2014-07-02 12:30:00,77.84,77.9,77.77,77.89,19100.0,69.3579,69.4114,69.2956,69.4025,19100.0
2014-07-02 13:00:00,77.9,77.92,77.73,77.87,14600.0,69.4114,69.4292,69.2599,69.3847,14600.0
2014-07-02 13:30:00,77.85,77.89,77.76,77.82,16400.0,69.3668,69.4025,69.2867,69.3401,16400.0
2014-07-02 14:00:00,77.82,77.85,77.73,77.78,26800.0,69.3401,69.3668,69.2599,69.3045,26800.0
2014-07-02 14:30:00,77.77,77.87,77.76,77.87,26000.0,69.2956,69.3847,69.2867,69.3847,26000.0
2014-07-02 15:00:00,77.86,77.93,77.76,77.87,55800.0,69.3758,69.4381,69.2867,69.3847,55800.0
2014-07-02 15:30:00,77.88,77.96,77.86,77.9,95400.0,69.3936,69.4649,69.3758,69.4114,95400.0
2014-07-03 09:30:00,78.14,78.67,78.04,78.19,66200.0,69.6252,70.0975,69.5361,69.6698,66200.0
2014-07-03 10:00:00,78.16,78.48,78.08,78.44,43500.0,69.6431,69.9282,69.5718,69.8926,43500.0
2014-07-03 10:30:00,78.43,78.75,78.31,78.55,178400.0,69.8836,70.1688,69.7767,69.9906,178400.0
2014-07-03 11:00:00,78.54,79.07,78.54,79.03,77800.0,69.9817,70.4539,69.9817,70.4183,77800.0
2014-07-03 11:30:00,79.02,79.1,78.91,79.07,41300.0,70.4094,70.4806,70.3113,70.4539,41300.0
2014-07-03 12:00:00,79.09,79.2,79.01,79.14,61100.0,70.4717,70.5697,70.4004,70.5163,61100.0
2014-07-03 12:30:00,79.14,79.15,78.94,79.01,156700.0,70.5163,70.5252,70.3381,70.4004,156700.0
2014-07-07 09:30:00,78.54,78.99,77.49,77.76,99800.0,69.9817,70.3826,69.0461,69.2867,99800.0
2014-07-07 10:00:00,77.7,78.08,77.66,77.88,49000.0,69.2332,69.5718,69.1975,69.3936,49000.0
2014-07-07 10:30:00,77.87,78.0,77.75,77.81,25500.0,69.3847,69.5005,69.2777,69.3312,25500.0
2014-07-07 11:00:00,77.81,78.05,77.7,78.01,47300.0,69.3312,69.5451,69.2332,69.5094,47300.0
2014-07-07 11:30:00,78.01,78.05,77.82,78.01,23300.0,69.5094,69.5451,69.3401,69.5094,23300.0
2014-07-07 12:00:00,78.01,78.31,77.99,78.22,40000.0,69.5094,69.7767,69.4916,69.6965,40000.0
2014-07-07 12:30:00,78.22,78.22,77.97,78.06,23100.0,69.6965,69.6965,69.4738,69.554,23100.0
2014-07-07 13:00:00,78.07,78.07,77.96,78.03,23800.0,69.5629,69.5629,69.4649,69.5272,23800.0
2014-07-07 13:30:00,78.03,78.3,78.03,78.21,35700.0,69.5272,69.7678,69.5272,69.6876,35700.0
2014-07-07 14:00:00,78.2,78.34,78.13,78.13,47400.0,69.6787,69.8035,69.6163,69.6163,47400.0
2014-07-07 14:30:00,78.12,78.13,77.96,78.02,33700.0,69.6074,69.6163,69.4649,69.5183,33700.0
2014-07-07 15:00:00,78.0,78.05,77.95,77.97,41400.0,69.5005,69.5451,69.4559,69.4738,41400.0
2014-07-07 15:30:00,77.97,78.06,77.88,77.93,182700.0,69.4738,69.554,69.3936,69.4381,182700.0
2014-07-08 09:30:00,77.78,77.78,77.34,77.62,29100.0,69.3045,69.3045,68.9124,69.1619,29100.0
2014-07-08 10:00:00,77.57,77.59,77.2,77.4,33000.0,69.1174,69.1352,68.7877,68.9659,33000.0
2014-07-08 10:30:00,77.4,77.59,77.25,77.41,44800.0,68.9659,69.1352,68.8322,68.9748,44800.0
2014-07-08 11:00:00,77.48,77.53,77.3,77.31,23900.0,69.0372,69.0817,68.8768,68.8857,23900.0
2014-07-08 11:30:00,77.27,77.5,77.27,77.47,22800.0,68.85,69.055,68.85,69.0283,22800.0
2014-07-08 12:00:00,77.47,77.53,77.34,77.53,38800.0,69.0283,69.0817,68.9124,69.0817,38800.0
2014-07-08 12:30:00,77.54,77.63,77.45,77.59,10800.0,69.0906,69.1708,69.0104,69.1352,10800.0
2014-07-08 13:00:00,77.59,77.67,77.49,77.63,14300.0,69.1352,69.2065,69.0461,69.1708,14300.0
2014-07-08 13:30:00,77.6,77.75,77.6,77.67,23200.0,69.1441,69.2777,69.1441,69.2065,23200.0
2014-07-08 14:00:00,77.67,77.67,77.51,77.57,34700.0,69.2065,69.2065,69.0639,69.1174,34700.0
2014-07-08 14:30:00,77.58,77.66,77.49,77.49,33800.0,69.1263,69.1975,69.0461,69.0461,33800.0
2014-07-08 15:00:00,77.5,77.59,77.44,77.48,28700.0,69.055,69.1352,69.0015,69.0372,28700.0
2014-07-08 15:30:00,77.49,77.59,77.46,77.54,67000.0,69.0461,69.1352,69.0193,69.0906,67000.0
2014-07-09 09:30:00,77.9,78.49,77.5,78.37,100100.0,69.4114,69.9371,69.055,69.8302,100100.0
2014-07-09 10:00:00,78.43,78.75,78.3,78.65,79800.0,69.8836,70.1688,69.7678,70.0797,79800.0
2014-07-09 10:30:00,78.67,78.75,78.4,78.4,60500.0,70.0975,70.1688,69.8569,69.8569,60500.0
2014-07-09 11:00:00,78.39,78.48,78.28,78.32,48100.0,69.848,69.9282,69.75,69.7856,48100.0
2014-07-09 11:30:00,78.3,78.3,78.05,78.08,41600.0,69.7678,69.7678,69.5451,69.5718,41600.0
2014-07-09 12:00:00,78.07,78.13,78.01,78.01,30200.0,69.5629,69.6163,69.5094,69.5094,30200.0
2014-07-09 12:30:00,78.03,78.09,78.01,78.07,21700.0,69.5272,69.5807,69.5094,69.5629,21700.0
2014-07-09 13:00:00,78.04,78.13,78.03,78.13,25200.0,69.5361,69.6163,69.5272,69.6163,25200.0
2014-07-09 13:30:00,78.11,78.21,78.1,78.19,17300.0,69.5985,69.6876,69.5896,69.6698,17300.0
2014-07-09 14:00:00,78.19,78.3,78.06,78.17,37800.0,69.6698,69.7678,69.554,69.652,37800.0
2014-07-09 14:30:00,78.18,78.22,78.09,78.11,27600.0,69.6609,69.6965,69.5807,69.5985,27600.0
2014-07-09 15:00:00,78.13,78.22,77.99,78.06,25200.0,69.6163,69.6965,69.4916,69.554,25200.0
2014-07-09 15:30:00,78.07,78.11,77.93,78.01,88100.0,69.5629,69.5985,69.4381,69.5094,88100.0
2014-07-10 09:30:00,76.63,77.29,76.63,77.11,71200.0,68.2798,68.8679,68.2798,68.7075,71200.0
2014-07-10 10:00:00,77.11,77.54,77.05,77.54,73400.0,68.7075,69.0906,68.654,69.0906,73400.0
2014-07-10 10:30:00,77.47,77.73,77.34,77.69,54700.0,69.0283,69.2599,68.9124,69.2243,54700.0
2014-07-10 11:00:00,77.68,78.0,77.67,77.75,89500.0,69.2154,69.5005,69.2065,69.2777,89500.0
2014-07-10 11:30:00,77.73,77.85,77.61,77.83,23300.0,69.2599,69.3668,69.153,69.349,23300.0
2014-07-10 12:00:00,77.81,78.07,77.76,77.98,30300.0,69.3312,69.5629,69.2867,69.4827,30300.0
2014-07-10 12:30:00,77.99,78.09,77.86,77.92,24100.0,69.4916,69.5807,69.3758,69.4292,24100.0
2014-07-10 13:00:00,77.89,77.99,77.73,77.93,28500.0,69.4025,69.4916,69.2599,69.4381,28500.0
2014-07-10 13:30:00,77.93,77.97,77.71,77.79,35500.0,69.4381,69.4738,69.2421,69.3134,35500.0
2014-07-10 14:00:00,77.79,77.84,77.67,77.84,31900.0,69.3134,69.3579,69.2065,69.3579,31900.0
2014-07-10 14:30:00,77.83,77.84,77.57,77.6,53900.0,69.349,69.3579,69.1174,69.1441,53900.0
2014-07-10 15:00:00,77.58,77.62,77.38,77.57,76900.0,69.1263,69.1619,68.9481,69.1174,76900.0
2014-07-10 15:30:00,77.56,77.72,77.5,77.57,109900.0,69.1084,69.251,69.055,69.1174,109900.0
2014-07-11 09:30:00,77.36,77.38,76.56,76.85,64900.0,68.9302,68.9481,68.2174,68.4758,64900.0
2014-07-11 10:00:00,76.89,78.23,76.74,77.89,255600.0,68.5115,69.7054,68.3778,69.4025,255600.0
2014-07-11 10:30:00,77.89,78.0,77.53,77.65,117500.0,69.4025,69.5005,69.0817,69.1886,117500.0
2014-07-11 11:00:00,77.64,77.7,77.46,77.54,42800.0,69.1797,69.2332,69.0193,69.0906,42800.0
2014-07-11 11:30:00,77.55,77.69,77.35,77.35,32900.0,69.0995,69.2243,68.9213,68.9213,32900.0
2014-07-11 12:00:00,77.35,77.37,77.17,77.25,35500.0,68.9213,68.9391,68.7609,68.8322,35500.0
2014-07-11 12:30:00,77.21,77.27,77.14,77.24,19900.0,68.7966,68.85,68.7342,68.8233,19900.0
2014-07-11 13:00:00,77.27,77.3,77.14,77.2,31100.0,68.85,68.8768,68.7342,68.7877,31100.0
2014-07-11 13:30:00,77.2,77.24,77.11,77.12,65400.0,68.7877,68.8233,68.7075,68.7164,65400.0
2014-07-11 14:00:00,77.13,77.14,76.84,76.88,94100.0,68.7253,68.7342,68.4669,68.5025,94100.0
2014-07-11 14:30:00,76.88,77.04,76.85,77.0,76700.0,68.5025,68.6451,68.4758,68.6095,76700.0
2014-07-11 15:00:00,77.0,77.11,76.94,77.11,131600.0,68.6095,68.7075,68.556,68.7075,131600.0
2014-07-11 15:30:00,77.11,77.11,76.99,77.02,204400.0,68.7075,68.7075,68.6006,68.6273,204400.0
2014-07-14 09:30:00,77.71,78.08,77.64,77.68,227600.0,69.2421,69.5718,69.1797,69.2154,227600.0
2014-07-14 10:00:00,77.65,77.8,77.55,77.74,87700.0,69.1886,69.3223,69.0995,69.2688,87700.0
2014-07-14 10:30:00,77.74,77.82,77.66,77.76,48600.0,69.2688,69.3401,69.1975,69.2867,48600.0
2014-07-14 11:00:00,77.76,77.92,77.74,77.84,31100.0,69.2867,69.4292,69.2688,69.3579,31100.0
2014-07-14 11:30:00,77.87,78.02,77.8,77.97,28200.0,69.3847,69.5183,69.3223,69.4738,28200.0
2014-07-14 12:00:00,77.98,78.05,77.88,77.88,21900.0,69.4827,69.5451,69.3936,69.3936,21900.0
2014-07-14 12:30:00,77.87,77.95,77.84,77.91,35900.0,69.3847,69.4559,69.3579,69.4203,35900.0
2014-07-14 13:00:00,77.9,77.91,77.83,77.87,20900.0,69.4114,69.4203,69.349,69.3847,20900.0
2014-07-14 13:30:00,77.88,77.9,77.8,77.82,27400.0,69.3936,69.4114,69.3223,69.3401,27400.0
2014-07-14 14:00:00,77.83,77.87,77.8,77.82,31000.0,69.349,69.3847,69.3223,69.3401,31000.0
2014-07-14 14:30:00,77.81,77.91,77.81,77.9,32700.0,69.3312,69.4203,69.3312,69.4114,32700.0
2014-07-14 15:00:00,77.9,77.91,77.81,77.86,40600.0,69.4114,69.4203,69.3312,69.3758,40600.0
2014-07-14 15:30:00,77.85,77.86,77.78,77.82,114100.0,69.3668,69.3758,69.3045,69.3401,114100.0
2014-07-15 09:30:00,78.06,78.64,77.95,78.43,97500.0,69.554,70.0708,69.4559,69.8836,97500.0
2014-07-15 10:00:00,78.46,78.58,78.15,78.44,88300.0,69.9104,70.0173,69.6342,69.8926,88300.0
2014-07-15 10:30:00,78.44,78.6,78.21,78.22,87100.0,69.8926,70.0351,69.6876,69.6965,87100.0
2014-07-15 11:00:00,78.21,78.43,78.17,78.26,65700.0,69.6876,69.8836,69.652,69.7322,65700.0
2014-07-15 11:30:00,78.24,78.27,77.98,78.0,38000.0,69.7143,69.7411,69.4827,69.5005,38000.0
2014-07-15 12:00:00,78.02,78.04,77.85,77.98,23500.0,69.5183,69.5361,69.3668,69.4827,23500.0
2014-07-15 12:30:00,77.96,78.06,77.86,77.87,14100.0,69.4649,69.554,69.3758,69.3847,14100.0
2014-07-15 13:00:00,77.89,78.1,77.81,78.08,23700.0,69.4025,69.5896,69.3312,69.5718,23700.0
2014-07-15 13:30:00,78.09,78.14,77.95,77.97,21600.0,69.5807,69.6252,69.4559,69.4738,21600.0
2014-07-15 14:00:00,77.97,78.14,77.96,78.13,30300.0,69.4738,69.6252,69.4649,69.6163,30300.0
2014-07-15 14:30:00,78.13,78.13,77.97,78.02,30400.0,69.6163,69.6163,69.4738,69.5183,30400.0
2014-07-15 15:00:00,78.01,78.06,77.94,78.01,41100.0,69.5094,69.554,69.447,69.5094,41100.0
2014-07-15 15:30:00,78.01,78.01,77.93,77.95,89300.0,69.5094,69.5094,69.4381,69.4559,89300.0
2014-07-16 09:30:00,78.45,78.45,77.83,77.89,83800.0,69.9015,69.9015,69.349,69.4025,83800.0
2014-07-16 10:00:00,77.89,78.23,77.89,78.13,59000.0,69.4025,69.7054,69.4025,69.6163,59000.0
2014-07-16 10:30:00,78.14,78.2,77.86,77.9,32000.0,69.6252,69.6787,69.3758,69.4114,32000.0
2014-07-16 11:00:00,77.9,78.11,77.73,77.76,29900.0,69.4114,69.5985,69.2599,69.2867,29900.0
2014-07-16 11:30:00,77.75,78.05,77.73,78.05,24500.0,69.2777,69.5451,69.2599,69.5451,24500.0
2014-07-16 12:00:00,78.07,78.09,77.9,78.02,20000.0,69.5629,69.5807,69.4114,69.5183,20000.0
2014-07-16 12:30:00,78.01,78.07,77.94,78.03,27200.0,69.5094,69.5629,69.447,69.5272,27200.0
2014-07-16 13:00:00,78.01,78.04,77.88,77.96,16600.0,69.5094,69.5361,69.3936,69.4649,16600.0
2014-07-16 13:30:00,77.95,77.95,77.85,77.93,36400.0,69.4559,69.4559,69.3668,69.4381,36400.0
2014-07-16 14:00:00,77.94,78.06,77.92,77.93,52500.0,69.447,69.554,69.4292,69.4381,52500.0
2014-07-16 14:30:00,77.96,77.96,77.74,77.79,35200.0,69.4649,69.4649,69.2688,69.3134,35200.0
2014-07-16 15:00:00,77.78,77.84,77.74,77.79,49000.0,69.3045,69.3579,69.2688,69.3134,49000.0
2014-07-16 15:30:00,77.78,77.8,77.69,77.73,159400.0,69.3045,69.3223,69.2243,69.2599,159400.0
2014-07-17 09:30:00,77.4,77.53,77.1,77.39,48300.0,68.9659,69.0817,68.6986,68.957,48300.0
2014-07-17 10:00:00,77.41,77.62,77.38,77.52,33300.0,68.9748,69.1619,68.9481,69.0728,33300.0
2014-07-17 10:30:00,77.53,77.6,77.3,77.6,68800.0,69.0817,69.1441,68.8768,69.1441,68800.0
2014-07-17 11:00:00,77.54,77.55,77.1,77.13,35000.0,69.0906,69.0995,68.6986,68.7253,35000.0
2014-07-17 11:30:00,77.13,77.24,76.92,76.96,27300.0,68.7253,68.8233,68.5382,68.5738,27300.0
2014-07-17 12:00:00,76.97,77.02,76.77,76.82,56700.0,68.5827,68.6273,68.4045,68.4491,56700.0
2014-07-17 12:30:00,76.82,77.05,76.81,76.98,32200.0,68.4491,68.654,68.4402,68.5916,32200.0
2014-07-17 13:00:00,77.01,77.12,76.97,77.0,30400.0,68.6184,68.7164,68.5827,68.6095,30400.0
2014-07-17 13:30:00,77.01,77.11,76.93,76.95,40200.0,68.6184,68.7075,68.5471,68.5649,40200.0
2014-07-17 14:00:00,76.95,77.02,76.84,76.91,57000.0,68.5649,68.6273,68.4669,68.5293,57000.0
2014-07-17 14:30:00,76.9,76.93,76.71,76.8,43200.0,68.5204,68.5471,68.3511,68.4313,43200.0
2014-07-17 15:00:00,76.77,76.85,76.43,76.43,56100.0,68.4045,68.4758,68.1016,68.1016,56100.0
2014-07-17 15:30:00,76.42,76.47,76.26,76.3,219000.0,68.0927,68.1372,67.9501,67.9857,219000.0
2014-07-18 09:30:00,76.67,77.0,76.45,76.77,116800.0,68.3154,68.6095,68.1194,68.4045,116800.0
2014-07-18 10:00:00,76.76,76.85,76.54,76.84,67600.0,68.3956,68.4758,68.1996,68.4669,67600.0
2014-07-18 10:30:00,76.86,76.95,76.65,76.91,57100.0,68.4847,68.5649,68.2976,68.5293,57100.0
2014-07-18 11:00:00,76.91,76.92,76.67,76.7,44900.0,68.5293,68.5382,68.3154,68.3422,44900.0
2014-07-18 11:30:00,76.69,76.85,76.69,76.8,36800.0,68.3332,68.4758,68.3332,68.4313,36800.0
2014-07-18 12:00:00,76.8,76.89,76.77,76.89,44500.0,68.4313,68.5115,68.4045,68.5115,44500.0
2014-07-18 12:30:00,76.9,76.91,76.83,76.87,34100.0,68.5204,68.5293,68.458,68.4936,34100.0
2014-07-18 13:00:00,76.86,76.86,76.73,76.74,30200.0,68.4847,68.4847,68.3689,68.3778,30200.0
2014-07-18 13:30:00,76.75,76.84,76.73,76.8,29800.0,68.3867,68.4669,68.3689,68.4313,29800.0
2014-07-18 14:00:00,76.79,76.84,76.71,76.81,40000.0,68.4224,68.4669,68.3511,68.4402,40000.0
2014-07-18 14:30:00,76.81,76.88,76.75,76.77,47500.0,68.4402,68.5025,68.3867,68.4045,47500.0
2014-07-18 15:00:00,76.78,76.9,76.75,76.8,63500.0,68.4134,68.5204,68.3867,68.4313,63500.0
2014-07-18 15:30:00,76.79,76.81,76.7,76.76,136800.0,68.4224,68.4402,68.3422,68.3956,136800.0
2014-07-21 09:30:00,76.85,77.0,76.62,76.98,111900.0,68.4758,68.6095,68.2709,68.5916,111900.0
2014-07-21 10:00:00,77.0,77.0,76.54,76.64,57500.0,68.6095,68.6095,68.1996,68.2887,57500.0
2014-07-21 10:30:00,76.63,76.65,76.24,76.37,27000.0,68.2798,68.2976,67.9323,68.0481,27000.0
2014-07-21 11:00:00,76.36,76.71,76.31,76.7,37100.0,68.0392,68.3511,67.9947,68.3422,37100.0
2014-07-21 11:30:00,76.7,76.72,76.56,76.69,41800.0,68.3422,68.36,68.2174,68.3332,41800.0
2014-07-21 12:00:00,76.7,76.79,76.63,76.77,26600.0,68.3422,68.4224,68.2798,68.4045,26600.0
2014-07-21 12:30:00,76.77,76.91,76.75,76.78,27800.0,68.4045,68.5293,68.3867,68.4134,27800.0
2014-07-21 13:00:00,76.78,77.0,76.78,76.99,47300.0,68.4134,68.6095,68.4134,68.6006,47300.0
2014-07-21 13:30:00,76.99,77.15,76.98,77.1,66400.0,68.6006,68.7431,68.5916,68.6986,66400.0
2014-07-21 14:00:00,77.1,77.12,76.9,76.92,54000.0,68.6986,68.7164,68.5204,68.5382,54000.0
2014-07-21 14:30:00,76.89,76.9,76.73,76.87,34600.0,68.5115,68.5204,68.3689,68.4936,34600.0
2014-07-21 15:00:00,76.87,77.0,76.86,77.0,36100.0,68.4936,68.6095,68.4847,68.6095,36100.0
2014-07-21 15:30:00,77.0,77.0,76.78,76.82,109100.0,68.6095,68.6095,68.4134,68.4491,109100.0
2014-07-22 09:30:00,77.1,77.1,76.74,76.97,128000.0,68.6986,68.6986,68.3778,68.5827,128000.0
2014-07-22 10:00:00,76.98,77.51,76.98,77.47,60500.0,68.5916,69.0639,68.5916,69.0283,60500.0
2014-07-22 10:30:00,77.48,77.49,77.33,77.4,85400.0,69.0372,69.0461,68.9035,68.9659,85400.0
2014-07-22 11:00:00,77.4,77.58,77.4,77.54,53700.0,68.9659,69.1263,68.9659,69.0906,53700.0
2014-07-22 11:30:00,77.56,77.68,77.52,77.65,23600.0,69.1084,69.2154,69.0728,69.1886,23600.0
2014-07-22 12:00:00,77.65,77.78,77.65,77.77,19900.0,69.1886,69.3045,69.1886,69.2956,19900.0
2014-07-22 12:30:00,77.78,77.78,77.69,77.73,17200.0,69.3045,69.3045,69.2243,69.2599,17200.0
2014-07-22 13:00:00,77.72,77.79,77.7,77.73,28400.0,69.251,69.3134,69.2332,69.2599,28400.0
2014-07-22 13:30:00,77.75,77.81,77.7,77.81,49300.0,69.2777,69.3312,69.2332,69.3312,49300.0
2014-07-22 14:00:00,77.8,77.8,77.6,77.67,49800.0,69.3223,69.3223,69.1441,69.2065,49800.0
2014-07-22 14:30:00,77.66,77.66,77.44,77.5,37800.0,69.1975,69.1975,69.0015,69.055,37800.0
2014-07-22 15:00:00,77.5,77.59,77.46,77.5,60000.0,69.055,69.1352,69.0193,69.055,60000.0
2014-07-22 15:30:00,77.5,77.55,77.36,77.39,103000.0,69.055,69.0995,68.9302,68.957,103000.0
2014-07-23 09:30:00,78.02,78.28,77.53,77.66,107200.0,69.5183,69.75,69.0817,69.1975,107200.0
2014-07-23 10:00:00,77.69,78.15,77.56,78.07,74200.0,69.2243,69.6342,69.1084,69.5629,74200.0
2014-07-23 10:30:00,78.06,78.22,78.06,78.19,43100.0,69.554,69.6965,69.554,69.6698,43100.0
2014-07-23 11:00:00,78.19,78.26,78.09,78.16,36500.0,69.6698,69.7322,69.5807,69.6431,36500.0
2014-07-23 11:30:00,78.16,78.26,78.02,78.02,38000.0,69.6431,69.7322,69.5183,69.5183,38000.0
2014-07-23 12:00:00,78.02,78.03,77.69,77.69,37000.0,69.5183,69.5272,69.2243,69.2243,37000.0
2014-07-23 12:30:00,77.67,77.76,77.53,77.57,44000.0,69.2065,69.2867,69.0817,69.1174,44000.0
2014-07-23 13:00:00,77.57,77.8,77.55,77.73,30800.0,69.1174,69.3223,69.0995,69.2599,30800.0
2014-07-23 13:30:00,77.73,77.94,77.69,77.94,34400.0,69.2599,69.447,69.2243,69.447,34400.0
2014-07-23 14:00:00,77.94,77.97,77.89,77.93,42300.0,69.447,69.4738,69.4025,69.4381,42300.0
2014-07-23 14:30:00,77.92,77.95,77.86,77.87,43900.0,69.4292,69.4559,69.3758,69.3847,43900.0
2014-07-23 15:00:00,77.88,77.9,77.74,77.79,64200.0,69.3936,69.4114,69.2688,69.3134,64200.0
2014-07-23 15:30:00,77.79,77.84,77.76,77.79,126600.0,69.3134,69.3579,69.2867,69.3134,126600.0
2014-07-24 09:30:00,77.67,78.14,77.27,77.81,95200.0,69.2065,69.6252,68.85,69.3312,95200.0
2014-07-24 10:00:00,77.81,77.82,77.36,77.48,111600.0,69.3312,69.3401,68.9302,69.0372,111600.0
2014-07-24 10:30:00,77.48,77.63,77.46,77.57,56300.0,69.0372,69.1708,69.0193,69.1174,56300.0
2014-07-24 11:00:00,77.55,77.73,77.48,77.7,83300.0,69.0995,69.2599,69.0372,69.2332,83300.0
2014-07-24 11:30:00,77.7,77.75,77.54,77.54,46400.0,69.2332,69.2777,69.0906,69.0906,46400.0
2014-07-24 12:00:00,77.54,77.59,77.47,77.57,49000.0,69.0906,69.1352,69.0283,69.1174,49000.0
2014-07-24 12:30:00,77.56,77.56,77.46,77.51,19300.0,69.1084,69.1084,69.0193,69.0639,19300.0
2014-07-24 13:00:00,77.51,77.52,77.37,77.46,48800.0,69.0639,69.0728,68.9391,69.0193,48800.0
2014-07-24 13:30:00,77.46,77.51,77.41,77.5,24700.0,69.0193,69.0639,68.9748,69.055,24700.0
2014-07-24 14:00:00,77.5,77.51,77.45,77.45,28400.0,69.055,69.0639,69.0104,69.0104,28400.0
2014-07-24 14:30:00,77.45,77.47,77.3,77.31,30900.0,69.0104,69.0283,68.8768,68.8857,30900.0
2014-07-24 15:00:00,77.31,77.43,77.25,77.35,75200.0,68.8857,68.9926,68.8322,68.9213,75200.0
2014-07-24 15:30:00,77.34,77.51,77.34,77.43,124300.0,68.9124,69.0639,68.9124,68.9926,124300.0
2014-07-25 09:30:00,76.94,77.05,76.31,76.38,112600.0,68.556,68.654,67.9947,68.057,112600.0
2014-07-25 10:00:00,76.42,76.69,76.32,76.57,63300.0,68.0927,68.3332,68.0036,68.2263,63300.0
2014-07-25 10:30:00,76.57,76.72,76.48,76.62,65100.0,68.2263,68.36,68.1461,68.2709,65100.0
2014-07-25 11:00:00,76.61,76.61,76.0,76.11,83600.0,68.262,68.262,67.7184,67.8164,83600.0
2014-07-25 11:30:00,76.09,76.14,75.9,75.92,52900.0,67.7986,67.8432,67.6293,67.6472,52900.0
2014-07-25 12:00:00,75.95,76.0,75.91,75.93,38300.0,67.6739,67.7184,67.6382,67.6561,38300.0
2014-07-25 12:30:00,75.91,75.99,75.89,75.98,25200.0,67.6382,67.7095,67.6204,67.7006,25200.0
2014-07-25 13:00:00,75.99,76.0,75.9,75.95,46700.0,67.7095,67.7184,67.6293,67.6739,46700.0
2014-07-25 13:30:00,75.94,75.95,75.8,75.8,38100.0,67.665,67.6739,67.5402,67.5402,38100.0
2014-07-25 14:00:00,75.79,75.89,75.55,75.86,70600.0,67.5313,67.6204,67.3175,67.5937,70600.0
2014-07-25 14:30:00,75.85,76.06,75.85,76.02,157600.0,67.5848,67.7719,67.5848,67.7363,157600.0
2014-07-25 15:00:00,76.02,76.1,75.93,75.93,76500.0,67.7363,67.8075,67.6561,67.6561,76500.0
2014-07-25 15:30:00,75.93,76.05,75.85,76.01,154400.0,67.6561,67.763,67.5848,67.7273,154400.0
2014-07-28 09:30:00,76.0,76.17,75.28,75.36,100000.0,67.7184,67.8699,67.0769,67.1482,100000.0
2014-07-28 10:00:00,75.36,75.42,75.14,75.15,33300.0,67.1482,67.2016,66.9521,66.9611,33300.0
2014-07-28 10:30:00,75.12,75.34,75.01,75.24,75100.0,66.9343,67.1304,66.8363,67.0413,75100.0
2014-07-28 11:00:00,75.24,75.46,75.22,75.44,42900.0,67.0413,67.2373,67.0234,67.2195,42900.0
2014-07-28 11:30:00,75.45,75.5,75.28,75.37,30500.0,67.2284,67.2729,67.0769,67.1571,30500.0
2014-07-28 12:00:00,75.35,75.45,75.34,75.38,34000.0,67.1393,67.2284,67.1304,67.166,34000.0
2014-07-28 12:30:00,75.37,75.45,75.33,75.42,47000.0,67.1571,67.2284,67.1214,67.2016,47000.0
2014-07-28 13:00:00,75.4,75.53,75.31,75.53,19900.0,67.1838,67.2996,67.1036,67.2996,19900.0
2014-07-28 13:30:00,75.55,75.77,75.54,75.67,39000.0,67.3175,67.5135,67.3086,67.4244,39000.0
2014-07-28 14:00:00,75.7,75.74,75.56,75.57,28500.0,67.4511,67.4868,67.3264,67.3353,28500.0
2014-07-28 14:30:00,75.56,75.63,75.4,75.52,47100.0,67.3264,67.3888,67.1838,67.2907,47100.0
2014-07-28 15:00:00,75.53,75.72,75.5,75.72,90100.0,67.2996,67.4689,67.2729,67.4689,90100.0
2014-07-28 15:30:00,75.72,75.76,75.53,75.7,165900.0,67.4689,67.5046,67.2996,67.4511,165900.0
2014-07-29 09:30:00,75.7,75.92,75.46,75.73,87800.0,67.4511,67.6472,67.2373,67.4779,87800.0
2014-07-29 10:00:00,75.77,75.96,75.76,75.81,48700.0,67.5135,67.6828,67.5046,67.5491,48700.0
2014-07-29 10:30:00,75.86,75.89,75.59,75.66,55800.0,67.5937,67.6204,67.3531,67.4155,55800.0
2014-07-29 11:00:00,75.62,75.65,75.23,75.32,31700.0,67.3798,67.4066,67.0323,67.1125,31700.0
2014-07-29 11:30:00,75.28,75.28,75.09,75.16,47300.0,67.0769,67.0769,66.9076,66.97,47300.0
2014-07-29 12:00:00,75.19,75.3,75.12,75.29,15900.0,66.9967,67.0947,66.9343,67.0858,15900.0
2014-07-29 12:30:00,75.28,75.29,75.16,75.18,22500.0,67.0769,67.0858,66.97,66.9878,22500.0
2014-07-29 13:00:00,75.17,75.24,75.04,75.19,29000.0,66.9789,67.0413,66.863,66.9967,29000.0
2014-07-29 13:30:00,75.19,75.29,75.15,75.28,18700.0,66.9967,67.0858,66.9611,67.0769,18700.0
2014-07-29 14:00:00,75.28,75.31,75.0,75.07,34300.0,67.0769,67.1036,66.8274,66.8898,34300.0
2014-07-29 14:30:00,75.06,75.08,74.92,74.92,33000.0,66.8809,66.8987,66.7561,66.7561,33000.0
2014-07-29 15:00:00,74.92,74.92,74.73,74.73,101000.0,66.7561,66.7561,66.5868,66.5868,101000.0
2014-07-29 15:30:00,74.73,74.78,74.59,74.59,247400.0,66.5868,66.6314,66.4621,66.4621,247400.0
2014-07-30 09:30:00,74.72,75.12,74.27,74.6,110900.0,66.5779,66.9343,66.1769,66.471,110900.0
2014-07-30 10:00:00,74.61,74.65,74.33,74.48,52700.0,66.4799,66.5155,66.2304,66.3641,52700.0
2014-07-30 10:30:00,74.45,74.56,74.27,74.32,56400.0,66.3373,66.4353,66.1769,66.2215,56400.0
2014-07-30 11:00:00,74.33,74.55,74.22,74.52,56700.0,66.2304,66.4264,66.1324,66.3997,56700.0
2014-07-30 11:30:00,74.51,74.74,74.39,74.44,92700.0,66.3908,66.5957,66.2839,66.3284,92700.0
2014-07-30 12:00:00,74.44,74.75,74.38,74.75,40100.0,66.3284,66.6046,66.275,66.6046,40100.0
2014-07-30 12:30:00,74.76,74.9,74.71,74.87,40000.0,66.6136,66.7383,66.569,66.7116,40000.0
2014-07-30 13:00:00,74.83,74.95,74.77,74.8,30800.0,66.6759,66.7829,66.6225,66.6492,30800.0
2014-07-30 13:30:00,74.78,74.84,74.74,74.81,31400.0,66.6314,66.6848,66.5957,66.6581,31400.0
2014-07-30 14:00:00,74.8,75.36,74.67,75.21,71600.0,66.6492,67.1482,66.5334,67.0145,71600.0
2014-07-30 14:30:00,75.22,75.24,74.82,74.98,59400.0,67.0234,67.0413,66.667,66.8096,59400.0
2014-07-30 15:00:00,74.98,75.11,74.78,75.09,98400.0,66.8096,66.9254,66.6314,66.9076,98400.0
2014-07-30 15:30:00,75.11,75.22,75.05,75.06,122200.0,66.9254,67.0234,66.872,66.8809,122200.0
2014-07-31 09:30:00,74.56,75.05,74.24,74.64,118100.0,66.4353,66.872,66.1502,66.5066,118100.0
2014-07-31 10:00:00,74.65,74.71,74.43,74.43,60100.0,66.5155,66.569,66.3195,66.3195,60100.0
2014-07-31 10:30:00,74.48,74.48,73.68,73.68,206800.0,66.3641,66.3641,65.6512,65.6512,206800.0
2014-07-31 11:00:00,73.69,73.85,73.44,73.45,107600.0,65.6602,65.8027,65.4374,65.4463,107600.0
2014-07-31 11:30:00,73.45,73.46,73.05,73.11,120500.0,65.4463,65.4552,65.0899,65.1434,120500.0
2014-07-31 12:00:00,73.1,73.34,73.0,73.07,84700.0,65.1344,65.3483,65.0453,65.1077,84700.0
2014-07-31 12:30:00,73.06,73.38,73.06,73.31,56300.0,65.0988,65.3839,65.0988,65.3216,56300.0
2014-07-31 13:00:00,73.32,73.71,73.31,73.5,97800.0,65.3305,65.678,65.3216,65.4909,97800.0
2014-07-31 13:30:00,73.5,73.87,73.48,73.68,39100.0,65.4909,65.8205,65.473,65.6512,39100.0
2014-07-31 14:00:00,73.72,73.81,73.49,73.58,35600.0,65.6869,65.7671,65.4819,65.5621,35600.0
2014-07-31 14:30:00,73.59,73.61,73.21,73.3,77400.0,65.571,65.5889,65.2325,65.3126,77400.0
2014-07-31 15:00:00,73.3,73.44,72.9,72.94,157400.0,65.3126,65.4374,64.9562,64.9919,157400.0
2014-07-31 15:30:00,72.93,73.04,72.77,72.87,395100.0,64.983,65.081,64.8404,64.9295,395100.0
2014-08-01 09:30:00,73.92,75.55,73.16,74.45,359700.0,65.8651,67.3175,65.1879,66.3373,359700.0
2014-08-01 10:00:00,74.53,74.73,73.91,74.27,134200.0,66.4086,66.5868,65.8562,66.1769,134200.0
2014-08-01 10:30:00,74.24,74.39,73.95,74.03,216200.0,66.1502,66.2839,65.8918,65.9631,216200.0
2014-08-01 11:00:00,74.03,74.22,73.83,73.88,144100.0,65.9631,66.1324,65.7849,65.8294,144100.0
2014-08-01 11:30:00,73.88,74.02,73.24,73.31,110000.0,65.8294,65.9542,65.2592,65.3216,110000.0
2014-08-01 12:00:00,73.33,73.55,73.11,73.22,87000.0,65.3394,65.5354,65.1434,65.2414,87000.0
2014-08-01 12:30:00,73.23,73.38,73.0,73.14,66600.0,65.2503,65.3839,65.0453,65.1701,66600.0
2014-08-01 13:00:00,73.16,73.5,73.08,73.5,106900.0,65.1879,65.4909,65.1166,65.4909,106900.0
2014-08-01 13:30:00,73.5,73.63,73.14,73.33,139600.0,65.4909,65.6067,65.1701,65.3394,139600.0
2014-08-01 14:00:00,73.36,73.48,73.07,73.16,96100.0,65.3661,65.473,65.1077,65.1879,96100.0
2014-08-01 14:30:00,73.16,73.32,72.99,73.09,98900.0,65.1879,65.3305,65.0364,65.1255,98900.0
2014-08-01 15:00:00,73.09,73.33,73.05,73.31,145600.0,65.1255,65.3394,65.0899,65.3216,145600.0
2014-08-01 15:30:00,73.31,73.4,73.1,73.24,185800.0,65.3216,65.4018,65.1344,65.2592,185800.0
2014-08-04 09:30:00,73.22,73.25,72.47,72.92,184200.0,65.2414,65.2681,64.5731,64.9741,184200.0
2014-08-04 10:00:00,72.93,73.03,72.44,72.44,104300.0,64.983,65.0721,64.5464,64.5464,104300.0
2014-08-04 10:30:00,72.45,72.66,72.22,72.33,57100.0,64.5553,64.7424,64.3503,64.4483,57100.0
2014-08-04 11:00:00,72.32,72.35,72.17,72.2,73100.0,64.4394,64.4662,64.3058,64.3325,73100.0
2014-08-04 11:30:00,72.2,72.2,71.89,72.13,108100.0,64.3325,64.3325,64.0563,64.2701,108100.0
2014-08-04 12:00:00,72.12,72.43,72.04,72.31,75800.0,64.2612,64.5375,64.1899,64.4305,75800.0
2014-08-04 12:30:00,72.34,72.47,72.25,72.38,36900.0,64.4573,64.5731,64.3771,64.4929,36900.0
2014-08-04 13:00:00,72.37,72.45,72.25,72.42,54800.0,64.484,64.5553,64.3771,64.5285,54800.0
2014-08-04 13:30:00,72.42,72.75,72.4,72.69,67100.0,64.5285,64.8226,64.5107,64.7691,67100.0
2014-08-04 14:00:00,72.7,72.78,72.48,72.54,59800.0,64.778,64.8493,64.582,64.6355,59800.0
2014-08-04 14:30:00,72.53,73.02,72.53,72.84,80000.0,64.6266,65.0632,64.6266,64.9028,80000.0
2014-08-04 15:00:00,72.85,73.0,72.8,72.98,98400.0,64.9117,65.0453,64.8671,65.0275,98400.0
2014-08-04 15:30:00,72.98,73.11,72.94,72.99,167000.0,65.0275,65.1434,64.9919,65.0364,167000.0
2014-08-05 09:30:00,72.48,73.13,72.43,72.78,94300.0,64.582,65.1612,64.5375,64.8493,94300.0
2014-08-05 10:00:00,72.77,73.13,72.65,73.12,141900.0,64.8404,65.1612,64.7335,65.1523,141900.0
2014-08-05 10:30:00,73.09,73.27,73.01,73.1,55000.0,65.1255,65.2859,65.0542,65.1344,55000.0
2014-08-05 11:00:00,73.1,73.22,72.9,73.1,99600.0,65.1344,65.2414,64.9562,65.1344,99600.0
2014-08-05 11:30:00,73.1,73.2,72.83,72.89,179600.0,65.1344,65.2235,64.8939,64.9473,179600.0
2014-08-05 12:00:00,72.91,72.97,72.41,72.53,54300.0,64.9651,65.0186,64.5196,64.6266,54300.0
2014-08-05 12:30:00,72.53,72.67,72.47,72.63,39900.0,64.6266,64.7513,64.5731,64.7157,39900.0
2014-08-05 13:00:00,72.65,72.82,72.58,72.79,57000.0,64.7335,64.885,64.6711,64.8582,57000.0
2014-08-05 13:30:00,72.8,72.8,72.1,72.21,72100.0,64.8671,64.8671,64.2434,64.3414,72100.0
2014-08-05 14:00:00,72.21,72.32,71.93,72.25,98500.0,64.3414,64.4394,64.0919,64.3771,98500.0
2014-08-05 14:30:00,72.24,72.43,72.21,72.21,108300.0,64.3682,64.5375,64.3414,64.3414,108300.0
2014-08-05 15:00:00,72.2,72.23,71.98,72.07,83400.0,64.3325,64.3592,64.1365,64.2167,83400.0
2014-08-05 15:30:00,72.11,72.39,72.11,72.23,187700.0,64.2523,64.5018,64.2523,64.3592,187700.0
2014-08-06 09:30:00,71.67,71.72,71.03,71.35,156200.0,63.8603,63.9048,63.29,63.5751,156200.0
2014-08-06 10:00:00,71.38,71.93,71.36,71.76,88600.0,63.6019,64.0919,63.584,63.9405,88600.0
2014-08-06 10:30:00,71.81,72.01,71.62,72.01,59400.0,63.985,64.1632,63.8157,64.1632,59400.0
2014-08-06 11:00:00,71.98,72.12,71.97,72.03,84000.0,64.1365,64.2612,64.1276,64.181,84000.0
2014-08-06 11:30:00,72.02,72.31,72.01,72.28,95400.0,64.1721,64.4305,64.1632,64.4038,95400.0
2014-08-06 12:00:00,72.28,72.28,71.95,71.98,105800.0,64.4038,64.4038,64.1098,64.1365,105800.0
2014-08-06 12:30:00,72.0,72.11,71.76,71.77,47500.0,64.1543,64.2523,63.9405,63.9494,47500.0
2014-08-06 13:00:00,71.77,71.9,71.65,71.75,39500.0,63.9494,64.0652,63.8424,63.9315,39500.0
2014-08-06 13:30:00,71.76,71.82,71.52,71.6,70300.0,63.9405,63.9939,63.7266,63.7979,70300.0
2014-08-06 14:00:00,71.57,71.83,71.57,71.79,44900.0,63.7712,64.0028,63.7712,63.9672,44900.0
2014-08-06 14:30:00,71.81,71.9,71.66,71.78,52800.0,63.985,64.0652,63.8514,63.9583,52800.0
2014-08-06 15:00:00,71.78,71.95,71.77,71.82,166000.0,63.9583,64.1098,63.9494,63.9939,166000.0
2014-08-06 15:30:00,71.83,71.93,71.72,71.84,322900.0,64.0028,64.0919,63.9048,64.0117,322900.0
2014-08-07 09:30:00,72.32,72.33,71.54,71.75,88900.0,64.4394,64.4483,63.7444,63.9315,88900.0
2014-08-07 10:00:00,71.75,71.97,71.7,71.85,49800.0,63.9315,64.1276,63.887,64.0207,49800.0
2014-08-07 10:30:00,71.84,72.0,71.55,71.72,45800.0,64.0117,64.1543,63.7533,63.9048,45800.0
2014-08-07 11:00:00,71.71,71.71,71.22,71.47,48300.0,63.8959,63.8959,63.4593,63.6821,48300.0
2014-08-07 11:30:00,71.48,71.53,71.12,71.29,40500.0,63.691,63.7355,63.3702,63.5217,40500.0
2014-08-07 12:00:00,71.26,71.47,71.24,71.37,51000.0,63.4949,63.6821,63.4771,63.593,51000.0
2014-08-07 12:30:00,71.4,71.4,71.1,71.15,75000.0,63.6197,63.6197,63.3524,63.3969,75000.0
2014-08-07 13:00:00,71.15,71.38,71.15,71.29,58500.0,63.3969,63.6019,63.3969,63.5217,58500.0
2014-08-07 13:30:00,71.28,71.31,71.06,71.06,91900.0,63.5128,63.5395,63.3167,63.3167,91900.0
2014-08-07 14:00:00,71.07,71.3,71.04,71.15,64900.0,63.3256,63.5306,63.2989,63.3969,64900.0
2014-08-07 14:30:00,71.13,71.14,70.94,71.01,82200.0,63.3791,63.388,63.2098,63.2722,82200.0
2014-08-07 15:00:00,70.99,71.1,70.82,70.91,74200.0,63.2544,63.3524,63.1029,63.1831,74200.0
2014-08-07 15:30:00,70.93,71.22,70.84,71.11,172900.0,63.2009,63.4593,63.1207,63.3613,172900.0
2014-08-08 09:30:00,71.17,71.47,70.94,71.35,66000.0,63.4148,63.6821,63.2098,63.5751,66000.0
2014-08-08 10:00:00,71.27,71.59,71.22,71.31,59500.0,63.5039,63.789,63.4593,63.5395,59500.0
2014-08-08 10:30:00,71.26,71.68,71.26,71.51,39000.0,63.4949,63.8692,63.4949,63.7177,39000.0
2014-08-08 11:00:00,71.5,71.79,71.47,71.68,32600.0,63.7088,63.9672,63.6821,63.8692,32600.0
2014-08-08 11:30:00,71.7,71.8,71.61,71.72,30500.0,63.887,63.9761,63.8068,63.9048,30500.0
2014-08-08 12:00:00,71.73,71.76,71.58,71.59,43600.0,63.9137,63.9405,63.7801,63.789,43600.0
2014-08-08 12:30:00,71.61,71.65,71.4,71.4,22200.0,63.8068,63.8424,63.6197,63.6197,22200.0
2014-08-08 13:00:00,71.4,71.96,71.35,71.94,34200.0,63.6197,64.1187,63.5751,64.1008,34200.0
2014-08-08 13:30:00,71.95,72.05,71.85,71.92,36300.0,64.1098,64.1989,64.0207,64.083,36300.0
2014-08-08 14:00:00,71.94,72.06,71.9,72.01,38200.0,64.1008,64.2078,64.0652,64.1632,38200.0
2014-08-08 14:30:00,72.02,72.11,71.93,71.96,32800.0,64.1721,64.2523,64.0919,64.1187,32800.0
2014-08-08 15:00:00,71.95,72.21,71.94,72.21,41600.0,64.1098,64.3414,64.1008,64.3414,41600.0
2014-08-08 15:30:00,72.21,72.26,72.12,72.19,163800.0,64.3414,64.386,64.2612,64.3236,163800.0
2014-08-11 09:30:00,72.79,73.34,72.65,73.24,98600.0,64.8582,65.3483,64.7335,65.2592,98600.0
2014-08-11 10:00:00,73.28,73.43,73.13,73.27,62400.0,65.2948,65.4285,65.1612,65.2859,62400.0
2014-08-11 10:30:00,73.27,73.47,73.24,73.41,47700.0,65.2859,65.4641,65.2592,65.4107,47700.0
2014-08-11 11:00:00,73.41,73.65,73.35,73.48,34500.0,65.4107,65.6245,65.3572,65.473,34500.0
2014-08-11 11:30:00,73.48,73.61,73.41,73.56,25600.0,65.473,65.5889,65.4107,65.5443,25600.0
2014-08-11 12:00:00,73.54,73.57,73.38,73.5,25100.0,65.5265,65.5532,65.3839,65.4909,25100.0
2014-08-11 12:30:00,73.48,73.54,73.37,73.4,20900.0,65.473,65.5265,65.375,65.4018,20900.0
2014-08-11 13:00:00,73.4,73.42,73.2,73.22,27900.0,65.4018,65.4196,65.2235,65.2414,27900.0
2014-08-11 13:30:00,73.22,73.31,73.04,73.11,31200.0,65.2414,65.3216,65.081,65.1434,31200.0
2014-08-11 14:00:00,73.11,73.11,72.99,73.0,35000.0,65.1434,65.1434,65.0364,65.0453,35000.0
2014-08-11 14:30:00,73.0,73.08,72.95,73.01,45900.0,65.0453,65.1166,65.0008,65.0542,45900.0
2014-08-11 15:00:00,73.0,73.18,72.97,73.01,75900.0,65.0453,65.2057,65.0186,65.0542,75900.0
2014-08-11 15:30:00,73.01,73.07,72.92,73.01,105700.0,65.0542,65.1077,64.9741,65.0542,105700.0
2014-08-12 09:30:00,72.77,73.25,72.75,73.12,38700.0,64.8404,65.2681,64.8226,65.1523,38700.0
2014-08-12 10:00:00,73.12,73.44,72.97,73.11,59300.0,65.1523,65.4374,65.0186,65.1434,59300.0
2014-08-12 10:30:00,73.1,73.1,72.76,72.84,32900.0,65.1344,65.1344,64.8315,64.9028,32900.0
2014-08-12 11:00:00,72.8,72.8,72.46,72.55,27200.0,64.8671,64.8671,64.5642,64.6444,27200.0
2014-08-12 11:30:00,72.53,72.59,72.48,72.54,20600.0,64.6266,64.68,64.582,64.6355,20600.0
2014-08-12 12:00:00,72.52,72.59,72.45,72.55,20000.0,64.6176,64.68,64.5553,64.6444,20000.0
2014-08-12 12:30:00,72.5,72.67,72.5,72.52,17900.0,64.5998,64.7513,64.5998,64.6176,17900.0
2014-08-12 13:00:00,72.52,72.55,72.32,72.38,18900.0,64.6176,64.6444,64.4394,64.4929,18900.0
2014-08-12 13:30:00,72.4,72.41,72.21,72.25,25300.0,64.5107,64.5196,64.3414,64.3771,25300.0
2014-08-12 14:00:00,72.23,72.25,72.02,72.08,27500.0,64.3592,64.3771,64.1721,64.2256,27500.0
2014-08-12 14:30:00,72.07,72.17,72.01,72.04,33000.0,64.2167,64.3058,64.1632,64.1899,33000.0
2014-08-12 15:00:00,72.04,72.18,72.01,72.14,47100.0,64.1899,64.3147,64.1632,64.2791,47100.0
2014-08-12 15:30:00,72.14,72.28,72.11,72.25,94700.0,64.2791,64.4038,64.2523,64.3771,94700.0
2014-08-13 09:30:00,72.52,72.79,72.31,72.36,30500.0,64.6176,64.8582,64.4305,64.4751,30500.0
2014-08-13 10:00:00,72.26,72.58,72.26,72.49,51600.0,64.386,64.6711,64.386,64.5909,51600.0
2014-08-13 10:30:00,72.51,72.71,72.46,72.49,33000.0,64.6087,64.7869,64.5642,64.5909,33000.0
2014-08-13 11:00:00,72.52,72.83,72.5,72.82,35900.0,64.6176,64.8939,64.5998,64.885,35900.0
2014-08-13 11:30:00,72.83,72.97,72.73,72.89,28300.0,64.8939,65.0186,64.8048,64.9473,28300.0
2014-08-13 12:00:00,72.88,72.9,72.78,72.85,19500.0,64.9384,64.9562,64.8493,64.9117,19500.0
2014-08-13 12:30:00,72.85,72.89,72.78,72.84,27800.0,64.9117,64.9473,64.8493,64.9028,27800.0
2014-08-13 13:00:00,72.84,72.94,72.78,72.88,33600.0,64.9028,64.9919,64.8493,64.9384,33600.0
2014-08-13 13:30:00,72.87,72.9,72.84,72.87,28900.0,64.9295,64.9562,64.9028,64.9295,28900.0
2014-08-13 14:00:00,72.87,72.88,72.78,72.82,39600.0,64.9295,64.9384,64.8493,64.885,39600.0
2014-08-13 14:30:00,72.85,72.94,72.84,72.91,30500.0,64.9117,64.9919,64.9028,64.9651,30500.0
2014-08-13 15:00:00,72.9,73.0,72.85,72.98,42000.0,64.9562,65.0453,64.9117,65.0275,42000.0
2014-08-13 15:30:00,72.98,73.11,72.9,73.09,104600.0,65.0275,65.1434,64.9562,65.1255,104600.0
2014-08-14 09:30:00,72.91,73.23,72.79,72.82,50000.0,64.9651,65.2503,64.8582,64.885,50000.0
2014-08-14 10:00:00,72.85,72.87,72.7,72.78,53300.0,64.9117,64.9295,64.778,64.8493,53300.0
2014-08-14 10:30:00,72.8,72.8,72.56,72.64,47200.0,64.8671,64.8671,64.6533,64.7246,47200.0
2014-08-14 11:00:00,72.64,72.65,72.48,72.55,52900.0,64.7246,64.7335,64.582,64.6444,52900.0
2014-08-14 11:30:00,72.58,72.79,72.58,72.77,29400.0,64.6711,64.8582,64.6711,64.8404,29400.0
2014-08-14 12:00:00,72.79,72.89,72.76,72.88,20800.0,64.8582,64.9473,64.8315,64.9384,20800.0
2014-08-14 12:30:00,72.88,73.07,72.88,73.05,19400.0,64.9384,65.1077,64.9384,65.0899,19400.0
2014-08-14 13:00:00,73.05,73.14,73.0,73.0,29000.0,65.0899,65.1701,65.0453,65.0453,29000.0
2014-08-14 13:30:00,73.0,73.04,72.95,73.03,26400.0,65.0453,65.081,65.0008,65.0721,26400.0
2014-08-14 14:00:00,73.03,73.03,72.83,72.83,33600.0,65.0721,65.0721,64.8939,64.8939,33600.0
2014-08-14 14:30:00,72.83,72.83,72.74,72.77,54400.0,64.8939,64.8939,64.8137,64.8404,54400.0
2014-08-14 15:00:00,72.77,72.94,72.77,72.9,52800.0,64.8404,64.9919,64.8404,64.9562,52800.0
2014-08-14 15:30:00,72.89,73.07,72.89,73.02,106500.0,64.9473,65.1077,64.9473,65.0632,106500.0
2014-08-15 09:30:00,73.33,73.6,72.84,72.99,107600.0,65.3394,65.58,64.9028,65.0364,107600.0
2014-08-15 10:00:00,73.01,73.27,73.0,73.08,48300.0,65.0542,65.2859,65.0453,65.1166,48300.0
2014-08-15 10:30:00,73.06,73.12,72.26,72.56,65300.0,65.0988,65.1523,64.386,64.6533,65300.0
2014-08-15 11:00:00,72.57,72.69,72.36,72.47,49500.0,64.6622,64.7691,64.4751,64.5731,49500.0
2014-08-15 11:30:00,72.48,72.55,71.98,72.1,59100.0,64.582,64.6444,64.1365,64.2434,59100.0
2014-08-15 12:00:00,72.1,72.35,71.95,72.35,52000.0,64.2434,64.4662,64.1098,64.4662,52000.0
2014-08-15 12:30:00,72.32,72.32,72.1,72.1,27700.0,64.4394,64.4394,64.2434,64.2434,27700.0
2014-08-15 13:00:00,72.1,72.22,72.0,72.17,22300.0,64.2434,64.3503,64.1543,64.3058,22300.0
2014-08-15 13:30:00,72.15,72.23,72.05,72.14,22400.0,64.288,64.3592,64.1989,64.2791,22400.0
2014-08-15 14:00:00,72.13,72.49,72.13,72.46,34100.0,64.2701,64.5909,64.2701,64.5642,34100.0
2014-08-15 14:30:00,72.47,72.55,72.28,72.29,36900.0,64.5731,64.6444,64.4038,64.4127,36900.0
2014-08-15 15:00:00,72.28,72.36,72.16,72.18,47800.0,64.4038,64.4751,64.2969,64.3147,47800.0
2014-08-15 15:30:00,72.17,72.28,72.16,72.23,106200.0,64.3058,64.4038,64.2969,64.3592,106200.0
2014-08-18 09:30:00,73.03,73.7,72.98,73.66,84600.0,65.0721,65.6691,65.0275,65.6334,84600.0
2014-08-18 10:00:00,73.66,73.81,73.47,73.81,44100.0,65.6334,65.7671,65.4641,65.7671,44100.0
2014-08-18 10:30:00,73.8,74.0,73.7,73.93,40300.0,65.7582,65.9364,65.6691,65.874,40300.0
2014-08-18 11:00:00,73.91,73.98,73.76,73.88,36500.0,65.8562,65.9186,65.7225,65.8294,36500.0
2014-08-18 11:30:00,73.87,73.95,73.83,73.86,44100.0,65.8205,65.8918,65.7849,65.8116,44100.0
2014-08-18 12:00:00,73.86,73.97,73.86,73.88,15700.0,65.8116,65.9096,65.8116,65.8294,15700.0
2014-08-18 12:30:00,73.87,73.87,73.75,73.8,25500.0,65.8205,65.8205,65.7136,65.7582,25500.0
2014-08-18 13:00:00,73.78,73.82,73.64,73.68,23500.0,65.7403,65.776,65.6156,65.6512,23500.0
2014-08-18 13:30:00,73.69,73.79,73.67,73.77,26400.0,65.6602,65.7493,65.6423,65.7314,26400.0
2014-08-18 14:00:00,73.77,73.86,73.72,73.86,29900.0,65.7314,65.8116,65.6869,65.8116,29900.0
2014-08-18 14:30:00,73.85,73.9,73.8,73.88,35700.0,65.8027,65.8473,65.7582,65.8294,35700.0
2014-08-18 15:00:00,73.88,73.88,73.77,73.81,62600.0,65.8294,65.8294,65.7314,65.7671,62600.0
2014-08-18 15:30:00,73.81,74.0,73.79,73.99,90300.0,65.7671,65.9364,65.7493,65.9275,90300.0
2014-08-19 09:30:00,74.0,74.09,73.84,73.93,49400.0,65.9364,66.0166,65.7938,65.874,49400.0
2014-08-19 10:00:00,73.95,73.98,73.71,73.72,60100.0,65.8918,65.9186,65.678,65.6869,60100.0
2014-08-19 10:30:00,73.72,73.85,73.54,73.72,57300.0,65.6869,65.8027,65.5265,65.6869,57300.0
2014-08-19 11:00:00,73.74,73.96,73.74,73.93,38900.0,65.7047,65.9007,65.7047,65.874,38900.0
2014-08-19 11:30:00,73.93,73.98,73.81,73.87,41300.0,65.874,65.9186,65.7671,65.8205,41300.0
2014-08-19 12:00:00,73.87,73.94,73.81,73.84,21000.0,65.8205,65.8829,65.7671,65.7938,21000.0
2014-08-19 12:30:00,73.85,73.94,73.8,73.81,35700.0,65.8027,65.8829,65.7582,65.7671,35700.0
2014-08-19 13:00:00,73.82,73.82,73.73,73.74,32000.0,65.776,65.776,65.6958,65.7047,32000.0
2014-08-19 13:30:00,73.75,73.8,73.71,73.71,26000.0,65.7136,65.7582,65.678,65.678,26000.0
2014-08-19 14:00:00,73.71,73.88,73.71,73.77,42600.0,65.678,65.8294,65.678,65.7314,42600.0
2014-08-19 14:30:00,73.77,73.8,73.76,73.77,40900.0,65.7314,65.7582,65.7225,65.7314,40900.0
2014-08-19 15:00:00,73.77,73.78,73.72,73.74,43400.0,65.7314,65.7403,65.6869,65.7047,43400.0
2014-08-19 15:30:00,73.73,73.78,73.64,73.66,100800.0,65.6958,65.7403,65.6156,65.6334,100800.0
2014-08-20 09:30:00,73.73,74.38,73.52,74.12,106600.0,65.6958,66.275,65.5087,66.0433,106600.0
2014-08-20 10:00:00,74.14,74.16,73.63,73.69,51000.0,66.0611,66.0789,65.6067,65.6602,51000.0
2014-08-20 10:30:00,73.67,73.87,73.67,73.76,31700.0,65.6423,65.8205,65.6423,65.7225,31700.0
2014-08-20 11:00:00,73.76,73.8,73.7,73.79,26300.0,65.7225,65.7582,65.6691,65.7493,26300.0
2014-08-20 11:30:00,73.79,74.03,73.79,73.98,30100.0,65.7493,65.9631,65.7493,65.9186,30100.0
2014-08-20 12:00:00,73.97,74.12,73.96,74.09,28400.0,65.9096,66.0433,65.9007,66.0166,28400.0
2014-08-20 12:30:00,74.08,74.13,74.03,74.1,53700.0,66.0077,66.0522,65.9631,66.0255,53700.0
2014-08-20 13:00:00,74.1,74.23,74.09,74.21,35400.0,66.0255,66.1413,66.0166,66.1235,35400.0
2014-08-20 13:30:00,74.21,74.21,74.05,74.09,30900.0,66.1235,66.1235,65.9809,66.0166,30900.0
2014-08-20 14:00:00,74.08,74.13,73.93,74.11,53300.0,66.0077,66.0522,65.874,66.0344,53300.0
2014-08-20 14:30:00,74.09,74.38,74.09,74.35,45900.0,66.0166,66.275,66.0166,66.2482,45900.0
2014-08-20 15:00:00,74.35,74.49,74.32,74.36,77900.0,66.2482,66.373,66.2215,66.2571,77900.0
2014-08-20 15:30:00,74.36,74.44,74.29,74.3,91900.0,66.2571,66.3284,66.1948,66.2037,91900.0
2014-08-21 09:30:00,74.23,74.49,73.6,73.97,68800.0,66.1413,66.373,65.58,65.9096,68800.0
2014-08-21 10:00:00,73.97,74.1,73.59,73.9,50800.0,65.9096,66.0255,65.571,65.8473,50800.0
2014-08-21 10:30:00,73.92,74.28,73.92,74.21,37600.0,65.8651,66.1859,65.8651,66.1235,37600.0
2014-08-21 11:00:00,74.22,74.39,74.22,74.32,45000.0,66.1324,66.2839,66.1324,66.2215,45000.0
2014-08-21 11:30:00,74.32,74.39,74.29,74.29,27100.0,66.2215,66.2839,66.1948,66.1948,27100.0
2014-08-21 12:00:00,74.31,74.6,74.3,74.4,29500.0,66.2126,66.471,66.2037,66.2928,29500.0
2014-08-21 12:30:00,74.37,74.42,74.33,74.36,20500.0,66.2661,66.3106,66.2304,66.2571,20500.0
2014-08-21 13:00:00,74.37,74.45,74.31,74.41,28200.0,66.2661,66.3373,66.2126,66.3017,28200.0
2014-08-21 13:30:00,74.41,74.42,74.27,74.27,31700.0,66.3017,66.3106,66.1769,66.1769,31700.0
2014-08-21 14:00:00,74.27,74.41,74.25,74.37,23700.0,66.1769,66.3017,66.1591,66.2661,23700.0
2014-08-21 14:30:00,74.38,74.4,74.31,74.4,33600.0,66.275,66.2928,66.2126,66.2928,33600.0
2014-08-21 15:00:00,74.39,74.42,74.25,74.28,80100.0,66.2839,66.3106,66.1591,66.1859,80100.0
2014-08-21 15:30:00,74.28,74.28,74.03,74.1,133300.0,66.1859,66.1859,65.9631,66.0255,133300.0
2014-08-22 09:30:00,73.99,74.14,73.73,74.0,29200.0,65.9275,66.0611,65.6958,65.9364,29200.0
2014-08-22 10:00:00,74.02,74.16,73.9,74.12,19300.0,65.9542,66.0789,65.8473,66.0433,19300.0
2014-08-22 10:30:00,74.14,74.26,73.97,74.0,48100.0,66.0611,66.168,65.9096,65.9364,48100.0
2014-08-22 11:00:00,73.96,74.05,73.87,73.96,16800.0,65.9007,65.9809,65.8205,65.9007,16800.0
2014-08-22 11:30:00,73.98,74.06,73.93,73.95,11600.0,65.9186,65.9898,65.874,65.8918,11600.0
2014-08-22 12:00:00,73.98,74.06,73.9,74.03,13600.0,65.9186,65.9898,65.8473,65.9631,13600.0
2014-08-22 12:30:00,74.07,74.09,73.99,74.06,22100.0,65.9987,66.0166,65.9275,65.9898,22100.0
2014-08-22 13:00:00,74.05,74.1,73.98,74.05,17200.0,65.9809,66.0255,65.9186,65.9809,17200.0
2014-08-22 13:30:00,74.08,74.19,73.98,74.19,21400.0,66.0077,66.1057,65.9186,66.1057,21400.0
2014-08-22 14:00:00,74.2,74.25,74.14,74.18,21200.0,66.1146,66.1591,66.0611,66.0968,21200.0
2014-08-22 14:30:00,74.15,74.15,74.05,74.09,17500.0,66.07,66.07,65.9809,66.0166,17500.0
2014-08-22 15:00:00,74.08,74.27,74.06,74.12,27600.0,66.0077,66.1769,65.9898,66.0433,27600.0
2014-08-22 15:30:00,74.11,74.13,73.91,73.93,80600.0,66.0344,66.0522,65.8562,65.874,80600.0
2014-08-25 09:30:00,74.4,74.83,74.35,74.8,42100.0,66.2928,66.6759,66.2482,66.6492,42100.0
2014-08-25 10:00:00,74.76,74.77,74.46,74.53,27900.0,66.6136,66.6225,66.3462,66.4086,27900.0
2014-08-25 10:30:00,74.52,74.63,74.48,74.5,24700.0,66.3997,66.4977,66.3641,66.3819,24700.0
2014-08-25 11:00:00,74.52,74.64,74.48,74.64,20900.0,66.3997,66.5066,66.3641,66.5066,20900.0
2014-08-25 11:30:00,74.62,74.84,74.61,74.84,26300.0,66.4888,66.6848,66.4799,66.6848,26300.0
2014-08-25 12:00:00,74.84,74.86,74.75,74.8,52500.0,66.6848,66.7027,66.6046,66.6492,52500.0
2014-08-25 12:30:00,74.8,74.83,74.6,74.6,31900.0,66.6492,66.6759,66.471,66.471,31900.0
2014-08-25 13:00:00,74.59,74.77,74.52,74.76,23200.0,66.4621,66.6225,66.3997,66.6136,23200.0
2014-08-25 13:30:00,74.75,74.92,74.74,74.91,33800.0,66.6046,66.7561,66.5957,66.7472,33800.0
2014-08-25 14:00:00,74.91,75.0,74.91,74.97,36300.0,66.7472,66.8274,66.7472,66.8007,36300.0
2014-08-25 14:30:00,74.96,74.99,74.9,74.97,37000.0,66.7918,66.8185,66.7383,66.8007,37000.0
2014-08-25 15:00:00,74.97,74.98,74.88,74.97,34700.0,66.8007,66.8096,66.7205,66.8007,34700.0
2014-08-25 15:30:00,74.98,75.01,74.93,74.99,80200.0,66.8096,66.8363,66.765,66.8185,80200.0
2014-08-26 09:30:00,75.31,75.31,74.78,74.96,65100.0,67.1036,67.1036,66.6314,66.7918,65100.0
2014-08-26 10:00:00,74.91,75.35,74.82,75.35,46600.0,66.7472,67.1393,66.667,67.1393,46600.0
2014-08-26 10:30:00,75.36,75.45,75.25,75.35,28900.0,67.1482,67.2284,67.0502,67.1393,28900.0
2014-08-26 11:00:00,75.39,75.5,75.36,75.49,47000.0,67.1749,67.2729,67.1482,67.264,47000.0
2014-08-26 11:30:00,75.45,75.49,75.41,75.47,42400.0,67.2284,67.264,67.1927,67.2462,42400.0
2014-08-26 12:00:00,75.44,75.5,75.42,75.49,28900.0,67.2195,67.2729,67.2016,67.264,28900.0
2014-08-26 12:30:00,75.48,75.52,75.46,75.49,47300.0,67.2551,67.2907,67.2373,67.264,47300.0
2014-08-26 13:00:00,75.49,75.51,75.43,75.43,78900.0,67.264,67.2818,67.2105,67.2105,78900.0
2014-08-26 13:30:00,75.45,75.46,75.28,75.37,37100.0,67.2284,67.2373,67.0769,67.1571,37100.0
2014-08-26 14:00:00,75.38,75.39,75.34,75.37,32700.0,67.166,67.1749,67.1304,67.1571,32700.0
2014-08-26 14:30:00,75.36,75.4,75.34,75.38,31800.0,67.1482,67.1838,67.1304,67.166,31800.0
2014-08-26 15:00:00,75.38,75.4,75.34,75.35,49500.0,67.166,67.1838,67.1304,67.1393,49500.0
2014-08-26 15:30:00,75.35,75.4,75.32,75.38,143200.0,67.1393,67.1838,67.1125,67.166,143200.0
2014-08-27 09:30:00,75.38,75.4,75.09,75.23,76900.0,67.166,67.1838,66.9076,67.0323,76900.0
2014-08-27 10:00:00,75.19,75.24,74.95,74.97,55800.0,66.9967,67.0413,66.7829,66.8007,55800.0
2014-08-27 10:30:00,74.98,75.03,74.91,75.01,54400.0,66.8096,66.8541,66.7472,66.8363,54400.0
2014-08-27 11:00:00,75.03,75.22,75.03,75.17,16600.0,66.8541,67.0234,66.8541,66.9789,16600.0
2014-08-27 11:30:00,75.16,75.16,75.02,75.08,16400.0,66.97,66.97,66.8452,66.8987,16400.0
2014-08-27 12:00:00,75.06,75.14,75.02,75.03,25200.0,66.8809,66.9521,66.8452,66.8541,25200.0
2014-08-27 12:30:00,75.03,75.09,75.02,75.09,78100.0,66.8541,66.9076,66.8452,66.9076,78100.0
2014-08-27 13:00:00,75.09,75.15,75.04,75.15,11100.0,66.9076,66.9611,66.863,66.9611,11100.0
2014-08-27 13:30:00,75.15,75.15,75.06,75.07,18200.0,66.9611,66.9611,66.8809,66.8898,18200.0
2014-08-27 14:00:00,75.07,75.07,74.97,74.99,108600.0,66.8898,66.8898,66.8007,66.8185,108600.0
2014-08-27 14:30:00,75.0,75.0,74.83,74.83,70600.0,66.8274,66.8274,66.6759,66.6759,70600.0
2014-08-27 15:00:00,74.83,75.0,74.73,74.98,83700.0,66.6759,66.8274,66.5868,66.8096,83700.0
2014-08-27 15:30:00,74.99,75.1,74.97,75.04,211000.0,66.8185,66.9165,66.8007,66.863,211000.0
2014-08-28 09:30:00,74.9,75.13,74.58,74.99,96600.0,66.7383,66.9432,66.4532,66.8185,96600.0
2014-08-28 10:00:00,75.03,75.04,74.75,74.82,106000.0,66.8541,66.863,66.6046,66.667,106000.0
2014-08-28 10:30:00,74.82,74.94,74.78,74.82,131900.0,66.667,66.7739,66.6314,66.667,131900.0
2014-08-28 11:00:00,74.84,74.99,74.8,74.81,91600.0,66.6848,66.8185,66.6492,66.6581,91600.0
2014-08-28 11:30:00,74.83,74.85,74.66,74.77,114400.0,66.6759,66.6937,66.5245,66.6225,114400.0
2014-08-28 12:00:00,74.77,74.8,74.62,74.66,98800.0,66.6225,66.6492,66.4888,66.5245,98800.0
2014-08-28 12:30:00,74.67,74.73,74.62,74.69,50800.0,66.5334,66.5868,66.4888,66.5512,50800.0
2014-08-28 13:00:00,74.7,74.78,74.68,74.74,31600.0,66.5601,66.6314,66.5423,66.5957,31600.0
2014-08-28 13:30:00,74.73,74.74,74.68,74.72,25300.0,66.5868,66.5957,66.5423,66.5779,25300.0
2014-08-28 14:00:00,74.73,74.73,74.39,74.58,167400.0,66.5868,66.5868,66.2839,66.4532,167400.0
2014-08-28 14:30:00,74.57,74.6,74.46,74.5,113200.0,66.4443,66.471,66.3462,66.3819,113200.0
2014-08-28 15:00:00,74.5,74.52,74.47,74.49,36400.0,66.3819,66.3997,66.3552,66.373,36400.0
2014-08-28 15:30:00,74.48,74.51,74.37,74.47,169800.0,66.3641,66.3908,66.2661,66.3552,169800.0
2014-08-29 09:30:00,74.43,74.54,73.93,74.04,46800.0,66.508,66.6063,66.0612,66.1595,46800.0
2014-08-29 10:00:00,74.03,74.06,73.75,73.85,31500.0,66.1506,66.1774,65.9004,65.9897,31500.0
2014-08-29 10:30:00,73.85,74.15,73.85,74.13,21700.0,65.9897,66.2578,65.9897,66.2399,21700.0
2014-08-29 11:00:00,74.15,74.25,74.03,74.1,31400.0,66.2578,66.3472,66.1506,66.2131,31400.0
2014-08-29 11:30:00,74.09,74.19,74.03,74.12,21300.0,66.2042,66.2935,66.1506,66.231,21300.0
2014-08-29 12:00:00,74.09,74.11,73.87,73.91,20800.0,66.2042,66.2221,66.0076,66.0433,20800.0
2014-08-29 12:30:00,73.91,73.92,73.83,73.85,36700.0,66.0433,66.0523,65.9719,65.9897,36700.0
2014-08-29 13:00:00,73.86,73.86,73.78,73.79,41400.0,65.9987,65.9987,65.9272,65.9361,41400.0
2014-08-29 13:30:00,73.8,73.8,73.62,73.65,47400.0,65.9451,65.9451,65.7842,65.811,47400.0
2014-08-29 14:00:00,73.66,73.76,73.62,73.62,36700.0,65.82,65.9093,65.7842,65.7842,36700.0
2014-08-29 14:30:00,73.61,73.67,73.58,73.58,35000.0,65.7753,65.8289,65.7485,65.7485,35000.0
2014-08-29 15:00:00,73.58,73.9,73.56,73.86,75100.0,65.7485,66.0344,65.7306,65.9987,75100.0
2014-08-29 15:30:00,73.87,73.94,73.83,73.9,195000.0,66.0076,66.0702,65.9719,66.0344,195000.0
2014-09-02 09:30:00,73.74,74.48,73.74,74.36,56200.0,65.8914,66.5527,65.8914,66.4454,56200.0
2014-09-02 10:00:00,74.39,74.63,74.29,74.62,42400.0,66.4723,66.6867,66.3829,66.6778,42400.0
2014-09-02 10:30:00,74.61,74.8,74.57,74.8,48500.0,66.6688,66.8386,66.6331,66.8386,48500.0
2014-09-02 11:00:00,74.79,74.79,74.17,74.22,32100.0,66.8297,66.8297,66.2757,66.3204,32100.0
2014-09-02 11:30:00,74.27,74.28,74.02,74.11,18300.0,66.365,66.374,66.1416,66.2221,18300.0
2014-09-02 12:00:00,74.08,74.16,74.01,74.09,11500.0,66.1953,66.2667,66.1327,66.2042,11500.0
2014-09-02 12:30:00,74.08,74.08,73.85,73.88,17700.0,66.1953,66.1953,65.9897,66.0165,17700.0
2014-09-02 13:00:00,73.89,73.89,73.74,73.75,20800.0,66.0255,66.0255,65.8914,65.9004,20800.0
2014-09-02 13:30:00,73.75,73.77,73.66,73.66,30100.0,65.9004,65.9182,65.82,65.82,30100.0
2014-09-02 14:00:00,73.65,73.74,73.59,73.74,47700.0,65.811,65.8914,65.7574,65.8914,47700.0
2014-09-02 14:30:00,73.74,73.82,73.66,73.74,30600.0,65.8914,65.9629,65.82,65.8914,30600.0
2014-09-02 15:00:00,73.74,73.78,73.67,73.7,38600.0,65.8914,65.9272,65.8289,65.8557,38600.0
2014-09-02 15:30:00,73.7,73.84,73.62,73.8,144400.0,65.8557,65.9808,65.7842,65.9451,144400.0
2014-09-03 09:30:00,74.18,74.19,73.62,73.92,56100.0,66.2846,66.2935,65.7842,66.0523,56100.0
2014-09-03 10:00:00,73.95,74.18,73.93,74.03,38000.0,66.0791,66.2846,66.0612,66.1506,38000.0
2014-09-03 10:30:00,74.03,74.08,73.88,73.88,79400.0,66.1506,66.1953,66.0165,66.0165,79400.0
2014-09-03 11:00:00,73.91,73.91,73.66,73.66,29300.0,66.0433,66.0433,65.82,65.82,29300.0
2014-09-03 11:30:00,73.68,73.7,73.46,73.46,22700.0,65.8378,65.8557,65.6412,65.6412,22700.0
2014-09-03 12:00:00,73.49,73.6,73.4,73.53,21500.0,65.668,65.7663,65.5876,65.7038,21500.0
2014-09-03 12:30:00,73.5,73.67,73.5,73.65,16200.0,65.677,65.8289,65.677,65.811,16200.0
2014-09-03 13:00:00,73.64,73.77,73.62,73.75,28200.0,65.8021,65.9182,65.7842,65.9004,28200.0
2014-09-03 13:30:00,73.75,73.78,73.6,73.61,23000.0,65.9004,65.9272,65.7663,65.7753,23000.0
2014-09-03 14:00:00,73.61,73.68,73.42,73.46,29300.0,65.7753,65.8378,65.6055,65.6412,29300.0
2014-09-03 14:30:00,73.47,73.51,73.29,73.32,32900.0,65.6502,65.6859,65.4893,65.5161,32900.0
2014-09-03 15:00:00,73.31,73.31,73.2,73.25,43900.0,65.5072,65.5072,65.4089,65.4536,43900.0
2014-09-03 15:30:00,73.24,73.26,73.16,73.26,108200.0,65.4447,65.4625,65.3732,65.4625,108200.0
2014-09-04 09:30:00,73.3,73.63,73.13,73.15,74100.0,65.4983,65.7931,65.3464,65.3642,74100.0
2014-09-04 10:00:00,73.2,73.7,73.18,73.51,27700.0,65.4089,65.8557,65.391,65.6859,27700.0
2014-09-04 10:30:00,73.54,73.68,73.44,73.5,36000.0,65.7127,65.8378,65.6234,65.677,36000.0
2014-09-04 11:00:00,73.51,73.74,73.51,73.61,46100.0,65.6859,65.8914,65.6859,65.7753,46100.0
2014-09-04 11:30:00,73.56,73.73,73.56,73.57,25500.0,65.7306,65.8825,65.7306,65.7395,25500.0
2014-09-04 12:00:00,73.58,73.74,73.58,73.69,26500.0,65.7485,65.8914,65.7485,65.8468,26500.0
2014-09-04 12:30:00,73.68,73.77,73.65,73.73,18300.0,65.8378,65.9182,65.811,65.8825,18300.0
2014-09-04 13:00:00,73.73,73.8,73.59,73.61,21600.0,65.8825,65.9451,65.7574,65.7753,21600.0
2014-09-04 13:30:00,73.6,73.63,73.4,73.46,32600.0,65.7663,65.7931,65.5876,65.6412,32600.0
2014-09-04 14:00:00,73.46,73.51,73.24,73.26,40900.0,65.6412,65.6859,65.4447,65.4625,40900.0
2014-09-04 14:30:00,73.26,73.27,73.07,73.08,52800.0,65.4625,65.4715,65.2928,65.3017,52800.0
2014-09-04 15:00:00,73.1,73.12,72.71,72.78,85100.0,65.3196,65.3374,64.9711,65.0336,85100.0
2014-09-04 15:30:00,72.79,72.84,72.62,72.78,205900.0,65.0426,65.0872,64.8906,65.0336,205900.0
2014-09-05 09:30:00,72.68,73.23,72.5,72.83,87600.0,64.9443,65.4357,64.7834,65.0783,87600.0
2014-09-05 10:00:00,72.84,72.89,72.55,72.55,30300.0,65.0872,65.1319,64.8281,64.8281,30300.0
2014-09-05 10:30:00,72.55,72.56,72.27,72.53,27000.0,64.8281,64.837,64.5779,64.8102,27000.0
2014-09-05 11:00:00,72.53,72.8,72.53,72.75,16200.0,64.8102,65.0515,64.8102,65.0068,16200.0
2014-09-05 11:30:00,72.75,72.87,72.64,72.85,20700.0,65.0068,65.114,64.9085,65.0962,20700.0
2014-09-05 12:00:00,72.84,72.99,72.71,72.99,49100.0,65.0872,65.2213,64.9711,65.2213,49100.0
2014-09-05 12:30:00,73.0,73.28,73.0,73.25,45300.0,65.2302,65.4804,65.2302,65.4536,45300.0
2014-09-05 13:00:00,73.25,73.4,73.19,73.31,40900.0,65.4536,65.5876,65.4,65.5072,40900.0
2014-09-05 13:30:00,73.32,73.36,73.29,73.34,29200.0,65.5161,65.5519,65.4893,65.534,29200.0
2014-09-05 14:00:00,73.34,73.57,73.34,73.52,35300.0,65.534,65.7395,65.534,65.6949,35300.0
2014-09-05 14:30:00,73.53,73.55,73.38,73.39,58200.0,65.7038,65.7217,65.5698,65.5787,58200.0
2014-09-05 15:00:00,73.39,73.4,73.38,73.4,97700.0,65.5787,65.5876,65.5698,65.5876,97700.0
2014-09-05 15:30:00,73.4,73.66,73.35,73.64,206300.0,65.5876,65.82,65.5429,65.8021,206300.0
2014-09-08 09:30:00,73.56,73.69,73.28,73.44,47800.0,65.7306,65.8468,65.4804,65.6234,47800.0
2014-09-08 10:00:00,73.39,73.52,73.22,73.31,50000.0,65.5787,65.6949,65.4268,65.5072,50000.0
2014-09-08 10:30:00,73.3,73.37,73.21,73.37,38100.0,65.4983,65.5608,65.4179,65.5608,38100.0
2014-09-08 11:00:00,73.38,73.43,73.26,73.42,49500.0,65.5698,65.6144,65.4625,65.6055,49500.0
2014-09-08 11:30:00,73.4,73.41,73.14,73.14,33800.0,65.5876,65.5966,65.3553,65.3553,33800.0
2014-09-08 12:00:00,73.16,73.22,73.11,73.15,38600.0,65.3732,65.4268,65.3285,65.3642,38600.0
2014-09-08 12:30:00,73.16,73.25,73.16,73.24,23800.0,65.3732,65.4536,65.3732,65.4447,23800.0
2014-09-08 13:00:00,73.24,73.25,72.97,72.97,32300.0,65.4447,65.4536,65.2034,65.2034,32300.0
2014-09-08 13:30:00,72.95,72.96,72.77,72.88,64400.0,65.1855,65.1945,65.0247,65.123,64400.0
2014-09-08 14:00:00,72.87,72.93,72.78,72.85,33700.0,65.114,65.1677,65.0336,65.0962,33700.0
2014-09-08 14:30:00,72.85,72.87,72.73,72.82,56300.0,65.0962,65.114,64.9889,65.0694,56300.0
2014-09-08 15:00:00,72.81,73.11,72.8,73.09,45100.0,65.0604,65.3285,65.0515,65.3106,45100.0
2014-09-08 15:30:00,73.09,73.29,73.08,73.23,140600.0,65.3106,65.4893,65.3017,65.4357,140600.0
2014-09-09 09:30:00,73.13,73.27,72.64,72.78,60700.0,65.3464,65.4715,64.9085,65.0336,60700.0
2014-09-09 10:00:00,72.79,72.81,72.41,72.52,82000.0,65.0426,65.0604,64.703,64.8013,82000.0
2014-09-09 10:30:00,72.51,72.57,72.26,72.56,46400.0,64.7924,64.846,64.569,64.837,46400.0
2014-09-09 11:00:00,72.59,72.87,72.56,72.7,20100.0,64.8638,65.114,64.837,64.9621,20100.0
2014-09-09 11:30:00,72.7,72.76,72.5,72.51,32100.0,64.9621,65.0157,64.7834,64.7924,32100.0
2014-09-09 12:00:00,72.5,72.53,72.28,72.5,51600.0,64.7834,64.8102,64.5868,64.7834,51600.0
2014-09-09 12:30:00,72.5,72.54,72.41,72.51,21100.0,64.7834,64.8192,64.703,64.7924,21100.0
2014-09-09 13:00:00,72.51,72.55,72.34,72.36,35600.0,64.7924,64.8281,64.6404,64.6583,35600.0
2014-09-09 13:30:00,72.37,72.64,72.36,72.52,26100.0,64.6673,64.9085,64.6583,64.8013,26100.0
2014-09-09 14:00:00,72.52,72.62,72.38,72.4,64200.0,64.8013,64.8906,64.6762,64.6941,64200.0
2014-09-09 14:30:00,72.4,72.51,72.18,72.21,55000.0,64.6941,64.7924,64.4975,64.5243,55000.0
2014-09-09 15:00:00,72.18,72.22,71.92,71.97,166400.0,64.4975,64.5332,64.2652,64.3098,166400.0
2014-09-09 15:30:00,71.98,72.06,71.88,72.06,191200.0,64.3188,64.3903,64.2294,64.3903,191200.0
2014-09-10 09:30:00,71.79,72.23,70.79,70.97,245100.0,64.149,64.5422,63.2554,63.4163,245100.0
2014-09-10 10:00:00,71.0,71.0,70.38,70.55,251100.0,63.4431,63.4431,62.8891,63.041,251100.0
2014-09-10 10:30:00,70.56,70.56,70.1,70.2,231400.0,63.0499,63.0499,62.6389,62.7282,231400.0
2014-09-10 11:00:00,70.2,70.31,70.05,70.06,212400.0,62.7282,62.8265,62.5942,62.6031,212400.0
2014-09-10 11:30:00,70.06,70.28,70.05,70.24,140700.0,62.6031,62.7997,62.5942,62.764,140700.0
2014-09-10 12:00:00,70.25,70.4,70.19,70.35,130100.0,62.7729,62.9069,62.7193,62.8623,130100.0
2014-09-10 12:30:00,70.35,70.53,70.35,70.43,106300.0,62.8623,63.0231,62.8623,62.9337,106300.0
2014-09-10 13:00:00,70.44,70.9,70.43,70.86,117900.0,62.9427,63.3537,62.9337,63.318,117900.0
2014-09-10 13:30:00,70.87,70.9,70.78,70.81,79700.0,63.3269,63.3537,63.2465,63.2733,79700.0
2014-09-10 14:00:00,70.83,70.85,70.68,70.7,84600.0,63.2912,63.309,63.1571,63.175,84600.0
2014-09-10 14:30:00,70.69,70.69,70.44,70.47,110900.0,63.1661,63.1661,62.9427,62.9695,110900.0
2014-09-10 15:00:00,70.48,70.58,70.39,70.4,167200.0,62.9784,63.0678,62.898,62.9069,167200.0
2014-09-10 15:30:00,70.4,70.4,70.14,70.23,600800.0,62.9069,62.9069,62.6746,62.755,600800.0
2014-09-11 09:30:00,69.88,70.81,69.58,70.69,136900.0,62.4423,63.2733,62.1742,63.1661,136900.0
2014-09-11 10:00:00,70.7,70.75,70.43,70.45,95700.0,63.175,63.2197,62.9337,62.9516,95700.0
2014-09-11 10:30:00,70.45,70.45,69.99,70.15,204300.0,62.9516,62.9516,62.5406,62.6835,204300.0
2014-09-11 11:00:00,70.16,70.64,70.16,70.59,151100.0,62.6925,63.1214,62.6925,63.0767,151100.0
2014-09-11 11:30:00,70.59,70.81,70.52,70.65,178000.0,63.0767,63.2733,63.0142,63.1303,178000.0
2014-09-11 12:00:00,70.66,70.75,70.57,70.68,84300.0,63.1393,63.2197,63.0588,63.1571,84300.0
2014-09-11 12:30:00,70.67,70.67,70.32,70.42,67900.0,63.1482,63.1482,62.8354,62.9248,67900.0
2014-09-11 13:00:00,70.44,70.7,70.36,70.44,93700.0,62.9427,63.175,62.8712,62.9427,93700.0
2014-09-11 13:30:00,70.47,70.63,70.43,70.5,59300.0,62.9695,63.1125,62.9337,62.9963,59300.0
2014-09-11 14:00:00,70.5,70.74,70.49,70.7,74000.0,62.9963,63.2107,62.9874,63.175,74000.0
2014-09-11 14:30:00,70.71,70.75,70.58,70.59,98800.0,63.1839,63.2197,63.0678,63.0767,98800.0
2014-09-11 15:00:00,70.59,70.75,70.55,70.65,97500.0,63.0767,63.2197,63.041,63.1303,97500.0
2014-09-11 15:30:00,70.66,70.84,70.63,70.73,194500.0,63.1393,63.3001,63.1125,63.2018,194500.0
2014-09-12 09:30:00,70.77,70.82,70.0,70.49,100000.0,63.2376,63.2822,62.5495,62.9874,100000.0
2014-09-12 10:00:00,70.51,70.72,70.46,70.54,87300.0,63.0052,63.1929,62.9605,63.032,87300.0
2014-09-12 10:30:00,70.54,70.9,70.52,70.68,73200.0,63.032,63.3537,63.0142,63.1571,73200.0
2014-09-12 11:00:00,70.69,70.72,70.4,70.56,87800.0,63.1661,63.1929,62.9069,63.0499,87800.0
2014-09-12 11:30:00,70.55,70.61,70.45,70.5,59100.0,63.041,63.0946,62.9516,62.9963,59100.0
2014-09-12 12:00:00,70.49,70.56,70.43,70.51,113800.0,62.9874,63.0499,62.9337,63.0052,113800.0
2014-09-12 12:30:00,70.53,70.57,70.39,70.56,54600.0,63.0231,63.0588,62.898,63.0499,54600.0
2014-09-12 13:00:00,70.54,70.54,70.12,70.2,147600.0,63.032,63.032,62.6567,62.7282,147600.0
2014-09-12 13:30:00,70.21,70.26,69.91,69.95,94600.0,62.7372,62.7818,62.4691,62.5048,94600.0
2014-09-12 14:00:00,69.95,70.12,69.94,69.95,115700.0,62.5048,62.6567,62.4959,62.5048,115700.0
2014-09-12 14:30:00,69.97,70.04,69.94,69.98,83000.0,62.5227,62.5853,62.4959,62.5316,83000.0
2014-09-12 15:00:00,69.96,70.12,69.93,69.99,108400.0,62.5138,62.6567,62.487,62.5406,108400.0
2014-09-12 15:30:00,69.99,70.0,69.9,70.0,174600.0,62.5406,62.5495,62.4602,62.5495,174600.0
2014-09-15 09:30:00,69.96,70.02,69.27,69.42,74900.0,62.5138,62.5674,61.8972,62.0312,74900.0
2014-09-15 10:00:00,69.42,69.94,69.36,69.88,66000.0,62.0312,62.4959,61.9776,62.4423,66000.0
2014-09-15 10:30:00,69.87,69.92,69.72,69.91,42600.0,62.4333,62.478,62.2993,62.4691,42600.0
2014-09-15 11:00:00,69.92,69.92,69.56,69.66,36000.0,62.478,62.478,62.1563,62.2457,36000.0
2014-09-15 11:30:00,69.67,69.75,69.59,69.65,29900.0,62.2546,62.3261,62.1831,62.2368,29900.0
2014-09-15 12:00:00,69.67,69.86,69.67,69.78,25900.0,62.2546,62.4244,62.2546,62.3529,25900.0
2014-09-15 12:30:00,69.78,69.85,69.72,69.82,23700.0,62.3529,62.4155,62.2993,62.3887,23700.0
2014-09-15 13:00:00,69.81,70.0,69.8,69.83,39300.0,62.3797,62.5495,62.3708,62.3976,39300.0
2014-09-15 13:30:00,69.84,69.89,69.71,69.73,47500.0,62.4065,62.4512,62.2904,62.3082,47500.0
2014-09-15 14:00:00,69.72,69.89,69.7,69.87,61000.0,62.2993,62.4512,62.2814,62.4333,61000.0
2014-09-15 14:30:00,69.87,70.0,69.84,69.87,68900.0,62.4333,62.5495,62.4065,62.4333,68900.0
2014-09-15 15:00:00,69.86,69.92,69.81,69.9,65900.0,62.4244,62.478,62.3797,62.4602,65900.0
2014-09-15 15:30:00,69.91,69.94,69.72,69.76,120900.0,62.4691,62.4959,62.2993,62.3351,120900.0
2014-09-16 09:30:00,69.65,69.99,69.48,69.75,101000.0,62.2368,62.5406,62.0849,62.3261,101000.0
2014-09-16 10:00:00,69.79,69.9,69.56,69.57,109600.0,62.3619,62.4602,62.1563,62.1653,109600.0
2014-09-16 10:30:00,69.58,69.66,69.45,69.47,55600.0,62.1742,62.2457,62.058,62.0759,55600.0
2014-09-16 11:00:00,69.46,69.63,69.32,69.59,68400.0,62.067,62.2189,61.9419,62.1831,68400.0
2014-09-16 11:30:00,69.59,69.97,69.58,69.82,118900.0,62.1831,62.5227,62.1742,62.3887,118900.0
2014-09-16 12:00:00,69.82,69.88,69.73,69.76,69900.0,62.3887,62.4423,62.3082,62.3351,69900.0
2014-09-16 12:30:00,69.77,69.87,69.75,69.83,73400.0,62.344,62.4333,62.3261,62.3976,73400.0
2014-09-16 13:00:00,69.84,69.87,69.76,69.81,45600.0,62.4065,62.4333,62.3351,62.3797,45600.0
2014-09-16 13:30:00,69.81,69.96,69.8,69.92,93100.0,62.3797,62.5138,62.3708,62.478,93100.0
2014-09-16 14:00:00,69.92,70.07,69.89,69.9,83100.0,62.478,62.6121,62.4512,62.4602,83100.0
2014-09-16 14:30:00,69.89,69.94,69.76,69.77,66400.0,62.4512,62.4959,62.3351,62.344,66400.0
2014-09-16 15:00:00,69.77,69.87,69.69,69.76,83400.0,62.344,62.4333,62.2725,62.3351,83400.0
2014-09-16 15:30:00,69.76,69.81,69.61,69.66,217900.0,62.3351,62.3797,62.201,62.2457,217900.0
2014-09-17 09:30:00,69.94,70.25,69.74,70.12,66700.0,62.4959,62.7729,62.3172,62.6567,66700.0
2014-09-17 10:00:00,70.15,70.39,70.08,70.28,57000.0,62.6835,62.898,62.621,62.7997,57000.0
2014-09-17 10:30:00,70.28,70.3,70.06,70.18,72100.0,62.7997,62.8176,62.6031,62.7104,72100.0
2014-09-17 11:00:00,70.16,70.25,70.13,70.19,68100.0,62.6925,62.7729,62.6657,62.7193,68100.0
2014-09-17 11:30:00,70.19,70.2,69.98,69.98,44200.0,62.7193,62.7282,62.5316,62.5316,44200.0
2014-09-17 12:00:00,69.99,70.02,69.89,69.96,27600.0,62.5406,62.5674,62.4512,62.5138,27600.0
2014-09-17 12:30:00,69.97,70.01,69.93,69.98,24200.0,62.5227,62.5584,62.487,62.5316,24200.0
2014-09-17 13:00:00,69.98,69.98,69.83,69.83,24400.0,62.5316,62.5316,62.3976,62.3976,24400.0
2014-09-17 13:30:00,69.83,69.91,69.8,69.81,49600.0,62.3976,62.4691,62.3708,62.3797,49600.0
2014-09-17 14:00:00,69.84,70.1,69.48,70.08,135000.0,62.4065,62.6389,62.0849,62.621,135000.0
2014-09-17 14:30:00,70.08,70.08,69.64,69.7,75900.0,62.621,62.621,62.2278,62.2814,75900.0
2014-09-17 15:00:00,69.69,70.01,69.68,69.85,98700.0,62.2725,62.5584,62.2636,62.4155,98700.0
2014-09-17 15:30:00,69.86,69.86,69.56,69.65,153300.0,62.4244,62.4244,62.1563,62.2368,153300.0
2014-09-18 09:30:00,69.93,70.21,69.66,70.09,78800.0,62.487,62.7372,62.2457,62.6299,78800.0
2014-09-18 10:00:00,70.12,70.32,69.9,69.98,89900.0,62.6567,62.8354,62.4602,62.5316,89900.0
2014-09-18 10:30:00,69.96,70.32,69.96,70.13,86000.0,62.5138,62.8354,62.5138,62.6657,86000.0
2014-09-18 11:00:00,70.14,70.25,70.07,70.19,65100.0,62.6746,62.7729,62.6121,62.7193,65100.0
2014-09-18 11:30:00,70.19,70.42,70.14,70.23,66100.0,62.7193,62.9248,62.6746,62.755,66100.0
2014-09-18 12:00:00,70.23,70.5,70.2,70.36,90600.0,62.755,62.9963,62.7282,62.8712,90600.0
2014-09-18 12:30:00,70.36,70.5,70.34,70.48,147100.0,62.8712,62.9963,62.8533,62.9784,147100.0
2014-09-18 13:00:00,70.48,70.5,70.46,70.47,55100.0,62.9784,62.9963,62.9605,62.9695,55100.0
2014-09-18 13:30:00,70.48,70.5,70.47,70.49,57200.0,62.9784,62.9963,62.9695,62.9874,57200.0
2014-09-18 14:00:00,70.48,70.5,70.44,70.47,104500.0,62.9784,62.9963,62.9427,62.9695,104500.0
2014-09-18 14:30:00,70.47,70.5,70.45,70.49,97300.0,62.9695,62.9963,62.9516,62.9874,97300.0
2014-09-18 15:00:00,70.49,70.5,70.45,70.49,169900.0,62.9874,62.9963,62.9516,62.9874,169900.0
2014-09-18 15:30:00,70.5,70.55,70.48,70.51,351800.0,62.9963,63.041,62.9784,63.0052,351800.0
2014-09-19 09:30:00,70.86,70.94,70.63,70.88,285600.0,63.318,63.3895,63.1125,63.3358,285600.0
2014-09-19 10:00:00,70.85,70.9,70.78,70.81,93200.0,63.309,63.3537,63.2465,63.2733,93200.0
2014-09-19 10:30:00,70.81,70.87,70.64,70.64,150200.0,63.2733,63.3269,63.1214,63.1214,150200.0
2014-09-19 11:00:00,70.63,70.78,70.48,70.76,75400.0,63.1125,63.2465,62.9784,63.2286,75400.0
2014-09-19 11:30:00,70.76,70.76,70.48,70.56,51600.0,63.2286,63.2286,62.9784,63.0499,51600.0
2014-09-19 12:00:00,70.56,70.56,70.4,70.46,42600.0,63.0499,63.0499,62.9069,62.9605,42600.0
2014-09-19 12:30:00,70.45,70.47,70.28,70.33,26500.0,62.9516,62.9695,62.7997,62.8444,26500.0
2014-09-19 13:00:00,70.33,70.36,70.12,70.26,36900.0,62.8444,62.8712,62.6567,62.7818,36900.0
2014-09-19 13:30:00,70.27,70.32,70.14,70.2,41200.0,62.7908,62.8354,62.6746,62.7282,41200.0
2014-09-19 14:00:00,70.2,70.38,70.17,70.34,29100.0,62.7282,62.8891,62.7014,62.8533,29100.0
2014-09-19 14:30:00,70.34,70.41,70.31,70.34,33700.0,62.8533,62.9159,62.8265,62.8533,33700.0
2014-09-19 15:00:00,70.34,70.42,70.26,70.3,56800.0,62.8533,62.9248,62.7818,62.8176,56800.0
2014-09-19 15:30:00,70.29,70.4,70.25,70.27,153400.0,62.8086,62.9069,62.7729,62.7908,153400.0
2014-09-22 09:30:00,69.79,70.09,69.08,69.26,117800.0,62.3619,62.6299,61.7274,61.8883,117800.0
2014-09-22 10:00:00,69.25,69.31,69.04,69.13,118400.0,61.8793,61.9329,61.6917,61.7721,118400.0
2014-09-22 10:30:00,69.12,69.16,68.85,68.85,108500.0,61.7632,61.7989,61.5219,61.5219,108500.0
2014-09-22 11:00:00,68.85,68.99,68.8,68.8,101800.0,61.5219,61.647,61.4772,61.4772,101800.0
2014-09-22 11:30:00,68.8,68.81,68.48,68.53,109400.0,61.4772,61.4862,61.1913,61.236,109400.0
2014-09-22 12:00:00,68.54,68.64,68.53,68.55,78200.0,61.2449,61.3343,61.236,61.2538,78200.0
2014-09-22 12:30:00,68.54,68.65,68.51,68.61,61900.0,61.2449,61.3432,61.2181,61.3075,61900.0
2014-09-22 13:00:00,68.6,68.6,68.31,68.37,114700.0,61.2985,61.2985,61.0394,61.093,114700.0
2014-09-22 13:30:00,68.39,68.61,68.27,68.52,93100.0,61.1109,61.3075,61.0036,61.227,93100.0
2014-09-22 14:00:00,68.52,68.64,68.46,68.51,135000.0,61.227,61.3343,61.1734,61.2181,135000.0
2014-09-22 14:30:00,68.52,68.66,68.51,68.56,72400.0,61.227,61.3521,61.2181,61.2628,72400.0
2014-09-22 15:00:00,68.58,68.58,68.39,68.42,103000.0,61.2806,61.2806,61.1109,61.1377,103000.0
2014-09-22 15:30:00,68.42,68.54,68.38,68.5,268800.0,61.1377,61.2449,61.1019,61.2092,268800.0
2014-09-23 09:30:00,67.81,67.91,67.04,67.61,247800.0,60.5926,60.682,59.9046,60.4139,247800.0
2014-09-23 10:00:00,67.6,67.99,67.55,67.94,172900.0,60.405,60.7534,60.3603,60.7088,172900.0
2014-09-23 10:30:00,67.96,68.04,67.83,68.02,182300.0,60.7266,60.7981,60.6105,60.7803,182300.0
2014-09-23 11:00:00,68.03,68.21,67.99,68.01,93500.0,60.7892,60.95,60.7534,60.7713,93500.0
2014-09-23 11:30:00,68.02,68.28,68.01,68.26,63100.0,60.7803,61.0126,60.7713,60.9947,63100.0
2014-09-23 12:00:00,68.26,68.28,68.04,68.13,87900.0,60.9947,61.0126,60.7981,60.8785,87900.0
2014-09-23 12:30:00,68.13,68.35,68.11,68.23,68700.0,60.8785,61.0751,60.8607,60.9679,68700.0
2014-09-23 13:00:00,68.23,68.23,68.09,68.16,62200.0,60.9679,60.9679,60.8428,60.9054,62200.0
2014-09-23 13:30:00,68.18,68.34,68.07,68.13,61100.0,60.9232,61.0662,60.8249,60.8785,61100.0
2014-09-23 14:00:00,68.12,68.23,68.02,68.09,110500.0,60.8696,60.9679,60.7803,60.8428,110500.0
2014-09-23 14:30:00,68.1,68.2,68.01,68.12,111100.0,60.8517,60.9411,60.7713,60.8696,111100.0
2014-09-23 15:00:00,68.13,68.35,68.05,68.29,102400.0,60.8785,61.0751,60.8071,61.0215,102400.0
2014-09-23 15:30:00,68.29,68.41,68.17,68.18,297500.0,61.0215,61.1287,60.9143,60.9232,297500.0
2014-09-24 09:30:00,68.15,68.39,67.72,68.02,521700.0,60.8964,61.1109,60.5122,60.7803,521700.0
2014-09-24 10:00:00,68.02,68.25,67.66,67.79,314800.0,60.7803,60.9858,60.4586,60.5747,314800.0
2014-09-24 10:30:00,67.8,68.09,67.79,67.92,199600.0,60.5837,60.8428,60.5747,60.6909,199600.0
2014-09-24 11:00:00,67.93,68.01,67.85,67.96,175600.0,60.6998,60.7713,60.6283,60.7266,175600.0
2014-09-24 11:30:00,67.96,67.97,67.6,67.79,129300.0,60.7266,60.7356,60.405,60.5747,129300.0
2014-09-24 12:00:00,67.79,67.82,67.66,67.68,87200.0,60.5747,60.6015,60.4586,60.4764,87200.0
2014-09-24 12:30:00,67.7,67.75,67.68,67.73,108100.0,60.4943,60.539,60.4764,60.5211,108100.0
2014-09-24 13:00:00,67.73,67.76,67.68,67.69,62900.0,60.5211,60.5479,60.4764,60.4854,62900.0
2014-09-24 13:30:00,67.69,67.79,67.68,67.73,89800.0,60.4854,60.5747,60.4764,60.5211,89800.0
2014-09-24 14:00:00,67.75,67.77,67.56,67.69,91100.0,60.539,60.5569,60.3692,60.4854,91100.0
2014-09-24 14:30:00,67.69,67.86,67.67,67.81,178600.0,60.4854,60.6373,60.4675,60.5926,178600.0
2014-09-24 15:00:00,67.83,67.99,67.82,67.94,191100.0,60.6105,60.7534,60.6015,60.7088,191100.0
2014-09-24 15:30:00,67.93,68.0,67.83,67.91,338100.0,60.6998,60.7624,60.6105,60.682,338100.0
2014-09-25 09:30:00,67.83,68.05,67.42,67.53,123300.0,60.6105,60.8071,60.2441,60.3424,123300.0
2014-09-25 10:00:00,67.52,67.57,67.2,67.44,83100.0,60.3335,60.3781,60.0475,60.262,83100.0
2014-09-25 10:30:00,67.43,67.43,67.15,67.4,132900.0,60.253,60.253,60.0029,60.2262,132900.0
2014-09-25 11:00:00,67.4,67.47,67.23,67.33,151000.0,60.2262,60.2888,60.0743,60.1637,151000.0
2014-09-25 11:30:00,67.31,67.33,67.08,67.15,83800.0,60.1458,60.1637,59.9403,60.0029,83800.0
2014-09-25 12:00:00,67.15,67.21,66.86,66.88,90600.0,60.0029,60.0565,59.7437,59.7616,90600.0
2014-09-25 12:30:00,66.87,67.02,66.85,66.99,84500.0,59.7527,59.8867,59.7348,59.8599,84500.0
2014-09-25 13:00:00,66.98,67.05,66.92,66.96,63800.0,59.8509,59.9135,59.7973,59.8331,63800.0
2014-09-25 13:30:00,66.97,67.0,66.86,66.9,53300.0,59.842,59.8688,59.7437,59.7795,53300.0
2014-09-25 14:00:00,66.91,66.98,66.86,66.95,96100.0,59.7884,59.8509,59.7437,59.8241,96100.0
2014-09-25 14:30:00,66.94,67.0,66.8,66.83,87700.0,59.8152,59.8688,59.6901,59.7169,87700.0
2014-09-25 15:00:00,66.83,66.84,66.7,66.73,120100.0,59.7169,59.7258,59.6007,59.6276,120100.0
2014-09-25 15:30:00,66.73,66.87,66.72,66.73,447800.0,59.6276,59.7527,59.6186,59.6276,447800.0
2014-09-26 09:30:00,67.0,67.27,66.93,67.2,135700.0,59.8688,60.1101,59.8063,60.0475,135700.0
2014-09-26 10:00:00,67.23,67.46,67.01,67.12,179400.0,60.0743,60.2799,59.8778,59.976,179400.0
2014-09-26 10:30:00,67.1,67.23,66.93,67.23,138500.0,59.9582,60.0743,59.8063,60.0743,138500.0
2014-09-26 11:00:00,67.24,67.31,67.07,67.16,79600.0,60.0833,60.1458,59.9314,60.0118,79600.0
2014-09-26 11:30:00,67.16,67.21,67.05,67.14,56700.0,60.0118,60.0565,59.9135,59.9939,56700.0
2014-09-26 12:00:00,67.14,67.17,67.05,67.17,91000.0,59.9939,60.0207,59.9135,60.0207,91000.0
2014-09-26 12:30:00,67.16,67.37,67.13,67.3,129400.0,60.0118,60.1994,59.985,60.1369,129400.0
2014-09-26 13:00:00,67.3,67.34,67.27,67.27,54700.0,60.1369,60.1726,60.1101,60.1101,54700.0
2014-09-26 13:30:00,67.26,67.4,67.2,67.32,61900.0,60.1011,60.2262,60.0475,60.1548,61900.0
2014-09-26 14:00:00,67.31,67.64,67.31,67.59,150200.0,60.1458,60.4407,60.1458,60.396,150200.0
2014-09-26 14:30:00,67.6,67.8,67.47,67.77,170700.0,60.405,60.5837,60.2888,60.5569,170700.0
2014-09-26 15:00:00,67.75,67.8,67.6,67.79,200900.0,60.539,60.5837,60.405,60.5747,200900.0
2014-09-26 15:30:00,67.79,67.8,67.51,67.64,247400.0,60.5747,60.5837,60.3245,60.4407,247400.0
2014-09-29 09:30:00,66.89,67.18,66.82,67.12,78000.0,59.7705,60.0297,59.708,59.976,78000.0
2014-09-29 10:00:00,67.08,67.4,66.94,67.3,55800.0,59.9403,60.2262,59.8152,60.1369,55800.0
2014-09-29 10:30:00,67.27,67.56,67.2,67.56,89100.0,60.1101,60.3692,60.0475,60.3692,89100.0
2014-09-29 11:00:00,67.56,67.64,67.4,67.57,78400.0,60.3692,60.4407,60.2262,60.3781,78400.0
2014-09-29 11:30:00,67.59,67.89,67.55,67.85,69100.0,60.396,60.6641,60.3603,60.6283,69100.0
2014-09-29 12:00:00,67.84,67.84,67.62,67.67,71700.0,60.6194,60.6194,60.4228,60.4675,71700.0
2014-09-29 12:30:00,67.65,67.67,67.46,67.62,52400.0,60.4496,60.4675,60.2799,60.4228,52400.0
2014-09-29 13:00:00,67.61,67.7,67.48,67.68,39600.0,60.4139,60.4943,60.2977,60.4764,39600.0
2014-09-29 13:30:00,67.67,67.73,67.47,67.61,66300.0,60.4675,60.5211,60.2888,60.4139,66300.0
2014-09-29 14:00:00,67.6,67.67,67.42,67.43,90600.0,60.405,60.4675,60.2441,60.253,90600.0
2014-09-29 14:30:00,67.42,67.56,67.35,67.54,71300.0,60.2441,60.3692,60.1816,60.3513,71300.0
2014-09-29 15:00:00,67.55,67.66,67.42,67.63,86200.0,60.3603,60.4586,60.2441,60.4318,86200.0
2014-09-29 15:30:00,67.62,67.62,67.34,67.38,205200.0,60.4228,60.4228,60.1726,60.2084,205200.0
2014-09-30 09:30:00,67.3,67.6,66.68,66.9,103700.0,60.1369,60.405,59.5829,59.7795,103700.0
2014-09-30 10:00:00,66.88,66.93,66.52,66.81,243800.0,59.7616,59.8063,59.4399,59.699,243800.0
2014-09-30 10:30:00,66.81,67.28,66.81,67.17,206300.0,59.699,60.119,59.699,60.0207,206300.0
2014-09-30 11:00:00,67.17,67.5,67.16,67.45,79600.0,60.0207,60.3156,60.0118,60.2709,79600.0
2014-09-30 11:30:00,67.45,67.5,67.23,67.3,123700.0,60.2709,60.3156,60.0743,60.1369,123700.0
2014-09-30 12:00:00,67.3,67.4,67.11,67.16,94900.0,60.1369,60.2262,59.9671,60.0118,94900.0
2014-09-30 12:30:00,67.16,67.16,67.0,67.05,87300.0,60.0118,60.0118,59.8688,59.9135,87300.0
2014-09-30 13:00:00,67.05,67.21,67.05,67.1,79700.0,59.9135,60.0565,59.9135,59.9582,79700.0
2014-09-30 13:30:00,67.1,67.14,66.81,67.0,108300.0,59.9582,59.9939,59.699,59.8688,108300.0
2014-09-30 14:00:00,67.0,67.08,66.93,67.07,72400.0,59.8688,59.9403,59.8063,59.9314,72400.0
2014-09-30 14:30:00,67.08,67.12,66.91,66.91,71700.0,59.9403,59.976,59.7884,59.7884,71700.0
2014-09-30 15:00:00,66.9,66.99,66.85,66.92,130000.0,59.7795,59.8599,59.7348,59.7973,130000.0
2014-09-30 15:30:00,66.92,67.03,66.75,66.77,279800.0,59.7973,59.8956,59.6454,59.6633,279800.0
2014-10-01 09:30:00,67.04,67.05,66.03,66.45,218000.0,59.9046,59.9135,59.0021,59.3774,218000.0
2014-10-01 10:00:00,66.43,66.66,66.3,66.63,138100.0,59.3595,59.565,59.2433,59.5382,138100.0
2014-10-01 10:30:00,66.65,66.86,66.6,66.86,153000.0,59.5561,59.7437,59.5114,59.7437,153000.0
2014-10-01 11:00:00,66.84,67.03,66.76,66.88,72100.0,59.7258,59.8956,59.6544,59.7616,72100.0
2014-10-01 11:30:00,66.87,66.91,66.73,66.74,104300.0,59.7527,59.7884,59.6276,59.6365,104300.0
2014-10-01 12:00:00,66.74,66.84,66.6,66.75,66300.0,59.6365,59.7258,59.5114,59.6454,66300.0
2014-10-01 12:30:00,66.75,66.75,66.52,66.62,107000.0,59.6454,59.6454,59.4399,59.5293,107000.0
2014-10-01 13:00:00,66.6,66.63,66.48,66.58,130800.0,59.5114,59.5382,59.4042,59.4935,130800.0
2014-10-01 13:30:00,66.58,66.58,66.34,66.41,111300.0,59.4935,59.4935,59.2791,59.3416,111300.0
2014-10-01 14:00:00,66.42,66.54,66.35,66.45,105900.0,59.3505,59.4578,59.288,59.3774,105900.0
2014-10-01 14:30:00,66.45,66.49,66.14,66.17,143500.0,59.3774,59.4131,59.1004,59.1272,143500.0
2014-10-01 15:00:00,66.17,66.22,65.84,65.97,261100.0,59.1272,59.1718,58.8323,58.9484,261100.0
2014-10-01 15:30:00,65.97,66.07,65.84,65.91,377100.0,58.9484,59.0378,58.8323,58.8948,377100.0
2014-10-02 09:30:00,65.94,66.37,65.86,66.0,129400.0,58.9216,59.3059,58.8502,58.9753,129400.0
2014-10-02 10:00:00,65.99,66.03,65.76,65.98,88600.0,58.9663,59.0021,58.7608,58.9574,88600.0
2014-10-02 10:30:00,65.96,66.01,65.49,65.49,148700.0,58.9395,58.9842,58.5195,58.5195,148700.0
2014-10-02 11:00:00,65.5,65.72,65.47,65.59,51300.0,58.5285,58.7251,58.5017,58.6089,51300.0
2014-10-02 11:30:00,65.59,65.61,65.18,65.33,83800.0,58.6089,58.6268,58.2425,58.3766,83800.0
2014-10-02 12:00:00,65.34,65.5,65.32,65.49,60200.0,58.3855,58.5285,58.3676,58.5195,60200.0
2014-10-02 12:30:00,65.49,65.78,65.39,65.78,51300.0,58.5195,58.7787,58.4302,58.7787,51300.0
2014-10-02 13:00:00,65.79,65.99,65.67,65.97,49300.0,58.7876,58.9663,58.6804,58.9484,49300.0
2014-10-02 13:30:00,65.96,66.04,65.83,65.9,53500.0,58.9395,59.011,58.8233,58.8859,53500.0
2014-10-02 14:00:00,65.9,66.03,65.85,65.94,84000.0,58.8859,59.0021,58.8412,58.9216,84000.0
2014-10-02 14:30:00,65.93,66.04,65.82,65.94,103400.0,58.9127,59.011,58.8144,58.9216,103400.0
2014-10-02 15:00:00,65.93,66.0,65.85,65.9,125800.0,58.9127,58.9753,58.8412,58.8859,125800.0
2014-10-02 15:30:00,65.89,65.89,65.62,65.69,306000.0,58.877,58.877,58.6357,58.6982,306000.0
2014-10-03 09:30:00,66.14,66.46,65.86,66.25,92900.0,59.1004,59.3863,58.8502,59.1986,92900.0
2014-10-03 10:00:00,66.26,66.62,66.26,66.54,107900.0,59.2076,59.5293,59.2076,59.4578,107900.0
2014-10-03 10:30:00,66.52,66.58,66.33,66.37,158900.0,59.4399,59.4935,59.2701,59.3059,158900.0
2014-10-03 11:00:00,66.34,66.41,66.19,66.3,109600.0,59.2791,59.3416,59.145,59.2433,109600.0
2014-10-03 11:30:00,66.3,66.43,66.21,66.33,79400.0,59.2433,59.3595,59.1629,59.2701,79400.0
2014-10-03 12:00:00,66.33,66.52,66.29,66.45,48400.0,59.2701,59.4399,59.2344,59.3774,48400.0
2014-10-03 12:30:00,66.51,66.61,66.49,66.51,43400.0,59.431,59.5203,59.4131,59.431,43400.0
2014-10-03 13:00:00,66.5,66.55,66.38,66.41,66400.0,59.422,59.4667,59.3148,59.3416,66400.0
2014-10-03 13:30:00,66.41,66.43,66.26,66.31,68600.0,59.3416,59.3595,59.2076,59.2523,68600.0
2014-10-03 14:00:00,66.32,66.43,66.28,66.33,44500.0,59.2612,59.3595,59.2254,59.2701,44500.0
2014-10-03 14:30:00,66.33,66.37,66.25,66.3,61300.0,59.2701,59.3059,59.1986,59.2433,61300.0
2014-10-03 15:00:00,66.29,66.3,66.07,66.08,82600.0,59.2344,59.2433,59.0378,59.0467,82600.0
2014-10-03 15:30:00,66.09,66.12,65.94,65.99,348800.0,59.0557,59.0825,58.9216,58.9663,348800.0
2014-10-06 09:30:00,66.3,66.54,65.96,66.0,97600.0,59.2433,59.4578,58.9395,58.9753,97600.0
2014-10-06 10:00:00,66.0,66.14,65.9,66.07,79300.0,58.9753,59.1004,58.8859,59.0378,79300.0
2014-10-06 10:30:00,66.08,66.17,65.85,65.91,72700.0,59.0467,59.1272,58.8412,58.8948,72700.0
2014-10-06 11:00:00,65.9,66.06,65.77,65.8,46600.0,58.8859,59.0289,58.7697,58.7965,46600.0
2014-10-06 11:30:00,65.83,65.89,65.37,65.52,54100.0,58.8233,58.877,58.4123,58.5463,54100.0
2014-10-06 12:00:00,65.54,65.86,65.54,65.77,33400.0,58.5642,58.8502,58.5642,58.7697,33400.0
2014-10-06 12:30:00,65.8,65.81,65.58,65.69,29700.0,58.7965,58.8055,58.6,58.6982,29700.0
2014-10-06 13:00:00,65.65,66.01,65.61,66.01,19300.0,58.6625,58.9842,58.6268,58.9842,19300.0
2014-10-06 13:30:00,66.0,66.08,65.93,66.06,36500.0,58.9753,59.0467,58.9127,59.0289,36500.0
2014-10-06 14:00:00,66.06,66.27,65.96,66.16,45200.0,59.0289,59.2165,58.9395,59.1182,45200.0
2014-10-06 14:30:00,66.17,66.21,66.13,66.16,39900.0,59.1272,59.1629,59.0914,59.1182,39900.0
2014-10-06 15:00:00,66.16,66.21,66.03,66.16,49700.0,59.1182,59.1629,59.0021,59.1182,49700.0
2014-10-06 15:30:00,66.16,66.18,65.98,66.02,143700.0,59.1182,59.1361,58.9574,58.9931,143700.0
2014-10-07 09:30:00,65.66,65.72,65.18,65.33,114800.0,58.6714,58.7251,58.2425,58.3766,114800.0
2014-10-07 10:00:00,65.41,65.57,65.33,65.38,114000.0,58.448,58.591,58.3766,58.4212,114000.0
2014-10-07 10:30:00,65.4,65.54,65.28,65.28,114300.0,58.4391,58.5642,58.3319,58.3319,114300.0
2014-10-07 11:00:00,65.26,65.28,65.06,65.19,118300.0,58.314,58.3319,58.1353,58.2515,118300.0
2014-10-07 11:30:00,65.19,65.31,65.1,65.3,125700.0,58.2515,58.3587,58.171,58.3498,125700.0
2014-10-07 12:00:00,65.3,65.39,65.18,65.2,61900.0,58.3498,58.4302,58.2425,58.2604,61900.0
2014-10-07 12:30:00,65.2,65.26,65.03,65.16,45800.0,58.2604,58.314,58.1085,58.2247,45800.0
2014-10-07 13:00:00,65.15,65.16,65.01,65.07,52000.0,58.2157,58.2247,58.0906,58.1442,52000.0
2014-10-07 13:30:00,65.07,65.08,64.8,64.81,78700.0,58.1442,58.1532,57.903,57.9119,78700.0
2014-10-07 14:00:00,64.81,64.87,64.57,64.58,93600.0,57.9119,57.9655,57.6975,57.7064,93600.0
2014-10-07 14:30:00,64.58,64.63,64.45,64.46,110200.0,57.7064,57.7511,57.5902,57.5992,110200.0
2014-10-07 15:00:00,64.45,64.55,64.13,64.24,136900.0,57.5902,57.6796,57.3043,57.4026,136900.0
2014-10-07 15:30:00,64.25,64.31,63.86,63.92,480700.0,57.4115,57.4651,57.063,57.1166,480700.0
2014-10-08 09:30:00,63.93,64.33,63.82,63.95,112700.0,57.1256,57.483,57.0273,57.1434,112700.0
2014-10-08 10:00:00,63.98,64.11,63.71,63.74,115400.0,57.1703,57.2864,56.929,56.9558,115400.0
2014-10-08 10:30:00,63.75,63.77,63.28,63.31,203600.0,56.9647,56.9826,56.5448,56.5716,203600.0
2014-10-08 11:00:00,63.3,63.88,63.27,63.88,97000.0,56.5626,57.0809,56.5358,57.0809,97000.0
2014-10-08 11:30:00,63.85,63.85,63.45,63.64,81700.0,57.0541,57.0541,56.6967,56.8664,81700.0
2014-10-08 12:00:00,63.63,63.8,63.63,63.66,54600.0,56.8575,57.0094,56.8575,56.8843,54600.0
2014-10-08 12:30:00,63.65,63.8,63.64,63.73,68900.0,56.8754,57.0094,56.8664,56.9469,68900.0
2014-10-08 13:00:00,63.73,63.9,63.73,63.76,71300.0,56.9469,57.0988,56.9469,56.9737,71300.0
2014-10-08 13:30:00,63.76,64.18,63.75,64.15,108800.0,56.9737,57.349,56.9647,57.3222,108800.0
2014-10-08 14:00:00,64.14,64.75,64.14,64.72,133400.0,57.3132,57.8583,57.3132,57.8315,133400.0
2014-10-08 14:30:00,64.73,65.07,64.71,64.79,92500.0,57.8404,58.1442,57.8226,57.894,92500.0
2014-10-08 15:00:00,64.78,65.25,64.78,65.24,141700.0,57.8851,58.3051,57.8851,58.2961,141700.0
2014-10-08 15:30:00,65.24,65.34,65.03,65.24,465100.0,58.2961,58.3855,58.1085,58.2961,465100.0
2014-10-09 09:30:00,65.13,65.33,64.31,64.6,105500.0,58.1978,58.3766,57.4651,57.7243,105500.0
2014-10-09 10:00:00,64.63,64.95,64.54,64.7,46200.0,57.7511,58.037,57.6706,57.8136,46200.0
2014-10-09 10:30:00,64.7,64.73,64.31,64.67,81900.0,57.8136,57.8404,57.4651,57.7868,81900.0
2014-10-09 11:00:00,64.65,64.91,64.5,64.79,55300.0,57.7689,58.0013,57.6349,57.894,55300.0
2014-10-09 11:30:00,64.78,64.79,64.13,64.28,47300.0,57.8851,57.894,57.3043,57.4383,47300.0
2014-10-09 12:00:00,64.26,64.31,63.83,63.9,63400.0,57.4204,57.4651,57.0362,57.0988,63400.0
2014-10-09 12:30:00,63.86,64.34,63.84,64.29,57200.0,57.063,57.4919,57.0452,57.4473,57200.0
2014-10-09 13:00:00,64.27,64.51,63.93,64.32,68200.0,57.4294,57.6438,57.1256,57.4741,68200.0
2014-10-09 13:30:00,64.29,64.7,64.29,64.39,64500.0,57.4473,57.8136,57.4473,57.5366,64500.0
2014-10-09 14:00:00,64.39,64.39,64.09,64.11,87900.0,57.5366,57.5366,57.2685,57.2864,87900.0
2014-10-09 14:30:00,64.1,64.27,63.98,64.05,54300.0,57.2775,57.4294,57.1703,57.2328,54300.0
2014-10-09 15:00:00,64.05,64.14,63.84,64.06,125500.0,57.2328,57.3132,57.0452,57.2417,125500.0
2014-10-09 15:30:00,64.05,64.23,63.85,63.87,184500.0,57.2328,57.3936,57.0541,57.072,184500.0
2014-10-10 09:30:00,63.72,64.34,63.6,64.01,115800.0,56.9379,57.4919,56.8307,57.1971,115800.0
2014-10-10 10:00:00,63.95,64.01,63.01,63.02,86900.0,57.1434,57.1971,56.3035,56.3124,86900.0
2014-10-10 10:30:00,63.02,63.4,62.87,63.24,87200.0,56.3124,56.652,56.1784,56.509,87200.0
2014-10-10 11:00:00,63.26,63.62,63.26,63.5,103800.0,56.5269,56.8486,56.5269,56.7413,103800.0
2014-10-10 11:30:00,63.46,63.92,63.26,63.82,113600.0,56.7056,57.1166,56.5269,57.0273,113600.0
2014-10-10 12:00:00,63.82,64.24,63.79,64.17,108500.0,57.0273,57.4026,57.0005,57.34,108500.0
2014-10-10 12:30:00,64.19,64.48,64.06,64.06,60300.0,57.3579,57.617,57.2417,57.2417,60300.0
2014-10-10 13:00:00,64.05,64.15,63.59,63.66,43900.0,57.2328,57.3222,56.8218,56.8843,43900.0
2014-10-10 13:30:00,63.67,63.91,63.62,63.82,42800.0,56.8932,57.1077,56.8486,57.0273,42800.0
2014-10-10 14:00:00,63.82,63.93,63.7,63.76,70800.0,57.0273,57.1256,56.9201,56.9737,70800.0
2014-10-10 14:30:00,63.76,63.78,63.42,63.43,50000.0,56.9737,56.9915,56.6699,56.6788,50000.0
2014-10-10 15:00:00,63.43,63.46,63.18,63.26,86000.0,56.6788,56.7056,56.4554,56.5269,86000.0
2014-10-10 15:30:00,63.26,63.3,62.87,62.87,267200.0,56.5269,56.5626,56.1784,56.1784,267200.0
2014-10-13 09:30:00,63.06,63.9,62.7,62.96,74100.0,56.3482,57.0988,56.0265,56.2588,74100.0
2014-10-13 10:00:00,62.98,63.23,62.74,62.74,67700.0,56.2767,56.5001,56.0622,56.0622,67700.0
2014-10-13 10:30:00,62.76,63.08,62.63,62.94,93700.0,56.0801,56.366,55.9639,56.2409,93700.0
2014-10-13 11:00:00,62.93,63.32,62.82,62.82,98900.0,56.232,56.5805,56.1337,56.1337,98900.0
2014-10-13 11:30:00,62.87,63.17,62.82,62.88,49100.0,56.1784,56.4465,56.1337,56.1873,49100.0
2014-10-13 12:00:00,62.89,63.04,62.77,63.02,48200.0,56.1963,56.3303,56.089,56.3124,48200.0
2014-10-13 12:30:00,63.08,63.26,63.01,63.13,32300.0,56.366,56.5269,56.3035,56.4107,32300.0
2014-10-13 13:00:00,63.14,63.24,62.92,63.18,26900.0,56.4197,56.509,56.2231,56.4554,26900.0
2014-10-13 13:30:00,63.22,63.23,62.84,62.92,45500.0,56.4911,56.5001,56.1516,56.2231,45500.0
2014-10-13 14:00:00,62.93,62.97,62.75,62.81,45700.0,56.232,56.2678,56.0712,56.1248,45700.0
2014-10-13 14:30:00,62.81,62.82,62.49,62.51,55200.0,56.1248,56.1337,55.8388,55.8567,55200.0
2014-10-13 15:00:00,62.52,62.62,62.26,62.3,80600.0,55.8656,55.955,55.6333,55.6691,80600.0
2014-10-13 15:30:00,62.3,62.3,61.71,61.75,306100.0,55.6691,55.6691,55.1419,55.1776,306100.0
2014-10-14 09:30:00,62.09,62.84,62.06,62.24,128200.0,55.4814,56.1516,55.4546,55.6154,128200.0
2014-10-14 10:00:00,62.26,62.56,61.9,62.01,115900.0,55.6333,55.9014,55.3116,55.4099,115900.0
2014-10-14 10:30:00,62.01,62.5,61.89,62.21,99900.0,55.4099,55.8478,55.3027,55.5886,99900.0
2014-10-14 11:00:00,62.21,62.45,62.11,62.44,82200.0,55.5886,55.8031,55.4993,55.7942,82200.0
2014-10-14 11:30:00,62.43,62.94,62.36,62.86,54400.0,55.7852,56.2409,55.7227,56.1695,54400.0
2014-10-14 12:00:00,62.87,63.14,62.77,62.88,56000.0,56.1784,56.4197,56.089,56.1873,56000.0
2014-10-14 12:30:00,62.88,63.14,62.69,62.94,131200.0,56.1873,56.4197,56.0176,56.2409,131200.0
2014-10-14 13:00:00,62.94,63.15,62.64,62.68,40300.0,56.2409,56.4286,55.9729,56.0086,40300.0
2014-10-14 13:30:00,62.65,62.77,62.35,62.48,48700.0,55.9818,56.089,55.7137,55.8299,48700.0
2014-10-14 14:00:00,62.46,62.54,62.16,62.18,57900.0,55.812,55.8835,55.544,55.5618,57900.0
2014-10-14 14:30:00,62.17,62.18,61.86,61.9,120500.0,55.5529,55.5618,55.2759,55.3116,120500.0
2014-10-14 15:00:00,61.94,61.96,61.32,61.54,192500.0,55.3474,55.3653,54.7934,54.99,192500.0
2014-10-14 15:30:00,61.53,61.73,61.37,61.54,288900.0,54.981,55.1597,54.838,54.99,288900.0
2014-10-15 09:30:00,60.5,60.99,59.32,60.85,140600.0,54.0606,54.4985,53.0062,54.3734,140600.0
2014-10-15 10:00:00,60.86,61.61,60.84,61.23,147200.0,54.3823,55.0525,54.3645,54.7129,147200.0
2014-10-15 10:30:00,61.21,61.28,60.7,60.96,103400.0,54.6951,54.7576,54.2394,54.4717,103400.0
2014-10-15 11:00:00,60.97,61.25,60.64,60.8,122200.0,54.4806,54.7308,54.1857,54.3287,122200.0
2014-10-15 11:30:00,60.78,60.98,60.51,60.84,74100.0,54.3108,54.4896,54.0696,54.3645,74100.0
2014-10-15 12:00:00,60.83,60.84,60.41,60.64,62500.0,54.3555,54.3645,53.9802,54.1857,62500.0
2014-10-15 12:30:00,60.64,60.7,60.37,60.5,81300.0,54.1857,54.2394,53.9445,54.0606,81300.0
2014-10-15 13:00:00,60.5,60.84,60.1,60.23,103900.0,54.0606,54.3645,53.7032,53.8194,103900.0
2014-10-15 13:30:00,60.19,60.76,60.17,60.53,56800.0,53.7836,54.293,53.7658,54.0875,56800.0
2014-10-15 14:00:00,60.5,60.78,60.28,60.49,121400.0,54.0606,54.3108,53.8641,54.0517,121400.0
2014-10-15 14:30:00,60.45,60.93,60.45,60.87,85000.0,54.016,54.4449,54.016,54.3913,85000.0
2014-10-15 15:00:00,60.87,61.57,60.77,61.55,98300.0,54.3913,55.0168,54.3019,54.9989,98300.0
2014-10-15 15:30:00,61.58,61.98,61.45,61.67,179200.0,55.0257,55.3831,54.9095,55.1061,179200.0
2014-10-16 09:30:00,60.43,60.93,59.94,60.43,214600.0,53.9981,54.4449,53.5603,53.9981,214600.0
2014-10-16 10:00:00,60.39,60.54,59.4,60.07,237200.0,53.9624,54.0964,53.0777,53.6764,237200.0
2014-10-16 10:30:00,60.04,61.28,59.98,61.18,138800.0,53.6496,54.7576,53.596,54.6683,138800.0
2014-10-16 11:00:00,61.19,61.62,60.92,61.42,109600.0,54.6772,55.0614,54.4359,54.8827,109600.0
2014-10-16 11:30:00,61.41,61.52,60.85,61.0,125700.0,54.8738,54.9721,54.3734,54.5074,125700.0
2014-10-16 12:00:00,60.96,61.29,60.93,61.09,133800.0,54.4717,54.7666,54.4449,54.5878,133800.0
2014-10-16 12:30:00,61.13,61.31,61.0,61.25,79300.0,54.6236,54.7844,54.5074,54.7308,79300.0
2014-10-16 13:00:00,61.23,61.79,61.22,61.69,211300.0,54.7129,55.2133,54.704,55.124,211300.0
2014-10-16 13:30:00,61.66,61.97,61.52,61.58,120200.0,55.0972,55.3742,54.9721,55.0257,120200.0
2014-10-16 14:00:00,61.57,61.78,61.23,61.45,104200.0,55.0168,55.2044,54.7129,54.9095,104200.0
2014-10-16 14:30:00,61.51,61.56,61.03,61.15,124300.0,54.9631,55.0078,54.5342,54.6415,124300.0
2014-10-16 15:00:00,61.12,61.4,60.97,61.17,172800.0,54.6147,54.8649,54.4806,54.6593,172800.0
2014-10-16 15:30:00,61.18,61.25,61.0,61.08,385600.0,54.6683,54.7308,54.5074,54.5789,385600.0
2014-10-17 09:30:00,62.0,62.43,61.79,62.23,179600.0,55.401,55.7852,55.2133,55.6065,179600.0
2014-10-17 10:00:00,62.17,62.86,62.01,62.81,108900.0,55.5529,56.1695,55.4099,56.1248,108900.0
2014-10-17 10:30:00,62.87,62.92,62.55,62.67,165600.0,56.1784,56.2231,55.8925,55.9997,165600.0
2014-10-17 11:00:00,62.66,62.75,62.54,62.59,134100.0,55.9907,56.0712,55.8835,55.9282,134100.0
2014-10-17 11:30:00,62.57,63.0,62.54,62.88,117900.0,55.9103,56.2946,55.8835,56.1873,117900.0
2014-10-17 12:00:00,62.86,63.02,62.67,62.99,87900.0,56.1695,56.3124,55.9997,56.2856,87900.0
2014-10-17 12:30:00,62.97,63.08,62.69,62.8,69800.0,56.2678,56.366,56.0176,56.1158,69800.0
2014-10-17 13:00:00,62.8,62.85,62.26,62.26,86400.0,56.1158,56.1605,55.6333,55.6333,86400.0
2014-10-17 13:30:00,62.26,62.56,62.18,62.39,83800.0,55.6333,55.9014,55.5618,55.7495,83800.0
2014-10-17 14:00:00,62.37,62.37,61.97,62.23,69500.0,55.7316,55.7316,55.3742,55.6065,69500.0
2014-10-17 14:30:00,62.25,62.49,62.22,62.32,55800.0,55.6244,55.8388,55.5976,55.6869,55800.0
2014-10-17 15:00:00,62.32,62.57,62.12,62.47,103700.0,55.6869,55.9103,55.5082,55.821,103700.0
2014-10-17 15:30:00,62.47,62.64,62.22,62.25,294900.0,55.821,55.9729,55.5976,55.6244,294900.0
2014-10-20 09:30:00,61.97,62.57,61.95,62.17,100800.0,55.3742,55.9103,55.3563,55.5529,100800.0
2014-10-20 10:00:00,62.19,62.47,62.03,62.24,58400.0,55.5708,55.821,55.4278,55.6154,58400.0
2014-10-20 10:30:00,62.31,62.47,62.15,62.21,36300.0,55.678,55.821,55.535,55.5886,36300.0
2014-10-20 11:00:00,62.17,62.37,62.08,62.26,51600.0,55.5529,55.7316,55.4725,55.6333,51600.0
2014-10-20 11:30:00,62.24,62.45,62.16,62.44,32600.0,55.6154,55.8031,55.544,55.7942,32600.0
2014-10-20 12:00:00,62.44,62.48,62.35,62.42,36400.0,55.7942,55.8299,55.7137,55.7763,36400.0
2014-10-20 12:30:00,62.41,62.42,62.25,62.29,52900.0,55.7674,55.7763,55.6244,55.6601,52900.0
2014-10-20 13:00:00,62.3,62.53,62.24,62.48,39400.0,55.6691,55.8746,55.6154,55.8299,39400.0
2014-10-20 13:30:00,62.46,62.46,62.3,62.3,48900.0,55.812,55.812,55.6691,55.6691,48900.0
2014-10-20 14:00:00,62.28,62.52,62.27,62.36,56700.0,55.6512,55.8656,55.6423,55.7227,56700.0
2014-10-20 14:30:00,62.36,62.38,62.19,62.25,69100.0,55.7227,55.7405,55.5708,55.6244,69100.0
2014-10-20 15:00:00,62.26,62.44,62.24,62.26,113200.0,55.6333,55.7942,55.6154,55.6333,113200.0
2014-10-20 15:30:00,62.26,62.39,62.21,62.35,256300.0,55.6333,55.7495,55.5886,55.7137,256300.0
2014-10-21 09:30:00,62.86,63.62,62.85,63.43,147800.0,56.1695,56.8486,56.1605,56.6788,147800.0
2014-10-21 10:00:00,63.4,63.8,63.27,63.71,145500.0,56.652,57.0094,56.5358,56.929,145500.0
2014-10-21 10:30:00,63.72,63.9,63.54,63.81,98700.0,56.9379,57.0988,56.7771,57.0183,98700.0
2014-10-21 11:00:00,63.82,63.88,63.68,63.78,85700.0,57.0273,57.0809,56.9022,56.9915,85700.0
2014-10-21 11:30:00,63.77,63.78,63.39,63.44,97700.0,56.9826,56.9915,56.643,56.6877,97700.0
2014-10-21 12:00:00,63.45,63.7,63.44,63.67,43800.0,56.6967,56.9201,56.6877,56.8932,43800.0
2014-10-21 12:30:00,63.67,63.7,63.33,63.41,61400.0,56.8932,56.9201,56.5894,56.6609,61400.0
2014-10-21 13:00:00,63.4,63.58,63.37,63.49,51400.0,56.652,56.8128,56.6252,56.7324,51400.0
2014-10-21 13:30:00,63.49,63.71,63.49,63.59,74600.0,56.7324,56.929,56.7324,56.8218,74600.0
2014-10-21 14:00:00,63.6,63.82,63.6,63.71,200400.0,56.8307,57.0273,56.8307,56.929,200400.0
2014-10-21 14:30:00,63.69,63.85,63.58,63.64,192300.0,56.9111,57.0541,56.8128,56.8664,192300.0
2014-10-21 15:00:00,63.63,63.96,63.63,63.95,108000.0,56.8575,57.1524,56.8575,57.1434,108000.0
2014-10-21 15:30:00,63.94,63.94,63.74,63.92,259900.0,57.1345,57.1345,56.9558,57.1166,259900.0
2014-10-22 09:30:00,63.93,64.1,63.2,63.27,237900.0,57.1256,57.2775,56.4733,56.5358,237900.0
2014-10-22 10:00:00,63.29,63.34,62.93,63.02,148500.0,56.5537,56.5984,56.232,56.3124,148500.0
2014-10-22 10:30:00,63.01,63.03,62.92,62.93,147600.0,56.3035,56.3214,56.2231,56.232,147600.0
2014-10-22 11:00:00,62.94,63.22,62.92,62.99,115600.0,56.2409,56.4911,56.2231,56.2856,115600.0
2014-10-22 11:30:00,63.0,63.09,62.78,62.78,135000.0,56.2946,56.375,56.098,56.098,135000.0
2014-10-22 12:00:00,62.77,62.81,62.31,62.39,137700.0,56.089,56.1248,55.678,55.7495,137700.0
2014-10-22 12:30:00,62.39,62.41,62.1,62.22,204200.0,55.7495,55.7674,55.4903,55.5976,204200.0
2014-10-22 13:00:00,62.22,62.36,62.02,62.04,114400.0,55.5976,55.7227,55.4189,55.4367,114400.0
2014-10-22 13:30:00,62.05,62.05,61.91,61.92,153100.0,55.4457,55.4457,55.3206,55.3295,153100.0
2014-10-22 14:00:00,61.92,61.98,61.73,61.75,122200.0,55.3295,55.3831,55.1597,55.1776,122200.0
2014-10-22 14:30:00,61.75,61.8,61.61,61.8,146800.0,55.1776,55.2223,55.0525,55.2223,146800.0
2014-10-22 15:00:00,61.81,61.92,61.76,61.81,96100.0,55.2312,55.3295,55.1865,55.2312,96100.0
2014-10-22 15:30:00,61.82,61.82,61.51,61.62,271400.0,55.2402,55.2402,54.9631,55.0614,271400.0
2014-10-23 09:30:00,62.37,62.82,61.91,62.6,164800.0,55.7316,56.1337,55.3206,55.9371,164800.0
2014-10-23 10:00:00,62.6,63.35,62.59,63.29,181900.0,55.9371,56.6073,55.9282,56.5537,181900.0
2014-10-23 10:30:00,63.29,63.84,63.27,63.79,156500.0,56.5537,57.0452,56.5358,57.0005,156500.0
2014-10-23 11:00:00,63.78,64.32,63.78,64.3,176500.0,56.9915,57.4741,56.9915,57.4562,176500.0
2014-10-23 11:30:00,64.29,64.89,64.29,64.54,235400.0,57.4473,57.9834,57.4473,57.6706,235400.0
2014-10-23 12:00:00,64.54,65.08,62.27,65.06,133400.0,57.6706,58.1532,55.6423,58.1353,133400.0
2014-10-23 12:30:00,65.06,65.07,64.69,64.84,135900.0,58.1353,58.1442,57.8047,57.9387,135900.0
2014-10-23 13:00:00,64.84,64.97,64.76,64.97,108800.0,57.9387,58.0549,57.8672,58.0549,108800.0
2014-10-23 13:30:00,64.95,64.95,64.38,64.64,204900.0,58.037,58.037,57.5277,57.76,204900.0
2014-10-23 14:00:00,64.64,65.12,64.63,65.05,119500.0,57.76,58.1889,57.7511,58.1264,119500.0
2014-10-23 14:30:00,65.04,65.05,64.46,64.65,147200.0,58.1174,58.1264,57.5992,57.7689,147200.0
2014-10-23 15:00:00,64.65,64.65,64.36,64.5,148700.0,57.7689,57.7689,57.5098,57.6349,148700.0
2014-10-23 15:30:00,64.51,64.85,64.48,64.6,275700.0,57.6438,57.9477,57.617,57.7243,275700.0
2014-10-24 09:30:00,65.08,65.09,64.01,64.15,92100.0,58.1532,58.1621,57.1971,57.3222,92100.0
2014-10-24 10:00:00,64.15,64.66,63.95,64.35,163100.0,57.3222,57.7779,57.1434,57.5009,163100.0
2014-10-24 10:30:00,64.37,64.53,64.16,64.27,48400.0,57.5187,57.6617,57.3311,57.4294,48400.0
2014-10-24 11:00:00,64.26,64.35,64.2,64.23,35400.0,57.4204,57.5009,57.3668,57.3936,35400.0
2014-10-24 11:30:00,64.24,64.61,64.17,64.61,60900.0,57.4026,57.7332,57.34,57.7332,60900.0
2014-10-24 12:00:00,64.6,64.92,64.6,64.76,49600.0,57.7243,58.0102,57.7243,57.8672,49600.0
2014-10-24 12:30:00,64.75,64.76,64.55,64.64,43500.0,57.8583,57.8672,57.6796,57.76,43500.0
2014-10-24 13:00:00,64.64,64.7,64.57,64.62,23800.0,57.76,57.8136,57.6975,57.7421,23800.0
2014-10-24 13:30:00,64.63,64.77,64.59,64.77,37300.0,57.7511,57.8762,57.7153,57.8762,37300.0
2014-10-24 14:00:00,64.78,64.9,64.67,64.72,77800.0,57.8851,57.9923,57.7868,57.8315,77800.0
2014-10-24 14:30:00,64.75,64.77,64.67,64.73,46000.0,57.8583,57.8762,57.7868,57.8404,46000.0
2014-10-24 15:00:00,64.72,64.88,64.71,64.82,62600.0,57.8315,57.9745,57.8226,57.9208,62600.0
2014-10-24 15:30:00,64.82,64.96,64.82,64.92,178000.0,57.9208,58.0459,57.9208,58.0102,178000.0
2014-10-27 09:30:00,64.9,65.18,64.32,65.17,267000.0,57.9923,58.2425,57.4741,58.2336,267000.0
2014-10-27 10:00:00,65.15,65.23,64.77,64.97,155300.0,58.2157,58.2872,57.8762,58.0549,155300.0
2014-10-27 10:30:00,64.98,65.03,64.62,64.68,88300.0,58.0638,58.1085,57.7421,57.7957,88300.0
2014-10-27 11:00:00,64.69,65.03,64.68,65.03,55700.0,57.8047,58.1085,57.7957,58.1085,55700.0
2014-10-27 11:30:00,65.04,65.06,64.73,64.83,77200.0,58.1174,58.1353,57.8404,57.9298,77200.0
2014-10-27 12:00:00,64.82,65.03,64.81,64.86,49500.0,57.9208,58.1085,57.9119,57.9566,49500.0
2014-10-27 12:30:00,64.87,64.99,64.82,64.99,35100.0,57.9655,58.0728,57.9208,58.0728,35100.0
2014-10-27 13:00:00,65.0,65.17,64.95,65.05,33200.0,58.0817,58.2336,58.037,58.1264,33200.0
2014-10-27 13:30:00,65.04,65.05,64.88,64.97,39300.0,58.1174,58.1264,57.9745,58.0549,39300.0
2014-10-27 14:00:00,64.97,65.17,64.94,65.12,51900.0,58.0549,58.2336,58.0281,58.1889,51900.0
2014-10-27 14:30:00,65.12,65.12,64.88,64.94,79800.0,58.1889,58.1889,57.9745,58.0281,79800.0
2014-10-27 15:00:00,64.94,65.01,64.77,64.92,114500.0,58.0281,58.0906,57.8762,58.0102,114500.0
2014-10-27 15:30:00,64.92,65.24,64.89,65.2,313300.0,58.0102,58.2961,57.9834,58.2604,313300.0
2014-10-28 09:30:00,65.47,65.68,64.89,65.47,155500.0,58.5017,58.6893,57.9834,58.5017,155500.0
2014-10-28 10:00:00,65.52,65.85,65.36,65.85,88400.0,58.5463,58.8412,58.4034,58.8412,88400.0
2014-10-28 10:30:00,65.84,66.21,65.8,66.2,131800.0,58.8323,59.1629,58.7965,59.154,131800.0
2014-10-28 11:00:00,66.2,66.23,66.13,66.13,80500.0,59.154,59.1808,59.0914,59.0914,80500.0
2014-10-28 11:30:00,66.14,66.27,66.03,66.1,71100.0,59.1004,59.2165,59.0021,59.0646,71100.0
2014-10-28 12:00:00,66.1,66.12,65.88,65.91,42100.0,59.0646,59.0825,58.868,58.8948,42100.0
2014-10-28 12:30:00,65.88,65.9,65.68,65.84,42400.0,58.868,58.8859,58.6893,58.8323,42400.0
2014-10-28 13:00:00,65.83,66.11,65.83,66.07,35700.0,58.8233,59.0735,58.8233,59.0378,35700.0
2014-10-28 13:30:00,66.06,66.27,65.97,66.24,31800.0,59.0289,59.2165,58.9484,59.1897,31800.0
2014-10-28 14:00:00,66.24,66.34,66.16,66.33,48500.0,59.1897,59.2791,59.1182,59.2701,48500.0
2014-10-28 14:30:00,66.33,66.34,66.2,66.26,50900.0,59.2701,59.2791,59.154,59.2076,50900.0
2014-10-28 15:00:00,66.25,66.65,66.25,66.47,102000.0,59.1986,59.5561,59.1986,59.3952,102000.0
2014-10-28 15:30:00,66.47,66.72,66.44,66.57,208500.0,59.3952,59.6186,59.3684,59.4846,208500.0
2014-10-29 09:30:00,66.71,66.92,66.06,66.46,85300.0,59.6097,59.7973,59.0289,59.3863,85300.0
2014-10-29 10:00:00,66.5,66.5,65.79,65.97,61400.0,59.422,59.422,58.7876,58.9484,61400.0
2014-10-29 10:30:00,65.98,66.17,65.65,65.81,80000.0,58.9574,59.1272,58.6625,58.8055,80000.0
2014-10-29 11:00:00,65.82,66.03,65.74,65.99,51400.0,58.8144,59.0021,58.7429,58.9663,51400.0
2014-10-29 11:30:00,65.98,66.09,65.73,66.07,116000.0,58.9574,59.0557,58.734,59.0378,116000.0
2014-10-29 12:00:00,66.09,66.13,65.81,65.84,48200.0,59.0557,59.0914,58.8055,58.8323,48200.0
2014-10-29 12:30:00,65.83,65.94,65.7,65.76,43500.0,58.8233,58.9216,58.7072,58.7608,43500.0
2014-10-29 13:00:00,65.77,65.78,65.55,65.56,45700.0,58.7697,58.7787,58.5731,58.5821,45700.0
2014-10-29 13:30:00,65.56,65.72,65.4,65.66,60300.0,58.5821,58.7251,58.4391,58.6714,60300.0
2014-10-29 14:00:00,65.65,65.65,65.02,65.62,95900.0,58.6625,58.6625,58.0996,58.6357,95900.0
2014-10-29 14:30:00,65.6,65.72,65.27,65.6,82000.0,58.6178,58.7251,58.3229,58.6178,82000.0
2014-10-29 15:00:00,65.6,65.6,65.17,65.47,78600.0,58.6178,58.6178,58.2336,58.5017,78600.0
2014-10-29 15:30:00,65.47,65.76,65.47,65.54,264500.0,58.5017,58.7608,58.5017,58.5642,264500.0
2014-10-30 09:30:00,65.03,65.62,65.03,65.35,105200.0,58.1085,58.6357,58.1085,58.3944,105200.0
2014-10-30 10:00:00,65.33,65.8,65.16,65.79,85100.0,58.3766,58.7965,58.2247,58.7876,85100.0
2014-10-30 10:30:00,65.79,65.96,65.77,65.87,78100.0,58.7876,58.9395,58.7697,58.8591,78100.0
2014-10-30 11:00:00,65.87,65.94,65.6,65.69,67400.0,58.8591,58.9216,58.6178,58.6982,67400.0
2014-10-30 11:30:00,65.66,65.88,65.65,65.79,95400.0,58.6714,58.868,58.6625,58.7876,95400.0
2014-10-30 12:00:00,65.8,66.09,65.76,66.01,68100.0,58.7965,59.0557,58.7608,58.9842,68100.0
2014-10-30 12:30:00,66.01,66.13,65.96,66.05,55000.0,58.9842,59.0914,58.9395,59.0199,55000.0
2014-10-30 13:00:00,66.04,66.33,66.03,66.31,69900.0,59.011,59.2701,59.0021,59.2523,69900.0
2014-10-30 13:30:00,66.31,66.74,66.1,66.67,45800.0,59.2523,59.6365,59.0646,59.5739,45800.0
2014-10-30 14:00:00,66.67,66.95,66.5,66.75,132000.0,59.5739,59.8241,59.422,59.6454,132000.0
2014-10-30 14:30:00,66.77,66.83,66.06,66.2,99300.0,59.6633,59.7169,59.0289,59.154,99300.0
2014-10-30 15:00:00,66.2,66.51,66.09,66.17,155700.0,59.154,59.431,59.0557,59.1272,155700.0
2014-10-30 15:30:00,66.18,66.44,66.14,66.4,379300.0,59.1361,59.3684,59.1004,59.3327,379300.0
2014-10-31 09:30:00,66.21,67.38,65.13,65.33,479300.0,59.1629,60.2084,58.1978,58.3766,479300.0
2014-10-31 10:00:00,65.32,65.52,64.82,64.94,278300.0,58.3676,58.5463,57.9208,58.0281,278300.0
2014-10-31 10:30:00,64.93,65.14,64.91,64.96,238400.0,58.0191,58.2068,58.0013,58.0459,238400.0
2014-10-31 11:00:00,64.94,65.37,64.92,65.34,196200.0,58.0281,58.4123,58.0102,58.3855,196200.0
2014-10-31 11:30:00,65.34,65.35,65.21,65.27,148400.0,58.3855,58.3944,58.2693,58.3229,148400.0
2014-10-31 12:00:00,65.26,65.44,65.23,65.43,145400.0,58.314,58.4749,58.2872,58.4659,145400.0
2014-10-31 12:30:00,65.43,65.84,65.3,65.83,72300.0,58.4659,58.8323,58.3498,58.8233,72300.0
2014-10-31 13:00:00,65.83,65.89,65.71,65.78,90400.0,58.8233,58.877,58.7161,58.7787,90400.0
2014-10-31 13:30:00,65.8,65.81,65.47,65.55,154400.0,58.7965,58.8055,58.5017,58.5731,154400.0
2014-10-31 14:00:00,65.54,65.83,65.51,65.81,103300.0,58.5642,58.8233,58.5374,58.8055,103300.0
2014-10-31 14:30:00,65.81,65.97,65.7,65.82,111900.0,58.8055,58.9484,58.7072,58.8144,111900.0
2014-10-31 15:00:00,65.81,66.07,65.79,66.01,157900.0,58.8055,59.0378,58.7876,58.9842,157900.0
2014-10-31 15:30:00,66.0,66.36,66.0,66.34,406400.0,58.9753,59.2969,58.9753,59.2791,406400.0
2014-11-03 09:30:00,66.52,66.97,66.37,66.65,174000.0,59.4399,59.842,59.3059,59.5561,174000.0
2014-11-03 10:00:00,66.65,66.85,66.13,66.13,144500.0,59.5561,59.7348,59.0914,59.0914,144500.0
2014-11-03 10:30:00,66.13,66.3,66.01,66.16,79200.0,59.0914,59.2433,58.9842,59.1182,79200.0
2014-11-03 11:00:00,66.17,66.34,66.03,66.18,76500.0,59.1272,59.2791,59.0021,59.1361,76500.0
2014-11-03 11:30:00,66.2,66.47,66.17,66.38,51500.0,59.154,59.3952,59.1272,59.3148,51500.0
2014-11-03 12:00:00,66.38,66.4,66.12,66.26,72000.0,59.3148,59.3327,59.0825,59.2076,72000.0
2014-11-03 12:30:00,66.26,66.48,66.25,66.47,50200.0,59.2076,59.4042,59.1986,59.3952,50200.0
2014-11-03 13:00:00,66.47,66.47,66.35,66.44,49700.0,59.3952,59.3952,59.288,59.3684,49700.0
2014-11-03 13:30:00,66.44,66.51,66.38,66.49,62800.0,59.3684,59.431,59.3148,59.4131,62800.0
2014-11-03 14:00:00,66.48,66.54,66.28,66.31,73200.0,59.4042,59.4578,59.2254,59.2523,73200.0
2014-11-03 14:30:00,66.29,66.3,66.0,66.0,81400.0,59.2344,59.2433,58.9753,58.9753,81400.0
2014-11-03 15:00:00,65.99,66.05,65.72,65.74,80300.0,58.9663,59.0199,58.7251,58.7429,80300.0
2014-11-03 15:30:00,65.75,65.82,65.57,65.78,301200.0,58.7519,58.8144,58.591,58.7787,301200.0
2014-11-04 09:30:00,65.41,65.48,64.93,65.21,80400.0,58.448,58.5106,58.0191,58.2693,80400.0
2014-11-04 10:00:00,65.15,65.29,64.69,64.73,65800.0,58.2157,58.3408,57.8047,57.8404,65800.0
2014-11-04 10:30:00,64.71,64.77,64.41,64.48,168400.0,57.8226,57.8762,57.5545,57.617,168400.0
2014-11-04 11:00:00,64.46,64.49,64.31,64.44,132000.0,57.5992,57.626,57.4651,57.5813,132000.0
2014-11-04 11:30:00,64.45,64.48,64.09,64.09,93900.0,57.5902,57.617,57.2685,57.2685,93900.0
2014-11-04 12:00:00,64.09,64.18,64.0,64.11,142900.0,57.2685,57.349,57.1881,57.2864,142900.0
2014-11-04 12:30:00,64.15,64.18,64.0,64.05,51400.0,57.3222,57.349,57.1881,57.2328,51400.0
2014-11-04 13:00:00,64.05,64.07,63.8,63.85,65900.0,57.2328,57.2507,57.0094,57.0541,65900.0
2014-11-04 13:30:00,63.86,63.99,63.68,63.98,144600.0,57.063,57.1792,56.9022,57.1703,144600.0
2014-11-04 14:00:00,63.98,64.11,63.86,63.9,83700.0,57.1703,57.2864,57.063,57.0988,83700.0
2014-11-04 14:30:00,63.9,63.93,63.63,63.9,87800.0,57.0988,57.1256,56.8575,57.0988,87800.0
2014-11-04 15:00:00,63.91,64.05,63.74,63.88,134900.0,57.1077,57.2328,56.9558,57.0809,134900.0
2014-11-04 15:30:00,63.89,63.95,63.74,63.76,333100.0,57.0898,57.1434,56.9558,56.9737,333100.0
2014-11-05 09:30:00,64.09,64.95,64.0,64.92,256700.0,57.2685,58.037,57.1881,58.0102,256700.0
2014-11-05 10:00:00,64.9,64.94,64.32,64.55,169700.0,57.9923,58.0281,57.4741,57.6796,169700.0
2014-11-05 10:30:00,64.55,64.85,64.46,64.7,113000.0,57.6796,57.9477,57.5992,57.8136,113000.0
2014-11-05 11:00:00,64.72,65.03,64.72,65.01,121200.0,57.8315,58.1085,57.8315,58.0906,121200.0
2014-11-05 11:30:00,64.99,65.11,64.91,65.11,89300.0,58.0728,58.18,58.0013,58.18,89300.0
2014-11-05 12:00:00,65.11,65.23,65.05,65.2,68300.0,58.18,58.2872,58.1264,58.2604,68300.0
2014-11-05 12:30:00,65.2,65.23,65.01,65.06,63200.0,58.2604,58.2872,58.0906,58.1353,63200.0
2014-11-05 13:00:00,65.06,65.11,64.96,64.99,79300.0,58.1353,58.18,58.0459,58.0728,79300.0
2014-11-05 13:30:00,64.98,65.11,64.95,65.06,98700.0,58.0638,58.18,58.037,58.1353,98700.0
2014-11-05 14:00:00,65.06,65.36,65.06,65.29,87500.0,58.1353,58.4034,58.1353,58.3408,87500.0
2014-11-05 14:30:00,65.29,65.67,65.29,65.65,107900.0,58.3408,58.6804,58.3408,58.6625,107900.0
2014-11-05 15:00:00,65.66,65.73,65.42,65.51,144800.0,58.6714,58.734,58.457,58.5374,144800.0
2014-11-05 15:30:00,65.51,65.6,65.45,65.51,206500.0,58.5374,58.6178,58.4838,58.5374,206500.0
2014-11-06 09:30:00,65.3,65.61,64.97,65.24,205000.0,58.3498,58.6268,58.0549,58.2961,205000.0
2014-11-06 10:00:00,65.24,65.36,65.12,65.36,151100.0,58.2961,58.4034,58.1889,58.4034,151100.0
2014-11-06 10:30:00,65.36,65.36,65.07,65.18,92900.0,58.4034,58.4034,58.1442,58.2425,92900.0
2014-11-06 11:00:00,65.16,65.35,65.14,65.28,64700.0,58.2247,58.3944,58.2068,58.3319,64700.0
2014-11-06 11:30:00,65.27,65.38,65.22,65.34,69300.0,58.3229,58.4212,58.2783,58.3855,69300.0
2014-11-06 12:00:00,65.34,65.39,65.25,65.35,85300.0,58.3855,58.4302,58.3051,58.3944,85300.0
2014-11-06 12:30:00,65.36,65.41,65.09,65.26,84400.0,58.4034,58.448,58.1621,58.314,84400.0
2014-11-06 13:00:00,65.27,65.48,65.26,65.45,66500.0,58.3229,58.5106,58.314,58.4838,66500.0
2014-11-06 13:30:00,65.44,65.77,65.44,65.77,65400.0,58.4749,58.7697,58.4749,58.7697,65400.0
2014-11-06 14:00:00,65.76,65.86,65.75,65.78,98300.0,58.7608,58.8502,58.7519,58.7787,98300.0
2014-11-06 14:30:00,65.77,65.79,65.49,65.65,113700.0,58.7697,58.7876,58.5195,58.6625,113700.0
2014-11-06 15:00:00,65.65,65.7,65.56,65.66,99000.0,58.6625,58.7072,58.5821,58.6714,99000.0
2014-11-06 15:30:00,65.66,65.79,65.57,65.64,260000.0,58.6714,58.7876,58.591,58.6536,260000.0
2014-11-07 09:30:00,65.7,66.36,65.69,66.32,92400.0,58.7072,59.2969,58.6982,59.2612,92400.0
2014-11-07 10:00:00,66.32,66.32,66.05,66.32,94700.0,59.2612,59.2612,59.0199,59.2612,94700.0
2014-11-07 10:30:00,66.31,66.54,66.15,66.54,114300.0,59.2523,59.4578,59.1093,59.4578,114300.0
2014-11-07 11:00:00,66.56,66.78,66.55,66.74,76700.0,59.4756,59.6722,59.4667,59.6365,76700.0
2014-11-07 11:30:00,66.73,66.77,66.46,66.63,83100.0,59.6276,59.6633,59.3863,59.5382,83100.0
2014-11-07 12:00:00,66.64,66.66,66.55,66.58,77200.0,59.5471,59.565,59.4667,59.4935,77200.0
2014-11-07 12:30:00,66.56,66.63,66.54,66.58,58800.0,59.4756,59.5382,59.4578,59.4935,58800.0
2014-11-07 13:00:00,66.57,66.71,66.51,66.61,80200.0,59.4846,59.6097,59.431,59.5203,80200.0
2014-11-07 13:30:00,66.61,66.66,66.57,66.6,68900.0,59.5203,59.565,59.4846,59.5114,68900.0
2014-11-07 14:00:00,66.6,66.62,66.53,66.6,65500.0,59.5114,59.5293,59.4488,59.5114,65500.0
2014-11-07 14:30:00,66.6,66.6,66.42,66.48,83000.0,59.5114,59.5114,59.3505,59.4042,83000.0
2014-11-07 15:00:00,66.48,66.5,66.19,66.22,127900.0,59.4042,59.422,59.145,59.1718,127900.0
2014-11-07 15:30:00,66.23,66.3,66.13,66.27,370800.0,59.1808,59.2433,59.0914,59.2165,370800.0
2014-11-10 09:30:00,66.34,66.95,66.34,66.95,206000.0,59.2791,59.8241,59.2791,59.8241,206000.0
2014-11-10 10:00:00,66.92,66.94,66.25,66.28,93300.0,59.7973,59.8152,59.1986,59.2254,93300.0
2014-11-10 10:30:00,66.27,66.6,66.14,66.4,59700.0,59.2165,59.5114,59.1004,59.3327,59700.0
2014-11-10 11:00:00,66.42,66.49,66.14,66.33,86300.0,59.3505,59.4131,59.1004,59.2701,86300.0
2014-11-10 11:30:00,66.34,66.44,66.11,66.12,75600.0,59.2791,59.3684,59.0735,59.0825,75600.0
2014-11-10 12:00:00,66.11,66.16,65.89,65.96,63800.0,59.0735,59.1182,58.877,58.9395,63800.0
2014-11-10 12:30:00,65.96,65.97,65.82,65.96,28500.0,58.9395,58.9484,58.8144,58.9395,28500.0
2014-11-10 13:00:00,65.98,66.04,65.94,65.97,43000.0,58.9574,59.011,58.9216,58.9484,43000.0
2014-11-10 13:30:00,65.99,66.01,65.84,65.88,60300.0,58.9663,58.9842,58.8323,58.868,60300.0
2014-11-10 14:00:00,65.89,65.9,65.71,65.86,102500.0,58.877,58.8859,58.7161,58.8502,102500.0
2014-11-10 14:30:00,65.87,65.92,65.79,65.9,108800.0,58.8591,58.9038,58.7876,58.8859,108800.0
2014-11-10 15:00:00,65.9,65.95,65.81,65.91,87300.0,58.8859,58.9306,58.8055,58.8948,87300.0
2014-11-10 15:30:00,65.9,65.98,65.82,65.93,187800.0,58.8859,58.9574,58.8144,58.9127,187800.0
2014-11-11 09:30:00,65.9,66.05,65.75,65.94,88600.0,58.8859,59.0199,58.7519,58.9216,88600.0
2014-11-11 10:00:00,65.95,66.0,65.83,65.95,150000.0,58.9306,58.9753,58.8233,58.9306,150000.0
2014-11-11 10:30:00,65.96,65.97,65.83,65.96,109700.0,58.9395,58.9484,58.8233,58.9395,109700.0
2014-11-11 11:00:00,65.95,65.96,65.72,65.89,75100.0,58.9306,58.9395,58.7251,58.877,75100.0
2014-11-11 11:30:00,65.86,65.89,65.5,65.64,128700.0,58.8502,58.877,58.5285,58.6536,128700.0
2014-11-11 12:00:00,65.64,65.71,65.55,65.57,40000.0,58.6536,58.7161,58.5731,58.591,40000.0
2014-11-11 12:30:00,65.57,65.77,65.57,65.77,39100.0,58.591,58.7697,58.591,58.7697,39100.0
2014-11-11 13:00:00,65.77,65.8,65.63,65.65,46500.0,58.7697,58.7965,58.6446,58.6625,46500.0
2014-11-11 13:30:00,65.63,65.65,65.56,65.62,53800.0,58.6446,58.6625,58.5821,58.6357,53800.0
2014-11-11 14:00:00,65.63,65.82,65.59,65.71,69800.0,58.6446,58.8144,58.6089,58.7161,69800.0
2014-11-11 14:30:00,65.71,65.71,65.61,65.65,81900.0,58.7161,58.7161,58.6268,58.6625,81900.0
2014-11-11 15:00:00,65.64,65.76,65.63,65.66,84900.0,58.6536,58.7608,58.6446,58.6714,84900.0
2014-11-11 15:30:00,65.65,65.91,65.65,65.9,229400.0,58.6625,58.8948,58.6625,58.8859,229400.0
2014-11-12 09:30:00,65.6,65.74,65.35,65.47,105800.0,58.6178,58.7429,58.3944,58.5017,105800.0
2014-11-12 10:00:00,65.47,65.97,65.45,65.93,61900.0,58.5017,58.9484,58.4838,58.9127,61900.0
2014-11-12 10:30:00,65.91,65.93,65.44,65.44,149000.0,58.8948,58.9127,58.4749,58.4749,149000.0
2014-11-12 11:00:00,65.46,65.72,65.41,65.66,65800.0,58.4927,58.7251,58.448,58.6714,65800.0
2014-11-12 11:30:00,65.65,65.83,65.58,65.83,46800.0,58.6625,58.8233,58.6,58.8233,46800.0
2014-11-12 12:00:00,65.82,65.83,65.62,65.67,64000.0,58.8144,58.8233,58.6357,58.6804,64000.0
2014-11-12 12:30:00,65.67,65.8,65.57,65.78,57700.0,58.6804,58.7965,58.591,58.7787,57700.0
2014-11-12 13:00:00,65.78,65.86,65.72,65.84,25300.0,58.7787,58.8502,58.7251,58.8323,25300.0
2014-11-12 13:30:00,65.82,65.83,65.71,65.83,42300.0,58.8144,58.8233,58.7161,58.8233,42300.0
2014-11-12 14:00:00,65.83,66.07,65.83,66.03,49800.0,58.8233,59.0378,58.8233,59.0021,49800.0
2014-11-12 14:30:00,66.01,66.03,65.81,65.86,61500.0,58.9842,59.0021,58.8055,58.8502,61500.0
2014-11-12 15:00:00,65.86,66.0,65.81,65.99,64700.0,58.8502,58.9753,58.8055,58.9663,64700.0
2014-11-12 15:30:00,65.99,66.06,65.89,65.94,124500.0,58.9663,59.0289,58.877,58.9216,124500.0
2014-11-13 09:30:00,65.96,66.41,65.6,65.73,80900.0,58.9395,59.3416,58.6178,58.734,80900.0
2014-11-13 10:00:00,65.76,65.78,65.35,65.56,94000.0,58.7608,58.7787,58.3944,58.5821,94000.0
2014-11-13 10:30:00,65.56,65.56,64.95,64.95,86400.0,58.5821,58.5821,58.037,58.037,86400.0
2014-11-13 11:00:00,64.96,65.02,64.7,64.7,77600.0,58.0459,58.0996,57.8136,57.8136,77600.0
2014-11-13 11:30:00,64.65,64.86,64.5,64.79,92100.0,57.7689,57.9566,57.6349,57.894,92100.0
2014-11-13 12:00:00,64.8,64.99,64.78,64.98,50700.0,57.903,58.0728,57.8851,58.0638,50700.0
2014-11-13 12:30:00,64.99,65.09,64.94,64.94,56700.0,58.0728,58.1621,58.0281,58.0281,56700.0
2014-11-13 13:00:00,64.94,64.96,64.78,64.94,57500.0,58.0281,58.0459,57.8851,58.0281,57500.0
2014-11-13 13:30:00,64.9,64.9,64.6,64.64,35300.0,57.9923,57.9923,57.7243,57.76,35300.0
2014-11-13 14:00:00,64.63,64.68,64.51,64.67,74600.0,57.7511,57.7957,57.6438,57.7868,74600.0
2014-11-13 14:30:00,64.66,64.71,64.41,64.44,81600.0,57.7779,57.8226,57.5545,57.5813,81600.0
2014-11-13 15:00:00,64.44,64.95,64.43,64.86,134600.0,57.5813,58.037,57.5724,57.9566,134600.0
2014-11-13 15:30:00,64.86,65.26,64.84,65.07,280800.0,57.9566,58.314,57.9387,58.1442,280800.0
2014-11-14 09:30:00,65.02,65.54,64.71,65.12,85800.0,58.0996,58.5642,57.8226,58.1889,85800.0
2014-11-14 10:00:00,65.17,65.38,65.08,65.29,103300.0,58.2336,58.4212,58.1532,58.3408,103300.0
2014-11-14 10:30:00,65.29,65.31,64.86,65.01,128800.0,58.3408,58.3587,57.9566,58.0906,128800.0
2014-11-14 11:00:00,65.01,65.01,64.6,64.67,82000.0,58.0906,58.0906,57.7243,57.7868,82000.0
2014-11-14 11:30:00,64.68,64.72,64.49,64.66,88400.0,57.7957,57.8315,57.626,57.7779,88400.0
2014-11-14 12:00:00,64.66,64.82,64.58,64.81,72900.0,57.7779,57.9208,57.7064,57.9119,72900.0
2014-11-14 12:30:00,64.8,64.82,64.66,64.7,64700.0,57.903,57.9208,57.7779,57.8136,64700.0
2014-11-14 13:00:00,64.7,64.7,64.37,64.59,137600.0,57.8136,57.8136,57.5187,57.7153,137600.0
2014-11-14 13:30:00,64.61,64.65,64.5,64.62,68400.0,57.7332,57.7689,57.6349,57.7421,68400.0
2014-11-14 14:00:00,64.61,64.78,64.55,64.6,170800.0,57.7332,57.8851,57.6796,57.7243,170800.0
2014-11-14 14:30:00,64.6,64.62,64.52,64.61,97900.0,57.7243,57.7421,57.6528,57.7332,97900.0
2014-11-14 15:00:00,64.62,64.71,64.58,64.67,169500.0,57.7421,57.8226,57.7064,57.7868,169500.0
2014-11-14 15:30:00,64.67,64.88,64.64,64.7,415300.0,57.7868,57.9745,57.76,57.8136,415300.0
2014-11-17 09:30:00,64.63,64.75,63.84,63.89,180100.0,57.7511,57.8583,57.0452,57.0898,180100.0
2014-11-17 10:00:00,63.9,64.06,63.74,63.93,86000.0,57.0988,57.2417,56.9558,57.1256,86000.0
2014-11-17 10:30:00,63.95,64.0,63.7,63.78,76800.0,57.1434,57.1881,56.9201,56.9915,76800.0
2014-11-17 11:00:00,63.78,63.94,63.67,63.72,78700.0,56.9915,57.1345,56.8932,56.9379,78700.0
2014-11-17 11:30:00,63.69,63.79,63.57,63.59,67000.0,56.9111,57.0005,56.8039,56.8218,67000.0
2014-11-17 12:00:00,63.59,63.65,63.52,63.54,77500.0,56.8218,56.8754,56.7592,56.7771,77500.0
2014-11-17 12:30:00,63.54,63.76,63.5,63.55,65200.0,56.7771,56.9737,56.7413,56.786,65200.0
2014-11-17 13:00:00,63.54,63.73,63.51,63.7,54500.0,56.7771,56.9469,56.7503,56.9201,54500.0
2014-11-17 13:30:00,63.71,63.79,63.61,63.68,73700.0,56.929,57.0005,56.8396,56.9022,73700.0
2014-11-17 14:00:00,63.68,63.79,63.61,63.61,106700.0,56.9022,57.0005,56.8396,56.8396,106700.0
2014-11-17 14:30:00,63.62,63.8,63.58,63.66,110600.0,56.8486,57.0094,56.8128,56.8843,110600.0
2014-11-17 15:00:00,63.66,63.74,63.6,63.61,92100.0,56.8843,56.9558,56.8307,56.8396,92100.0
2014-11-17 15:30:00,63.62,63.66,63.53,63.58,302700.0,56.8486,56.8843,56.7681,56.8128,302700.0
2014-11-18 09:30:00,64.1,65.82,64.1,65.59,264500.0,57.2775,58.8144,57.2775,58.6089,264500.0
2014-11-18 10:00:00,65.59,65.68,65.28,65.34,180000.0,58.6089,58.6893,58.3319,58.3855,180000.0
2014-11-18 10:30:00,65.33,65.46,64.93,65.13,158700.0,58.3766,58.4927,58.0191,58.1978,158700.0
2014-11-18 11:00:00,65.13,65.43,65.04,65.15,108500.0,58.1978,58.4659,58.1174,58.2157,108500.0
2014-11-18 11:30:00,65.15,65.37,65.12,65.26,89600.0,58.2157,58.4123,58.1889,58.314,89600.0
2014-11-18 12:00:00,65.26,65.51,65.16,65.28,83700.0,58.314,58.5374,58.2247,58.3319,83700.0
2014-11-18 12:30:00,65.27,65.51,65.21,65.51,58500.0,58.3229,58.5374,58.2693,58.5374,58500.0
2014-11-18 13:00:00,65.5,65.63,65.46,65.63,67500.0,58.5285,58.6446,58.4927,58.6446,67500.0
2014-11-18 13:30:00,65.63,65.65,65.5,65.54,78700.0,58.6446,58.6625,58.5285,58.5642,78700.0
2014-11-18 14:00:00,65.54,65.6,65.37,65.44,109600.0,58.5642,58.6178,58.4123,58.4749,109600.0
2014-11-18 14:30:00,65.44,65.72,65.43,65.56,117800.0,58.4749,58.7251,58.4659,58.5821,117800.0
2014-11-18 15:00:00,65.55,65.79,65.45,65.76,129500.0,58.5731,58.7876,58.4838,58.7608,129500.0
2014-11-18 15:30:00,65.75,65.98,65.56,65.96,526100.0,58.7519,58.9574,58.5821,58.9395,526100.0
2014-11-19 09:30:00,66.29,66.69,65.88,66.34,213100.0,59.2344,59.5918,58.868,59.2791,213100.0
2014-11-19 10:00:00,66.3,66.46,65.97,66.04,107100.0,59.2433,59.3863,58.9484,59.011,107100.0
2014-11-19 10:30:00,66.04,66.36,65.87,66.26,111700.0,59.011,59.2969,58.8591,59.2076,111700.0
2014-11-19 11:00:00,66.26,66.37,66.22,66.3,115200.0,59.2076,59.3059,59.1718,59.2433,115200.0
2014-11-19 11:30:00,66.3,66.5,66.18,66.45,77200.0,59.2433,59.422,59.1361,59.3774,77200.0
2014-11-19 12:00:00,66.45,66.54,66.36,66.44,95900.0,59.3774,59.4578,59.2969,59.3684,95900.0
2014-11-19 12:30:00,66.44,66.49,66.3,66.49,73300.0,59.3684,59.4131,59.2433,59.4131,73300.0
2014-11-19 13:00:00,66.48,66.5,66.31,66.41,79400.0,59.4042,59.422,59.2523,59.3416,79400.0
2014-11-19 13:30:00,66.42,66.5,66.37,66.46,103400.0,59.3505,59.422,59.3059,59.3863,103400.0
2014-11-19 14:00:00,66.47,66.65,66.34,66.42,136900.0,59.3952,59.5561,59.2791,59.3505,136900.0
2014-11-19 14:30:00,66.42,66.48,66.37,66.46,104600.0,59.3505,59.4042,59.3059,59.3863,104600.0
2014-11-19 15:00:00,66.43,66.49,66.19,66.3,99600.0,59.3595,59.4131,59.145,59.2433,99600.0
2014-11-19 15:30:00,66.31,66.54,66.22,66.35,278800.0,59.2523,59.4578,59.1718,59.288,278800.0
2014-11-20 09:30:00,65.93,67.28,65.9,67.14,123900.0,58.9127,60.119,58.8859,59.9939,123900.0
2014-11-20 10:00:00,67.15,67.45,67.12,67.42,102100.0,60.0029,60.2709,59.976,60.2441,102100.0
2014-11-20 10:30:00,67.42,67.72,67.42,67.62,119200.0,60.2441,60.5122,60.2441,60.4228,119200.0
2014-11-20 11:00:00,67.62,67.95,67.61,67.91,120000.0,60.4228,60.7177,60.4139,60.682,120000.0
2014-11-20 11:30:00,67.9,68.09,67.86,67.88,82200.0,60.673,60.8428,60.6373,60.6552,82200.0
2014-11-20 12:00:00,67.88,67.92,67.79,67.87,64400.0,60.6552,60.6909,60.5747,60.6462,64400.0
2014-11-20 12:30:00,67.88,67.98,67.82,67.85,90600.0,60.6552,60.7445,60.6015,60.6283,90600.0
2014-11-20 13:00:00,67.83,67.9,67.65,67.67,98800.0,60.6105,60.673,60.4496,60.4675,98800.0
2014-11-20 13:30:00,67.68,67.83,67.57,67.83,131100.0,60.4764,60.6105,60.3781,60.6105,131100.0
2014-11-20 14:00:00,67.83,67.9,67.68,67.77,66700.0,60.6105,60.673,60.4764,60.5569,66700.0
2014-11-20 14:30:00,67.76,67.8,67.63,67.64,75800.0,60.5479,60.5837,60.4318,60.4407,75800.0
2014-11-20 15:00:00,67.63,67.72,67.53,67.6,86400.0,60.4318,60.5122,60.3424,60.405,86400.0
2014-11-20 15:30:00,67.61,67.75,67.47,67.61,206100.0,60.4139,60.539,60.2888,60.4139,206100.0
2014-11-21 09:30:00,68.78,69.69,68.67,69.2,293500.0,61.4594,62.2725,61.3611,61.8347,293500.0
2014-11-21 10:00:00,69.23,69.51,69.22,69.38,158500.0,61.8615,62.1117,61.8525,61.9955,158500.0
2014-11-21 10:30:00,69.38,69.4,68.71,68.75,109300.0,61.9955,62.0134,61.3968,61.4326,109300.0
2014-11-21 11:00:00,68.76,69.11,68.69,68.97,93800.0,61.4415,61.7542,61.3789,61.6291,93800.0
2014-11-21 11:30:00,68.97,69.13,68.9,68.95,107200.0,61.6291,61.7721,61.5666,61.6113,107200.0
2014-11-21 12:00:00,68.95,69.01,68.79,68.94,90000.0,61.6113,61.6649,61.4683,61.6023,90000.0
2014-11-21 12:30:00,68.94,69.04,68.83,69.01,94500.0,61.6023,61.6917,61.504,61.6649,94500.0
2014-11-21 13:00:00,69.0,69.04,68.95,68.97,135700.0,61.6559,61.6917,61.6113,61.6291,135700.0
2014-11-21 13:30:00,68.96,68.98,68.71,68.86,138700.0,61.6202,61.6381,61.3968,61.5308,138700.0
2014-11-21 14:00:00,68.87,69.03,68.84,68.96,161400.0,61.5398,61.6828,61.513,61.6202,161400.0
2014-11-21 14:30:00,68.97,69.11,68.87,68.97,150400.0,61.6291,61.7542,61.5398,61.6291,150400.0
2014-11-21 15:00:00,68.98,69.1,68.91,69.08,167500.0,61.6381,61.7453,61.5755,61.7274,167500.0
2014-11-21 15:30:00,69.09,69.25,69.07,69.22,408500.0,61.7364,61.8793,61.7185,61.8525,408500.0
2014-11-24 09:30:00,69.53,69.56,67.88,67.92,330900.0,62.1295,62.1563,60.6552,60.6909,330900.0
2014-11-24 10:00:00,67.92,68.22,67.68,68.18,166100.0,60.6909,60.959,60.4764,60.9232,166100.0
2014-11-24 10:30:00,68.21,68.54,68.09,68.47,236300.0,60.95,61.2449,60.8428,61.1824,236300.0
2014-11-24 11:00:00,68.47,68.5,68.34,68.42,141600.0,61.1824,61.2092,61.0662,61.1377,141600.0
2014-11-24 11:30:00,68.41,68.46,68.23,68.35,104000.0,61.1287,61.1734,60.9679,61.0751,104000.0
2014-11-24 12:00:00,68.35,68.41,68.25,68.35,78400.0,61.0751,61.1287,60.9858,61.0751,78400.0
2014-11-24 12:30:00,68.34,68.38,68.17,68.33,163900.0,61.0662,61.1019,60.9143,61.0573,163900.0
2014-11-24 13:00:00,68.32,68.48,68.31,68.45,83200.0,61.0483,61.1913,61.0394,61.1645,83200.0
2014-11-24 13:30:00,68.44,68.44,68.19,68.23,129300.0,61.1555,61.1555,60.9322,60.9679,129300.0
2014-11-24 14:00:00,68.23,68.44,68.23,68.28,77200.0,60.9679,61.1555,60.9679,61.0126,77200.0
2014-11-24 14:30:00,68.29,68.33,68.16,68.22,100100.0,61.0215,61.0573,60.9054,60.959,100100.0
2014-11-24 15:00:00,68.22,68.3,68.17,68.28,123400.0,60.959,61.0304,60.9143,61.0126,123400.0
2014-11-24 15:30:00,68.28,68.4,68.22,68.34,260000.0,61.0126,61.1198,60.959,61.0662,260000.0
2014-11-25 09:30:00,68.53,68.78,68.2,68.68,181600.0,61.236,61.4594,60.9411,61.37,181600.0
2014-11-25 10:00:00,68.59,68.59,68.18,68.57,115400.0,61.2896,61.2896,60.9232,61.2717,115400.0
2014-11-25 10:30:00,68.59,68.59,68.32,68.36,109300.0,61.2896,61.2896,61.0483,61.0841,109300.0
2014-11-25 11:00:00,68.35,68.42,68.12,68.12,155000.0,61.0751,61.1377,60.8696,60.8696,155000.0
2014-11-25 11:30:00,68.14,68.42,68.14,68.42,60300.0,60.8875,61.1377,60.8875,61.1377,60300.0
2014-11-25 12:00:00,68.44,68.54,68.33,68.45,40000.0,61.1555,61.2449,61.0573,61.1645,40000.0
2014-11-25 12:30:00,68.45,68.84,68.42,68.76,70000.0,61.1645,61.513,61.1377,61.4415,70000.0
2014-11-25 13:00:00,68.73,68.86,68.7,68.84,65600.0,61.4147,61.5308,61.3879,61.513,65600.0
2014-11-25 13:30:00,68.83,68.84,68.75,68.8,63400.0,61.504,61.513,61.4326,61.4772,63400.0
2014-11-25 14:00:00,68.81,68.85,68.74,68.79,97100.0,61.4862,61.5219,61.4236,61.4683,97100.0
2014-11-25 14:30:00,68.79,68.8,68.5,68.59,114200.0,61.4683,61.4772,61.2092,61.2896,114200.0
2014-11-25 15:00:00,68.59,68.74,68.58,68.71,149000.0,61.2896,61.4236,61.2806,61.3968,149000.0
2014-11-25 15:30:00,68.75,68.83,68.64,68.71,373400.0,61.4326,61.504,61.3343,61.3968,373400.0
2014-11-26 09:30:00,68.57,68.8,67.26,67.43,154400.0,61.2717,61.4772,60.1011,60.253,154400.0
2014-11-26 10:00:00,67.37,67.67,67.24,67.4,119100.0,60.1994,60.4675,60.0833,60.2262,119100.0
2014-11-26 10:30:00,67.4,67.51,66.92,66.96,94500.0,60.2262,60.3245,59.7973,59.8331,94500.0
2014-11-26 11:00:00,66.97,67.12,66.88,67.09,122700.0,59.842,59.976,59.7616,59.9492,122700.0
2014-11-26 11:30:00,67.08,67.13,67.02,67.09,85400.0,59.9403,59.985,59.8867,59.9492,85400.0
2014-11-26 12:00:00,67.1,67.2,67.09,67.16,102100.0,59.9582,60.0475,59.9492,60.0118,102100.0
2014-11-26 12:30:00,67.16,67.22,67.11,67.19,79100.0,60.0118,60.0654,59.9671,60.0386,79100.0
2014-11-26 13:00:00,67.18,67.24,67.11,67.15,149500.0,60.0297,60.0833,59.9671,60.0029,149500.0
2014-11-26 13:30:00,67.15,67.18,67.01,67.02,89300.0,60.0029,60.0297,59.8778,59.8867,89300.0
2014-11-26 14:00:00,67.03,67.04,66.78,66.81,198200.0,59.8956,59.9046,59.6722,59.699,198200.0
2014-11-26 14:30:00,66.81,66.82,66.6,66.6,114500.0,59.699,59.708,59.5114,59.5114,114500.0
2014-11-26 15:00:00,66.6,66.81,66.41,66.66,189800.0,59.5114,59.699,59.3416,59.565,189800.0
2014-11-26 15:30:00,66.67,66.77,66.62,66.73,454100.0,59.5739,59.6633,59.5293,59.6276,454100.0
2014-11-28 09:30:00,65.33,65.33,62.71,62.8,514600.0,58.5743,58.5743,56.2253,56.3059,514600.0
2014-11-28 10:00:00,62.79,62.84,62.37,62.54,357600.0,56.297,56.3418,55.9204,56.0728,357600.0
2014-11-28 10:30:00,62.54,62.8,62.23,62.32,306500.0,56.0728,56.3059,55.7949,55.8756,306500.0
2014-11-28 11:00:00,62.32,62.56,62.31,62.33,269600.0,55.8756,56.0908,55.8666,55.8845,269600.0
2014-11-28 11:30:00,62.34,62.5,62.09,62.09,302800.0,55.8935,56.037,55.6694,55.6694,302800.0
2014-11-28 12:00:00,62.09,62.12,61.79,61.97,616800.0,55.6694,55.6963,55.4004,55.5618,616800.0
2014-11-28 12:30:00,61.97,62.04,61.85,62.0,723900.0,55.5618,55.6245,55.4542,55.5887,723900.0
2014-12-01 09:30:00,61.1,61.75,58.99,59.5,751800.0,54.7817,55.3645,52.8899,53.3472,751800.0
2014-12-01 10:00:00,59.45,59.5,58.7,58.78,543300.0,53.3024,53.3472,52.6299,52.7016,543300.0
2014-12-01 10:30:00,58.76,58.92,58.44,58.66,318000.0,52.6837,52.8272,52.3968,52.5941,318000.0
2014-12-01 11:00:00,58.61,58.78,58.41,58.75,262400.0,52.5492,52.7016,52.3699,52.6747,262400.0
2014-12-01 11:30:00,58.75,59.0,58.7,58.94,231700.0,52.6747,52.8989,52.6299,52.8451,231700.0
2014-12-01 12:00:00,58.93,59.27,58.87,59.18,191900.0,52.8361,53.141,52.7823,53.0603,191900.0
2014-12-01 12:30:00,59.18,59.59,59.18,59.52,191300.0,53.0603,53.4279,53.0603,53.3651,191300.0
2014-12-01 13:00:00,59.51,59.86,59.47,59.77,151100.0,53.3562,53.67,53.3203,53.5893,151100.0
2014-12-01 13:30:00,59.77,59.79,59.49,59.5,216300.0,53.5893,53.6072,53.3382,53.3472,216300.0
2014-12-01 14:00:00,59.5,59.6,59.2,59.6,330300.0,53.3472,53.4369,53.0782,53.4369,330300.0
2014-12-01 14:30:00,59.61,59.95,59.6,59.75,172800.0,53.4458,53.7507,53.4369,53.5713,172800.0
2014-12-01 15:00:00,59.75,60.13,59.68,60.12,317700.0,53.5713,53.912,53.5086,53.9031,317700.0
2014-12-01 15:30:00,60.12,60.34,59.95,60.26,885400.0,53.9031,54.1003,53.7507,54.0286,885400.0
2014-12-02 09:30:00,60.54,61.31,60.42,61.17,289500.0,54.2796,54.97,54.1721,54.8445,289500.0
2014-12-02 10:00:00,61.16,61.74,61.14,61.55,234100.0,54.8355,55.3556,54.8176,55.1852,234100.0
2014-12-02 10:30:00,61.55,61.88,61.37,61.84,240500.0,55.1852,55.4811,55.0238,55.4452,240500.0
2014-12-02 11:00:00,61.86,62.01,61.58,61.66,201600.0,55.4631,55.5976,55.2121,55.2838,201600.0
2014-12-02 11:30:00,61.67,61.77,61.37,61.6,113800.0,55.2928,55.3825,55.0238,55.23,113800.0
2014-12-02 12:00:00,61.59,61.65,61.47,61.54,103700.0,55.2211,55.2749,55.1135,55.1762,103700.0
2014-12-02 12:30:00,61.53,61.53,61.35,61.41,76900.0,55.1673,55.1673,55.0059,55.0597,76900.0
2014-12-02 13:00:00,61.41,61.56,61.29,61.37,82700.0,55.0597,55.1942,54.9521,55.0238,82700.0
2014-12-02 13:30:00,61.37,61.38,61.17,61.32,86200.0,55.0238,55.0328,54.8445,54.979,86200.0
2014-12-02 14:00:00,61.32,61.41,61.26,61.34,93000.0,54.979,55.0597,54.9252,54.9969,93000.0
2014-12-02 14:30:00,61.35,61.54,61.35,61.45,163700.0,55.0059,55.1762,55.0059,55.0955,163700.0
2014-12-02 15:00:00,61.45,61.58,61.41,61.47,143000.0,55.0955,55.2121,55.0597,55.1135,143000.0
2014-12-02 15:30:00,61.46,61.6,61.46,61.58,327100.0,55.1045,55.23,55.1045,55.2121,327100.0
2014-12-03 09:30:00,62.0,62.95,62.0,62.92,261600.0,55.5887,56.4404,55.5887,56.4135,261600.0
2014-12-03 10:00:00,62.93,63.49,62.71,63.28,228700.0,56.4225,56.9246,56.2253,56.7363,228700.0
2014-12-03 10:30:00,63.31,63.57,63.06,63.57,130700.0,56.7632,56.9963,56.5391,56.9963,130700.0
2014-12-03 11:00:00,63.55,63.69,63.27,63.4,146700.0,56.9784,57.1039,56.7273,56.8439,146700.0
2014-12-03 11:30:00,63.4,63.41,63.04,63.08,160100.0,56.8439,56.8529,56.5211,56.557,160100.0
2014-12-03 12:00:00,63.11,63.2,62.88,62.92,102400.0,56.5839,56.6646,56.3777,56.4135,102400.0
2014-12-03 12:30:00,62.94,62.97,62.74,62.9,68500.0,56.4315,56.4584,56.2521,56.3956,68500.0
2014-12-03 13:00:00,62.89,62.98,62.76,62.87,75800.0,56.3866,56.4673,56.2701,56.3687,75800.0
2014-12-03 13:30:00,62.88,62.88,62.49,62.55,98300.0,56.3777,56.3777,56.028,56.0818,98300.0
2014-12-03 14:00:00,62.55,62.91,62.53,62.88,90200.0,56.0818,56.4046,56.0639,56.3777,90200.0
2014-12-03 14:30:00,62.87,63.02,62.86,63.0,111000.0,56.3687,56.5032,56.3597,56.4853,111000.0
2014-12-03 15:00:00,62.98,63.15,62.87,63.15,117600.0,56.4673,56.6198,56.3687,56.6198,117600.0
2014-12-03 15:30:00,63.17,63.23,62.87,62.9,321400.0,56.6377,56.6915,56.3687,56.3956,321400.0
2014-12-04 09:30:00,62.46,62.68,61.6,61.88,219700.0,56.0011,56.1984,55.23,55.4811,219700.0
2014-12-04 10:00:00,61.9,62.19,61.9,62.03,97900.0,55.499,55.759,55.499,55.6156,97900.0
2014-12-04 10:30:00,62.01,62.01,61.62,61.85,102900.0,55.5976,55.5976,55.248,55.4542,102900.0
2014-12-04 11:00:00,61.84,61.95,61.78,61.93,78800.0,55.4452,55.5438,55.3914,55.5259,78800.0
2014-12-04 11:30:00,61.92,62.33,61.85,62.21,52900.0,55.5169,55.8845,55.4542,55.777,52900.0
2014-12-04 12:00:00,62.2,62.29,62.13,62.2,101700.0,55.768,55.8487,55.7052,55.768,101700.0
2014-12-04 12:30:00,62.19,62.5,62.18,62.27,105700.0,55.759,56.037,55.7501,55.8308,105700.0
2014-12-04 13:00:00,62.28,62.36,62.19,62.32,62500.0,55.8397,55.9114,55.759,55.8756,62500.0
2014-12-04 13:30:00,62.32,62.32,62.14,62.18,49800.0,55.8756,55.8756,55.7142,55.7501,49800.0
2014-12-04 14:00:00,62.17,62.18,62.01,62.08,57100.0,55.7411,55.7501,55.5976,55.6604,57100.0
2014-12-04 14:30:00,62.06,62.16,61.93,62.1,93200.0,55.6425,55.7321,55.5259,55.6783,93200.0
2014-12-04 15:00:00,62.1,62.1,61.89,61.97,146800.0,55.6783,55.6783,55.49,55.5618,146800.0
2014-12-04 15:30:00,61.96,62.06,61.9,62.04,376800.0,55.5528,55.6425,55.499,55.6245,376800.0
2014-12-05 09:30:00,61.9,62.56,61.89,62.49,107000.0,55.499,56.0908,55.49,56.028,107000.0
2014-12-05 10:00:00,62.49,62.71,62.27,62.33,72800.0,56.028,56.2253,55.8308,55.8845,72800.0
2014-12-05 10:30:00,62.33,62.61,62.27,62.45,99300.0,55.8845,56.1356,55.8308,55.9921,99300.0
2014-12-05 11:00:00,62.46,62.48,62.35,62.38,78200.0,56.0011,56.019,55.9025,55.9294,78200.0
2014-12-05 11:30:00,62.37,62.48,62.18,62.25,69600.0,55.9204,56.019,55.7501,55.8128,69600.0
2014-12-05 12:00:00,62.27,62.35,62.18,62.29,50400.0,55.8308,55.9025,55.7501,55.8487,50400.0
2014-12-05 12:30:00,62.28,62.48,62.24,62.42,47300.0,55.8397,56.019,55.8039,55.9652,47300.0
2014-12-05 13:00:00,62.43,62.6,62.39,62.42,62000.0,55.9742,56.1266,55.9383,55.9652,62000.0
2014-12-05 13:30:00,62.41,62.62,62.38,62.57,54400.0,55.9563,56.1446,55.9294,56.0997,54400.0
2014-12-05 14:00:00,62.57,62.67,62.53,62.55,76000.0,56.0997,56.1894,56.0639,56.0818,76000.0
2014-12-05 14:30:00,62.55,62.57,62.3,62.31,99400.0,56.0818,56.0997,55.8576,55.8666,99400.0
2014-12-05 15:00:00,62.3,62.3,62.14,62.29,172700.0,55.8576,55.8576,55.7142,55.8487,172700.0
2014-12-05 15:30:00,62.29,62.41,62.16,62.38,274000.0,55.8487,55.9563,55.7321,55.9294,274000.0
2014-12-08 09:30:00,62.05,62.17,61.39,61.49,164800.0,55.6335,55.7411,55.0418,55.1314,164800.0
2014-12-08 10:00:00,61.49,61.87,61.41,61.85,66600.0,55.1314,55.4721,55.0597,55.4542,66600.0
2014-12-08 10:30:00,61.85,61.86,61.55,61.55,123300.0,55.4542,55.4631,55.1852,55.1852,123300.0
2014-12-08 11:00:00,61.55,61.74,61.49,61.51,92600.0,55.1852,55.3556,55.1314,55.1493,92600.0
2014-12-08 11:30:00,61.51,61.54,60.96,60.99,221100.0,55.1493,55.1762,54.6562,54.6831,221100.0
2014-12-08 12:00:00,60.98,61.1,60.51,60.62,234800.0,54.6741,54.7817,54.2528,54.3514,234800.0
2014-12-08 12:30:00,60.63,60.81,60.57,60.67,65400.0,54.3603,54.5217,54.3065,54.3962,65400.0
2014-12-08 13:00:00,60.68,60.72,60.16,60.22,153400.0,54.4052,54.441,53.9389,53.9927,153400.0
2014-12-08 13:30:00,60.21,60.38,59.86,60.07,210500.0,53.9838,54.1362,53.67,53.8583,210500.0
2014-12-08 14:00:00,60.05,60.13,59.78,59.79,121500.0,53.8403,53.912,53.5982,53.6072,121500.0
2014-12-08 14:30:00,59.78,60.09,59.78,59.99,193700.0,53.5982,53.8762,53.5982,53.7865,193700.0
2014-12-08 15:00:00,59.97,60.08,59.58,59.98,289800.0,53.7686,53.8672,53.4189,53.7776,289800.0
2014-12-08 15:30:00,59.97,59.99,59.74,59.88,335100.0,53.7686,53.7865,53.5624,53.6879,335100.0
2014-12-09 09:30:00,59.18,60.33,58.69,60.32,167700.0,53.0603,54.0914,52.621,54.0824,167700.0
2014-12-09 10:00:00,60.32,60.62,59.96,60.09,186900.0,54.0824,54.3514,53.7596,53.8762,186900.0
2014-12-09 10:30:00,60.08,60.46,60.01,60.3,177900.0,53.8672,54.2079,53.8045,54.0645,177900.0
2014-12-09 11:00:00,60.31,60.6,60.19,60.52,188700.0,54.0734,54.3334,53.9658,54.2617,188700.0
2014-12-09 11:30:00,60.51,60.7,60.33,60.39,108300.0,54.2528,54.4231,54.0914,54.1452,108300.0
2014-12-09 12:00:00,60.37,60.49,60.11,60.16,75000.0,54.1272,54.2348,53.8941,53.9389,75000.0
2014-12-09 12:30:00,60.14,60.34,60.14,60.3,102300.0,53.921,54.1003,53.921,54.0645,102300.0
2014-12-09 13:00:00,60.32,60.48,60.17,60.28,83200.0,54.0824,54.2259,53.9479,54.0465,83200.0
2014-12-09 13:30:00,60.28,60.35,60.18,60.31,99600.0,54.0465,54.1093,53.9569,54.0734,99600.0
2014-12-09 14:00:00,60.32,60.45,59.89,60.42,183200.0,54.0824,54.199,53.6969,54.1721,183200.0
2014-12-09 14:30:00,60.42,60.42,60.14,60.36,127100.0,54.1721,54.1721,53.921,54.1183,127100.0
2014-12-09 15:00:00,60.37,60.5,60.18,60.27,176400.0,54.1272,54.2438,53.9569,54.0376,176400.0
2014-12-09 15:30:00,60.26,60.56,60.21,60.49,428300.0,54.0286,54.2976,53.9838,54.2348,428300.0
2014-12-10 09:30:00,59.93,59.93,59.03,59.2,176600.0,53.7327,53.7327,52.9258,53.0782,176600.0
2014-12-10 10:00:00,59.19,59.46,59.04,59.39,98200.0,53.0693,53.3113,52.9348,53.2486,98200.0
2014-12-10 10:30:00,59.36,59.62,59.12,59.62,96100.0,53.2217,53.4548,53.0065,53.4548,96100.0
2014-12-10 11:00:00,59.61,59.66,59.26,59.46,85600.0,53.4458,53.4906,53.132,53.3113,85600.0
2014-12-10 11:30:00,59.46,59.52,59.21,59.28,60800.0,53.3113,53.3651,53.0872,53.1499,60800.0
2014-12-10 12:00:00,59.28,59.3,59.06,59.17,49300.0,53.1499,53.1679,52.9527,53.0513,49300.0
2014-12-10 12:30:00,59.17,59.37,59.07,59.15,65200.0,53.0513,53.2306,52.9617,53.0334,65200.0
2014-12-10 13:00:00,59.14,59.22,58.75,58.78,125300.0,53.0244,53.0961,52.6747,52.7016,125300.0
2014-12-10 13:30:00,58.79,58.8,58.34,58.51,165300.0,52.7106,52.7196,52.3071,52.4596,165300.0
2014-12-10 14:00:00,58.51,58.51,58.34,58.39,126300.0,52.4596,52.4596,52.3071,52.352,126300.0
2014-12-10 14:30:00,58.35,58.4,58.13,58.13,115400.0,52.3161,52.3609,52.1189,52.1189,115400.0
2014-12-10 15:00:00,58.13,58.21,58.02,58.2,214700.0,52.1189,52.1906,52.0202,52.1816,214700.0
2014-12-10 15:30:00,58.19,58.23,57.88,57.96,348500.0,52.1727,52.2085,51.8947,51.9664,348500.0
2014-12-11 09:30:00,57.53,59.3,57.53,59.27,722500.0,51.5809,53.1679,51.5809,53.141,722500.0
2014-12-11 10:00:00,59.27,59.4,58.86,59.27,634400.0,53.141,53.2575,52.7734,53.141,634400.0
2014-12-11 10:30:00,59.26,59.55,59.18,59.24,98900.0,53.132,53.392,53.0603,53.1141,98900.0
2014-12-11 11:00:00,59.22,59.35,58.89,58.89,134500.0,53.0961,53.2127,52.8003,52.8003,134500.0
2014-12-11 11:30:00,58.91,59.01,58.51,58.67,122800.0,52.8182,52.9079,52.4596,52.603,122800.0
2014-12-11 12:00:00,58.7,58.79,58.43,58.78,104300.0,52.6299,52.7106,52.3878,52.7016,104300.0
2014-12-11 12:30:00,58.78,58.8,58.62,58.64,64900.0,52.7016,52.7196,52.5582,52.5761,64900.0
2014-12-11 13:00:00,58.65,58.8,58.65,58.76,76400.0,52.5851,52.7196,52.5851,52.6837,76400.0
2014-12-11 13:30:00,58.77,58.89,58.7,58.7,81000.0,52.6927,52.8003,52.6299,52.6299,81000.0
2014-12-11 14:00:00,58.71,58.87,58.58,58.61,101200.0,52.6389,52.7823,52.5223,52.5492,101200.0
2014-12-11 14:30:00,58.58,58.75,58.44,58.52,204700.0,52.5223,52.6747,52.3968,52.4685,204700.0
2014-12-11 15:00:00,58.52,58.83,58.52,58.73,252100.0,52.4685,52.7465,52.4685,52.6568,252100.0
2014-12-11 15:30:00,58.74,58.81,58.24,58.36,480500.0,52.6658,52.7285,52.2175,52.3251,480500.0
2014-12-12 09:30:00,57.47,57.47,56.22,57.17,631900.0,51.5271,51.5271,50.4064,51.2581,631900.0
2014-12-12 10:00:00,57.17,58.32,57.16,57.83,554800.0,51.2581,52.2892,51.2492,51.8499,554800.0
2014-12-12 10:30:00,57.8,58.07,57.77,57.95,195400.0,51.823,52.0651,51.7961,51.9575,195400.0
2014-12-12 11:00:00,57.89,58.05,57.69,57.86,430900.0,51.9037,52.0471,51.7244,51.8768,430900.0
2014-12-12 11:30:00,57.87,58.15,57.5,57.57,122000.0,51.8857,52.1368,51.554,51.6168,122000.0
2014-12-12 12:00:00,57.59,57.64,57.08,57.4,236500.0,51.6347,51.6795,51.1774,51.4644,236500.0
2014-12-12 12:30:00,57.41,57.44,57.22,57.28,167100.0,51.4733,51.5002,51.303,51.3568,167100.0
2014-12-12 13:00:00,57.28,57.48,57.05,57.34,216200.0,51.3568,51.5361,51.1505,51.4106,216200.0
2014-12-12 13:30:00,57.34,57.36,56.9,57.0,166900.0,51.4106,51.4285,51.0161,51.1057,166900.0
2014-12-12 14:00:00,57.0,57.09,56.89,57.01,134500.0,51.1057,51.1864,51.0071,51.1147,134500.0
2014-12-12 14:30:00,57.0,57.1,56.79,57.08,99700.0,51.1057,51.1954,50.9174,51.1774,99700.0
2014-12-12 15:00:00,57.07,57.11,56.98,57.0,157300.0,51.1685,51.2043,51.0878,51.1057,157300.0
2014-12-12 15:30:00,57.0,57.01,56.76,56.86,514300.0,51.1057,51.1147,50.8905,50.9802,514300.0
2014-12-15 09:30:00,57.35,58.22,57.25,57.26,266900.0,51.4195,52.1996,51.3299,51.3388,266900.0
2014-12-15 10:00:00,57.25,57.25,56.81,56.96,162000.0,51.3299,51.3299,50.9354,51.0699,162000.0
2014-12-15 10:30:00,56.95,57.21,56.86,57.14,151700.0,51.0609,51.294,50.9802,51.2312,151700.0
2014-12-15 11:00:00,57.12,57.16,56.82,56.98,123700.0,51.2133,51.2492,50.9443,51.0878,123700.0
2014-12-15 11:30:00,56.95,57.08,56.78,56.84,117400.0,51.0609,51.1774,50.9085,50.9623,117400.0
2014-12-15 12:00:00,56.83,57.45,56.82,57.44,72900.0,50.9533,51.5092,50.9443,51.5002,72900.0
2014-12-15 12:30:00,57.45,57.57,57.2,57.49,94700.0,51.5092,51.6168,51.285,51.545,94700.0
2014-12-15 13:00:00,57.5,57.62,57.21,57.27,62700.0,51.554,51.6616,51.294,51.3478,62700.0
2014-12-15 13:30:00,57.22,57.34,57.09,57.12,76600.0,51.303,51.4106,51.1864,51.2133,76600.0
2014-12-15 14:00:00,57.15,57.23,56.87,57.14,210200.0,51.2402,51.3119,50.9892,51.2312,210200.0
2014-12-15 14:30:00,57.13,57.19,56.86,56.97,253900.0,51.2223,51.2761,50.9802,51.0788,253900.0
2014-12-15 15:00:00,56.98,57.22,56.97,57.05,111300.0,51.0878,51.303,51.0788,51.1505,111300.0
2014-12-15 15:30:00,57.03,57.11,56.67,56.69,505300.0,51.1326,51.2043,50.8098,50.8278,505300.0
2014-12-16 09:30:00,56.07,57.6,56.04,57.58,170200.0,50.2719,51.6437,50.245,51.6257,170200.0
2014-12-16 10:00:00,57.57,57.85,57.35,57.74,201200.0,51.6168,51.8678,51.4195,51.7692,201200.0
2014-12-16 10:30:00,57.74,57.76,57.22,57.5,215700.0,51.7692,51.7871,51.303,51.554,215700.0
2014-12-16 11:00:00,57.5,58.13,57.48,57.88,219200.0,51.554,52.1189,51.5361,51.8947,219200.0
2014-12-16 11:30:00,57.88,58.1,57.76,57.81,111200.0,51.8947,52.092,51.7871,51.832,111200.0
2014-12-16 12:00:00,57.86,57.86,57.58,57.6,75700.0,51.8768,51.8768,51.6257,51.6437,75700.0
2014-12-16 12:30:00,57.61,57.73,57.3,57.31,148900.0,51.6526,51.7602,51.3747,51.3837,148900.0
2014-12-16 13:00:00,57.3,57.38,56.69,56.89,196800.0,51.3747,51.4464,50.8278,51.0071,196800.0
2014-12-16 13:30:00,56.88,57.06,56.68,56.77,268000.0,50.9981,51.1595,50.8188,50.8995,268000.0
2014-12-16 14:00:00,56.78,56.94,56.72,56.85,113400.0,50.9085,51.0519,50.8547,50.9712,113400.0
2014-12-16 14:30:00,56.84,56.93,56.7,56.75,159200.0,50.9623,51.043,50.8367,50.8816,159200.0
2014-12-16 15:00:00,56.74,56.81,56.53,56.6,186100.0,50.8726,50.9354,50.6843,50.7471,186100.0
2014-12-16 15:30:00,56.59,56.68,56.24,56.3,492600.0,50.7381,50.8188,50.4243,50.4781,492600.0
2014-12-17 09:30:00,56.0,56.85,55.6,56.7,167100.0,50.2091,50.9712,49.8505,50.8367,167100.0
2014-12-17 10:00:00,56.7,56.82,56.32,56.34,136800.0,50.8367,50.9443,50.496,50.514,136800.0
2014-12-17 10:30:00,56.31,56.47,56.14,56.43,201400.0,50.4871,50.6305,50.3346,50.5947,201400.0
2014-12-17 11:00:00,56.43,56.92,56.35,56.89,195000.0,50.5947,51.034,50.5229,51.0071,195000.0
2014-12-17 11:30:00,56.87,57.71,56.86,57.55,265100.0,50.9892,51.7423,50.9802,51.5988,265100.0
2014-12-17 12:00:00,57.56,57.58,56.95,57.08,216500.0,51.6078,51.6257,51.0609,51.1774,216500.0
2014-12-17 12:30:00,57.11,57.31,56.87,57.19,114100.0,51.2043,51.3837,50.9892,51.2761,114100.0
2014-12-17 13:00:00,57.19,57.51,57.18,57.47,86700.0,51.2761,51.563,51.2671,51.5271,86700.0
2014-12-17 13:30:00,57.46,57.49,56.98,57.27,94500.0,51.5181,51.545,51.0878,51.3478,94500.0
2014-12-17 14:00:00,57.29,57.78,57.11,57.4,194100.0,51.3657,51.8051,51.2043,51.4644,194100.0
2014-12-17 14:30:00,57.4,57.6,56.87,57.12,156700.0,51.4644,51.6437,50.9892,51.2133,156700.0
2014-12-17 15:00:00,57.13,57.93,56.92,57.9,186700.0,51.2223,51.9395,51.034,51.9126,186700.0
2014-12-17 15:30:00,57.9,58.12,57.76,57.96,379800.0,51.9126,52.1099,51.7871,51.9664,379800.0
2014-12-18 09:30:00,59.08,59.67,58.75,59.65,336500.0,52.9706,53.4996,52.6747,53.4817,336500.0
2014-12-18 10:00:00,59.64,59.71,59.01,59.04,382100.0,53.4727,53.5355,52.9079,52.9348,382100.0
2014-12-18 10:30:00,59.08,59.1,58.67,58.82,180700.0,52.9706,52.9886,52.603,52.7375,180700.0
2014-12-18 11:00:00,58.79,58.8,58.34,58.54,316200.0,52.7106,52.7196,52.3071,52.4865,316200.0
2014-12-18 11:30:00,58.55,58.77,58.43,58.61,235800.0,52.4954,52.6927,52.3878,52.5492,235800.0
2014-12-18 12:00:00,58.6,58.87,58.47,58.8,119000.0,52.5403,52.7823,52.4237,52.7196,119000.0
2014-12-18 12:30:00,58.81,59.2,58.74,59.19,89600.0,52.7285,53.0782,52.6658,53.0693,89600.0
2014-12-18 13:00:00,59.2,59.25,59.04,59.25,113300.0,53.0782,53.123,52.9348,53.123,113300.0
2014-12-18 13:30:00,59.24,59.26,59.02,59.1,118900.0,53.1141,53.132,52.9168,52.9886,118900.0
2014-12-18 14:00:00,59.09,59.11,58.85,58.87,126600.0,52.9796,52.9975,52.7644,52.7823,126600.0
2014-12-18 14:30:00,58.87,59.04,58.75,59.04,138500.0,52.7823,52.9348,52.6747,52.9348,138500.0
2014-12-18 15:00:00,59.05,59.3,59.01,59.2,194500.0,52.9437,53.1679,52.9079,53.0782,194500.0
2014-12-18 15:30:00,59.2,59.58,59.14,59.56,428600.0,53.0782,53.4189,53.0244,53.401,428600.0
2014-12-19 09:30:00,59.75,60.19,59.44,59.93,425100.0,53.5713,53.9658,53.2934,53.7327,425100.0
2014-12-19 10:00:00,59.96,59.99,59.45,59.58,143400.0,53.7596,53.7865,53.3024,53.4189,143400.0
2014-12-19 10:30:00,59.55,59.7,59.49,59.68,135000.0,53.392,53.5265,53.3382,53.5086,135000.0
2014-12-19 11:00:00,59.69,59.89,59.59,59.8,143100.0,53.5175,53.6969,53.4279,53.6162,143100.0
2014-12-19 11:30:00,59.79,59.79,59.62,59.73,70800.0,53.6072,53.6072,53.4548,53.5534,70800.0
2014-12-19 12:00:00,59.72,59.74,59.58,59.62,99800.0,53.5444,53.5624,53.4189,53.4548,99800.0
2014-12-19 12:30:00,59.62,59.66,59.56,59.58,137500.0,53.4548,53.4906,53.401,53.4189,137500.0
2014-12-19 13:00:00,59.59,59.92,59.57,59.92,169700.0,53.4279,53.7238,53.41,53.7238,169700.0
2014-12-19 13:30:00,59.91,60.0,59.82,59.98,90600.0,53.7148,53.7955,53.6341,53.7776,90600.0
2014-12-19 14:00:00,59.98,60.0,59.89,60.0,125000.0,53.7776,53.7955,53.6969,53.7955,125000.0
2014-12-19 14:30:00,59.98,60.19,59.98,60.09,346000.0,53.7776,53.9658,53.7776,53.8762,346000.0
2014-12-19 15:00:00,60.1,60.37,59.96,60.37,265800.0,53.8851,54.1272,53.7596,54.1272,265800.0
2014-12-19 15:30:00,60.37,60.43,59.88,60.01,1106400.0,54.1272,54.181,53.6879,53.8045,1106400.0
2014-12-22 09:30:00,60.11,60.26,58.84,59.84,154400.0,53.8941,54.0286,52.7554,53.652,154400.0
2014-12-22 10:00:00,59.95,60.3,59.81,60.01,95700.0,53.7507,54.0645,53.6251,53.8045,95700.0
2014-12-22 10:30:00,60.01,60.04,59.6,59.78,68200.0,53.8045,53.8314,53.4369,53.5982,68200.0
2014-12-22 11:00:00,59.76,59.95,59.66,59.86,120400.0,53.5803,53.7507,53.4906,53.67,120400.0
2014-12-22 11:30:00,59.84,59.95,59.73,59.87,117300.0,53.652,53.7507,53.5534,53.6789,117300.0
2014-12-22 12:00:00,59.87,60.06,59.8,59.86,89900.0,53.6789,53.8493,53.6162,53.67,89900.0
2014-12-22 12:30:00,59.86,60.05,59.82,59.99,77000.0,53.67,53.8403,53.6341,53.7865,77000.0
2014-12-22 13:00:00,59.98,60.18,59.96,60.0,98000.0,53.7776,53.9569,53.7596,53.7955,98000.0
2014-12-22 13:30:00,60.0,60.05,59.87,59.9,98100.0,53.7955,53.8403,53.6789,53.7058,98100.0
2014-12-22 14:00:00,59.9,59.92,59.71,59.76,231200.0,53.7058,53.7238,53.5355,53.5803,231200.0
2014-12-22 14:30:00,59.77,59.82,59.72,59.76,148300.0,53.5893,53.6341,53.5444,53.5803,148300.0
2014-12-22 15:00:00,59.76,59.79,59.55,59.67,196000.0,53.5803,53.6072,53.392,53.4996,196000.0
2014-12-22 15:30:00,59.66,59.75,59.6,59.64,373600.0,53.4906,53.5713,53.4369,53.4727,373600.0
2014-12-23 09:30:00,59.95,60.55,59.68,60.2,214200.0,53.7507,54.2886,53.5086,53.9748,214200.0
2014-12-23 10:00:00,60.21,61.05,60.15,60.95,242900.0,53.9838,54.7369,53.93,54.6473,242900.0
2014-12-23 10:30:00,60.98,61.2,60.24,60.74,404300.0,54.6741,54.8714,54.0107,54.459,404300.0
2014-12-23 11:00:00,60.78,61.09,60.74,60.98,74700.0,54.4948,54.7728,54.459,54.6741,74700.0
2014-12-23 11:30:00,60.98,61.3,60.98,61.15,89500.0,54.6741,54.9611,54.6741,54.8266,89500.0
2014-12-23 12:00:00,61.15,61.33,60.98,61.0,100300.0,54.8266,54.988,54.6741,54.6921,100300.0
2014-12-23 12:30:00,60.99,61.04,60.72,60.76,76600.0,54.6831,54.7279,54.441,54.4769,76600.0
2014-12-23 13:00:00,60.76,60.93,60.67,60.84,70100.0,54.4769,54.6293,54.3962,54.5486,70100.0
2014-12-23 13:30:00,60.84,60.86,60.61,60.62,64900.0,54.5486,54.5666,54.3424,54.3514,64900.0
2014-12-23 14:00:00,60.62,60.72,60.58,60.7,59900.0,54.3514,54.441,54.3155,54.4231,59900.0
2014-12-23 14:30:00,60.71,60.78,60.66,60.74,99600.0,54.4321,54.4948,54.3872,54.459,99600.0
2014-12-23 15:00:00,60.73,60.73,60.48,60.55,114100.0,54.45,54.45,54.2259,54.2886,114100.0
2014-12-23 15:30:00,60.55,60.66,60.49,60.56,188100.0,54.2886,54.3872,54.2348,54.2976,188100.0
2014-12-24 09:30:00,60.6,60.9,60.05,60.61,70500.0,54.3334,54.6024,53.8403,54.3424,70500.0
2014-12-24 10:00:00,60.62,60.78,60.33,60.49,99100.0,54.3514,54.4948,54.0914,54.2348,99100.0
2014-12-24 10:30:00,60.47,60.56,60.32,60.56,65800.0,54.2169,54.2976,54.0824,54.2976,65800.0
2014-12-24 11:00:00,60.56,60.66,60.46,60.51,165900.0,54.2976,54.3872,54.2079,54.2528,165900.0
2014-12-24 11:30:00,60.49,60.55,60.41,60.55,74900.0,54.2348,54.2886,54.1631,54.2886,74900.0
2014-12-24 12:00:00,60.52,60.62,60.45,60.58,92900.0,54.2617,54.3514,54.199,54.3155,92900.0
2014-12-24 12:30:00,60.58,60.59,60.28,60.32,75800.0,54.3155,54.3245,54.0465,54.0824,75800.0
2014-12-26 09:30:00,60.64,61.22,60.64,60.81,53000.0,54.3693,54.8893,54.3693,54.5217,53000.0
2014-12-26 10:00:00,60.81,60.93,60.7,60.74,62100.0,54.5217,54.6293,54.4231,54.459,62100.0
2014-12-26 10:30:00,60.74,60.85,60.6,60.84,51900.0,54.459,54.5576,54.3334,54.5486,51900.0
2014-12-26 11:00:00,60.85,60.92,60.82,60.88,61600.0,54.5576,54.6204,54.5307,54.5845,61600.0
2014-12-26 11:30:00,60.89,60.89,60.7,60.83,26200.0,54.5935,54.5935,54.4231,54.5397,26200.0
2014-12-26 12:00:00,60.84,60.86,60.74,60.78,28800.0,54.5486,54.5666,54.459,54.4948,28800.0
2014-12-26 12:30:00,60.77,60.78,60.65,60.76,21400.0,54.4859,54.4948,54.3783,54.4769,21400.0
2014-12-26 13:00:00,60.77,60.78,60.5,60.5,25600.0,54.4859,54.4948,54.2438,54.2438,25600.0
2014-12-26 13:30:00,60.52,60.68,60.49,60.68,30900.0,54.2617,54.4052,54.2348,54.4052,30900.0
2014-12-26 14:00:00,60.69,60.76,60.67,60.69,27400.0,54.4141,54.4769,54.3962,54.4141,27400.0
2014-12-26 14:30:00,60.68,60.75,60.63,60.7,46800.0,54.4052,54.4679,54.3603,54.4231,46800.0
2014-12-26 15:00:00,60.7,60.78,60.66,60.74,32500.0,54.4231,54.4948,54.3872,54.459,32500.0
2014-12-26 15:30:00,60.73,60.73,60.48,60.53,89800.0,54.45,54.45,54.2259,54.2707,89800.0
2014-12-29 09:30:00,60.84,61.66,60.72,61.44,220300.0,54.5486,55.2838,54.441,55.0866,220300.0
2014-12-29 10:00:00,61.47,61.98,61.44,61.9,153700.0,55.1135,55.5707,55.0866,55.499,153700.0
2014-12-29 10:30:00,61.9,62.09,61.9,61.95,130300.0,55.499,55.6694,55.499,55.5438,130300.0
2014-12-29 11:00:00,61.93,62.02,61.85,62.01,142900.0,55.5259,55.6066,55.4542,55.5976,142900.0
2014-12-29 11:30:00,62.0,62.03,61.87,61.91,103000.0,55.5887,55.6156,55.4721,55.508,103000.0
2014-12-29 12:00:00,61.91,61.92,61.54,61.55,115400.0,55.508,55.5169,55.1762,55.1852,115400.0
2014-12-29 12:30:00,61.55,61.82,61.55,61.71,95900.0,55.1852,55.4273,55.1852,55.3287,95900.0
2014-12-29 13:00:00,61.73,61.73,61.55,61.61,69800.0,55.3466,55.3466,55.1852,55.239,69800.0
2014-12-29 13:30:00,61.62,61.65,61.4,61.47,64500.0,55.248,55.2749,55.0507,55.1135,64500.0
2014-12-29 14:00:00,61.46,61.58,61.34,61.58,71300.0,55.1045,55.2121,54.9969,55.2121,71300.0
2014-12-29 14:30:00,61.58,61.67,61.54,61.65,104600.0,55.2121,55.2928,55.1762,55.2749,104600.0
2014-12-29 15:00:00,61.65,61.66,61.52,61.62,96700.0,55.2749,55.2838,55.1583,55.248,96700.0
2014-12-29 15:30:00,61.62,61.64,61.54,61.57,148900.0,55.248,55.2659,55.1762,55.2031,148900.0
2014-12-30 09:30:00,61.16,61.56,60.99,61.12,214200.0,54.8355,55.1942,54.6831,54.7997,214200.0
2014-12-30 10:00:00,61.12,61.3,60.84,61.08,128300.0,54.7997,54.9611,54.5486,54.7638,128300.0
2014-12-30 10:30:00,61.07,61.21,61.0,61.09,82700.0,54.7548,54.8804,54.6921,54.7728,82700.0
2014-12-30 11:00:00,61.07,61.11,60.92,61.0,67300.0,54.7548,54.7907,54.6204,54.6921,67300.0
2014-12-30 11:30:00,61.01,61.13,60.96,61.09,55400.0,54.701,54.8086,54.6562,54.7728,55400.0
2014-12-30 12:00:00,61.09,61.26,61.08,61.19,65000.0,54.7728,54.9252,54.7638,54.8624,65000.0
2014-12-30 12:30:00,61.19,61.28,61.19,61.19,90400.0,54.8624,54.9431,54.8624,54.8624,90400.0
2014-12-30 13:00:00,61.18,61.26,61.1,61.11,74700.0,54.8535,54.9252,54.7817,54.7907,74700.0
2014-12-30 13:30:00,61.11,61.29,61.11,61.22,59900.0,54.7907,54.9521,54.7907,54.8893,59900.0
2014-12-30 14:00:00,61.22,61.24,61.16,61.2,75400.0,54.8893,54.9073,54.8355,54.8714,75400.0
2014-12-30 14:30:00,61.19,61.22,61.16,61.19,92600.0,54.8624,54.8893,54.8355,54.8624,92600.0
2014-12-30 15:00:00,61.19,61.23,61.16,61.23,75900.0,54.8624,54.8983,54.8355,54.8983,75900.0
2014-12-30 15:30:00,61.22,61.26,60.97,60.99,213600.0,54.8893,54.9252,54.6652,54.6831,213600.0
2014-12-31 09:30:00,61.27,61.28,60.3,60.8,102200.0,54.9342,54.9431,54.0645,54.5128,102200.0
2014-12-31 10:00:00,60.73,60.85,60.61,60.76,90900.0,54.45,54.5576,54.3424,54.4769,90900.0
2014-12-31 10:30:00,60.76,61.0,60.74,60.94,92400.0,54.4769,54.6921,54.459,54.6383,92400.0
2014-12-31 11:00:00,60.95,61.1,60.92,61.08,122800.0,54.6473,54.7817,54.6204,54.7638,122800.0
2014-12-31 11:30:00,61.09,61.39,61.04,61.33,67400.0,54.7728,55.0418,54.7279,54.988,67400.0
2014-12-31 12:00:00,61.35,61.37,61.1,61.2,64100.0,55.0059,55.0238,54.7817,54.8714,64100.0
2014-12-31 12:30:00,61.17,61.2,61.1,61.15,64000.0,54.8445,54.8714,54.7817,54.8266,64000.0
2014-12-31 13:00:00,61.16,61.27,61.06,61.27,74800.0,54.8355,54.9342,54.7459,54.9342,74800.0
2014-12-31 13:30:00,61.26,61.42,61.25,61.38,51100.0,54.9252,55.0686,54.9162,55.0328,51100.0
2014-12-31 14:00:00,61.38,61.38,61.24,61.3,64500.0,55.0328,55.0328,54.9073,54.9611,64500.0
2014-12-31 14:30:00,61.3,61.35,61.04,61.07,71600.0,54.9611,55.0059,54.7279,54.7548,71600.0
2014-12-31 15:00:00,61.08,61.15,61.03,61.08,55800.0,54.7638,54.8266,54.719,54.7638,55800.0
2014-12-31 15:30:00,61.07,61.08,60.6,60.64,203500.0,54.7548,54.7638,54.3334,54.3693,203500.0
2015-01-02 09:30:00,60.78,61.06,60.53,60.53,59400.0,54.4948,54.7459,54.2707,54.2707,59400.0
2015-01-02 10:00:00,60.62,60.62,60.28,60.3,53200.0,54.3514,54.3514,54.0465,54.0645,53200.0
2015-01-02 10:30:00,60.32,60.36,59.92,60.21,114000.0,54.0824,54.1183,53.7238,53.9838,114000.0
2015-01-02 11:00:00,60.24,60.48,60.05,60.42,71600.0,54.0107,54.2259,53.8403,54.1721,71600.0
2015-01-02 11:30:00,60.44,60.49,60.18,60.37,35000.0,54.19,54.2348,53.9569,54.1272,35000.0
2015-01-02 12:00:00,60.39,60.64,60.26,60.31,25300.0,54.1452,54.3693,54.0286,54.0734,25300.0
2015-01-02 12:30:00,60.27,60.35,60.2,60.31,27000.0,54.0376,54.1093,53.9748,54.0734,27000.0
2015-01-02 13:00:00,60.32,60.51,60.31,60.39,30500.0,54.0824,54.2528,54.0734,54.1452,30500.0
2015-01-02 13:30:00,60.38,60.42,60.33,60.35,40300.0,54.1362,54.1721,54.0914,54.1093,40300.0
2015-01-02 14:00:00,60.36,60.61,60.35,60.51,29600.0,54.1183,54.3424,54.1093,54.2528,29600.0
2015-01-02 14:30:00,60.54,60.76,60.51,60.66,60300.0,54.2796,54.4769,54.2528,54.3872,60300.0
2015-01-02 15:00:00,60.67,60.75,60.53,60.75,57800.0,54.3962,54.4679,54.2707,54.4679,57800.0
2015-01-02 15:30:00,60.75,60.76,60.68,60.69,179300.0,54.4679,54.4769,54.4052,54.4141,179300.0
2015-01-05 09:30:00,59.97,59.97,58.07,58.33,380300.0,53.7686,53.7686,52.0651,52.2982,380300.0
2015-01-05 10:00:00,58.35,58.84,58.25,58.49,175800.0,52.3161,52.7554,52.2265,52.4416,175800.0
2015-01-05 10:30:00,58.5,58.63,58.29,58.59,127800.0,52.4506,52.5672,52.2623,52.5313,127800.0
2015-01-05 11:00:00,58.6,58.61,58.4,58.5,177700.0,52.5403,52.5492,52.3609,52.4506,177700.0
2015-01-05 11:30:00,58.5,58.68,58.27,58.55,106000.0,52.4506,52.612,52.2444,52.4954,106000.0
2015-01-05 12:00:00,58.56,58.59,58.3,58.32,110500.0,52.5044,52.5313,52.2713,52.2892,110500.0
2015-01-05 12:30:00,58.31,58.39,58.15,58.23,91400.0,52.2802,52.352,52.1368,52.2085,91400.0
2015-01-05 13:00:00,58.24,58.5,58.17,58.43,121700.0,52.2175,52.4506,52.1547,52.3878,121700.0
2015-01-05 13:30:00,58.41,58.59,58.32,58.45,104200.0,52.3699,52.5313,52.2892,52.4058,104200.0
2015-01-05 14:00:00,58.45,58.46,58.25,58.38,115900.0,52.4058,52.4147,52.2265,52.343,115900.0
2015-01-05 14:30:00,58.37,58.65,58.3,58.55,185600.0,52.334,52.5851,52.2713,52.4954,185600.0
2015-01-05 15:00:00,58.55,58.68,58.43,58.62,165300.0,52.4954,52.612,52.3878,52.5582,165300.0
2015-01-05 15:30:00,58.63,58.75,58.54,58.56,286700.0,52.5672,52.6747,52.4865,52.5044,286700.0
2015-01-06 09:30:00,58.53,58.59,58.03,58.46,106200.0,52.4775,52.5313,52.0292,52.4147,106200.0
2015-01-06 10:00:00,58.46,58.6,58.22,58.39,114800.0,52.4147,52.5403,52.1996,52.352,114800.0
2015-01-06 10:30:00,58.38,58.42,58.03,58.05,136300.0,52.343,52.3789,52.0292,52.0471,136300.0
2015-01-06 11:00:00,58.06,58.09,57.67,57.73,133900.0,52.0561,52.083,51.7064,51.7602,133900.0
2015-01-06 11:30:00,57.73,57.76,57.43,57.43,80400.0,51.7602,51.7871,51.4912,51.4912,80400.0
2015-01-06 12:00:00,57.43,57.46,57.12,57.32,80100.0,51.4912,51.5181,51.2133,51.3926,80100.0
2015-01-06 12:30:00,57.31,57.67,57.16,57.59,84200.0,51.3837,51.7064,51.2492,51.6347,84200.0
2015-01-06 13:00:00,57.62,57.63,57.48,57.57,139000.0,51.6616,51.6706,51.5361,51.6168,139000.0
2015-01-06 13:30:00,57.55,57.74,57.32,57.69,88800.0,51.5988,51.7692,51.3926,51.7244,88800.0
2015-01-06 14:00:00,57.69,58.02,57.56,57.99,121700.0,51.7244,52.0202,51.6078,51.9933,121700.0
2015-01-06 14:30:00,57.98,58.37,57.92,58.19,113800.0,51.9844,52.334,51.9306,52.1727,113800.0
2015-01-06 15:00:00,58.18,58.52,58.05,58.42,95000.0,52.1637,52.4685,52.0471,52.3789,95000.0
2015-01-06 15:30:00,58.41,58.45,57.99,58.0,235500.0,52.3699,52.4058,51.9933,52.0023,235500.0
2015-01-07 09:30:00,58.5,58.83,57.7,57.9,159300.0,52.4506,52.7465,51.7333,51.9126,159300.0
2015-01-07 10:00:00,57.9,58.22,57.68,58.01,132500.0,51.9126,52.1996,51.7154,52.0113,132500.0
2015-01-07 10:30:00,57.97,58.24,57.62,58.09,58200.0,51.9754,52.2175,51.6616,52.083,58200.0
2015-01-07 11:00:00,58.08,58.18,57.81,57.9,52800.0,52.074,52.1637,51.832,51.9126,52800.0
2015-01-07 11:30:00,57.9,58.07,57.84,58.01,76100.0,51.9126,52.0651,51.8589,52.0113,76100.0
2015-01-07 12:00:00,58.03,58.37,58.0,58.19,60400.0,52.0292,52.334,52.0023,52.1727,60400.0
2015-01-07 12:30:00,58.2,58.23,58.04,58.12,39100.0,52.1816,52.2085,52.0382,52.1099,39100.0
2015-01-07 13:00:00,58.11,58.17,57.95,57.98,46800.0,52.1009,52.1547,51.9575,51.9844,46800.0
2015-01-07 13:30:00,57.98,58.04,57.69,57.69,80400.0,51.9844,52.0382,51.7244,51.7244,80400.0
2015-01-07 14:00:00,57.71,57.93,57.59,57.71,77800.0,51.7423,51.9395,51.6347,51.7423,77800.0
2015-01-07 14:30:00,57.69,57.89,57.55,57.58,73100.0,51.7244,51.9037,51.5988,51.6257,73100.0
2015-01-07 15:00:00,57.59,57.67,57.49,57.65,99200.0,51.6347,51.7064,51.545,51.6885,99200.0
2015-01-07 15:30:00,57.65,57.86,57.62,57.84,209100.0,51.6885,51.8768,51.6616,51.8589,209100.0
2015-01-08 09:30:00,58.48,58.73,58.03,58.4,98200.0,52.4327,52.6568,52.0292,52.3609,98200.0
2015-01-08 10:00:00,58.46,58.99,58.39,58.68,96200.0,52.4147,52.8899,52.352,52.612,96200.0
2015-01-08 10:30:00,58.68,59.23,58.68,59.22,72900.0,52.612,53.1051,52.612,53.0961,72900.0
2015-01-08 11:00:00,59.25,59.42,59.09,59.4,75900.0,53.123,53.2755,52.9796,53.2575,75900.0
2015-01-08 11:30:00,59.4,59.54,59.26,59.4,118400.0,53.2575,53.3831,53.132,53.2575,118400.0
2015-01-08 12:00:00,59.39,59.4,59.11,59.31,84500.0,53.2486,53.2575,52.9975,53.1768,84500.0
2015-01-08 12:30:00,59.31,59.38,59.27,59.32,136000.0,53.1768,53.2396,53.141,53.1858,136000.0
2015-01-08 13:00:00,59.33,59.38,59.27,59.34,91100.0,53.1948,53.2396,53.141,53.2037,91100.0
2015-01-08 13:30:00,59.37,59.44,59.18,59.21,45800.0,53.2306,53.2934,53.0603,53.0872,45800.0
2015-01-08 14:00:00,59.2,59.36,59.17,59.35,49000.0,53.0782,53.2217,53.0513,53.2127,49000.0
2015-01-08 14:30:00,59.37,59.54,59.37,59.46,54400.0,53.2306,53.3831,53.2306,53.3113,54400.0
2015-01-08 15:00:00,59.47,59.69,59.46,59.69,99400.0,53.3203,53.5175,53.3113,53.5175,99400.0
2015-01-08 15:30:00,59.7,59.71,59.51,59.64,217200.0,53.5265,53.5355,53.3562,53.4727,217200.0
2015-01-09 09:30:00,59.67,60.04,58.54,58.66,102500.0,53.4996,53.8314,52.4865,52.5941,102500.0
2015-01-09 10:00:00,58.7,58.81,58.22,58.3,67200.0,52.6299,52.7285,52.1996,52.2713,67200.0
2015-01-09 10:30:00,58.28,58.29,58.0,58.02,138100.0,52.2534,52.2623,52.0023,52.0202,138100.0
2015-01-09 11:00:00,58.02,58.04,57.73,57.78,103700.0,52.0202,52.0382,51.7602,51.8051,103700.0
2015-01-09 11:30:00,57.77,57.93,57.65,57.91,111200.0,51.7961,51.9395,51.6885,51.9216,111200.0
2015-01-09 12:00:00,57.88,58.02,57.76,57.78,87700.0,51.8947,52.0202,51.7871,51.8051,87700.0
2015-01-09 12:30:00,57.79,57.84,57.52,57.54,102000.0,51.814,51.8589,51.5719,51.5899,102000.0
2015-01-09 13:00:00,57.52,57.66,57.48,57.6,65300.0,51.5719,51.6975,51.5361,51.6437,65300.0
2015-01-09 13:30:00,57.6,57.75,57.58,57.71,164700.0,51.6437,51.7782,51.6257,51.7423,164700.0
2015-01-09 14:00:00,57.7,57.84,57.64,57.73,77400.0,51.7333,51.8589,51.6795,51.7602,77400.0
2015-01-09 14:30:00,57.73,57.82,57.7,57.8,103800.0,51.7602,51.8409,51.7333,51.823,103800.0
2015-01-09 15:00:00,57.79,57.99,57.74,57.78,115900.0,51.814,51.9933,51.7692,51.8051,115900.0
2015-01-09 15:30:00,57.78,57.85,57.67,57.7,323900.0,51.8051,51.8678,51.7064,51.7333,323900.0
2015-01-12 09:30:00,57.53,57.69,56.17,56.32,217700.0,51.5809,51.7244,50.3615,50.496,217700.0
2015-01-12 10:00:00,56.33,56.47,56.14,56.24,159200.0,50.505,50.6305,50.3346,50.4243,159200.0
2015-01-12 10:30:00,56.22,56.67,56.19,56.67,131300.0,50.4064,50.8098,50.3795,50.8098,131300.0
2015-01-12 11:00:00,56.67,56.71,56.5,56.61,85500.0,50.8098,50.8457,50.6574,50.756,85500.0
2015-01-12 11:30:00,56.61,56.7,56.41,56.52,126600.0,50.756,50.8367,50.5767,50.6754,126600.0
2015-01-12 12:00:00,56.53,56.73,56.49,56.6,73800.0,50.6843,50.8636,50.6485,50.7471,73800.0
2015-01-12 12:30:00,56.61,56.66,56.48,56.56,91900.0,50.756,50.8009,50.6395,50.7112,91900.0
2015-01-12 13:00:00,56.58,56.65,56.39,56.43,80600.0,50.7291,50.7919,50.5588,50.5947,80600.0
2015-01-12 13:30:00,56.47,56.59,56.45,56.48,47200.0,50.6305,50.7381,50.6126,50.6395,47200.0
2015-01-12 14:00:00,56.49,56.6,56.25,56.25,110800.0,50.6485,50.7471,50.4333,50.4333,110800.0
2015-01-12 14:30:00,56.26,56.27,56.02,56.22,153200.0,50.4422,50.4512,50.2271,50.4064,153200.0
2015-01-12 15:00:00,56.25,56.31,56.09,56.19,152400.0,50.4333,50.4871,50.2898,50.3795,152400.0
2015-01-12 15:30:00,56.2,56.25,56.02,56.17,383500.0,50.3884,50.4333,50.2271,50.3615,383500.0
2015-01-13 09:30:00,56.44,56.75,56.08,56.55,197600.0,50.6036,50.8816,50.2809,50.7022,197600.0
2015-01-13 10:00:00,56.55,56.6,56.14,56.44,151800.0,50.7022,50.7471,50.3346,50.6036,151800.0
2015-01-13 10:30:00,56.43,56.54,56.35,56.36,146400.0,50.5947,50.6933,50.5229,50.5319,146400.0
2015-01-13 11:00:00,56.38,56.5,56.17,56.19,73200.0,50.5498,50.6574,50.3615,50.3795,73200.0
2015-01-13 11:30:00,56.19,56.21,55.76,55.83,137900.0,50.3795,50.3974,49.9939,50.0567,137900.0
2015-01-13 12:00:00,55.82,55.93,55.5,55.71,77400.0,50.0477,50.1464,49.7608,49.9491,77400.0
2015-01-13 12:30:00,55.7,55.97,55.62,55.89,33600.0,49.9401,50.1822,49.8684,50.1105,33600.0
2015-01-13 13:00:00,55.91,55.98,55.48,55.48,59500.0,50.1284,50.1912,49.7429,49.7429,59500.0
2015-01-13 13:30:00,55.49,55.5,55.03,55.16,102200.0,49.7519,49.7608,49.3394,49.456,102200.0
2015-01-13 14:00:00,55.11,55.18,54.81,55.0,108600.0,49.4112,49.4739,49.1422,49.3125,108600.0
2015-01-13 14:30:00,55.02,55.29,55.02,55.05,70500.0,49.3305,49.5725,49.3305,49.3574,70500.0
2015-01-13 15:00:00,55.05,55.28,54.91,55.16,157200.0,49.3574,49.5636,49.2318,49.456,157200.0
2015-01-13 15:30:00,55.16,55.64,55.16,55.63,494900.0,49.456,49.8864,49.456,49.8774,494900.0
2015-01-14 09:30:00,54.81,54.93,53.72,53.76,374600.0,49.1422,49.2498,48.1649,48.2008,374600.0
2015-01-14 10:00:00,53.73,54.48,53.67,54.14,318400.0,48.1739,48.8463,48.1201,48.5415,318400.0
2015-01-14 10:30:00,54.14,54.14,53.72,53.94,373100.0,48.5415,48.5415,48.1649,48.3621,373100.0
2015-01-14 11:00:00,53.95,53.97,53.37,53.41,236100.0,48.3711,48.389,47.8511,47.887,236100.0
2015-01-14 11:30:00,53.43,53.73,53.4,53.5,200600.0,47.9049,48.1739,47.878,47.9676,200600.0
2015-01-14 12:00:00,53.51,53.57,53.27,53.3,209200.0,47.9766,48.0304,47.7614,47.7883,209200.0
2015-01-14 12:30:00,53.31,53.51,53.26,53.31,157200.0,47.7973,47.9766,47.7525,47.7973,157200.0
2015-01-14 13:00:00,53.3,53.35,52.9,53.01,135100.0,47.7883,47.8332,47.4297,47.5283,135100.0
2015-01-14 13:30:00,53.01,53.05,52.79,53.01,164300.0,47.5283,47.5642,47.3311,47.5283,164300.0
2015-01-14 14:00:00,53.02,53.63,53.02,53.58,170800.0,47.5373,48.0842,47.5373,48.0394,170800.0
2015-01-14 14:30:00,53.58,53.82,53.4,53.49,209500.0,48.0394,48.2546,47.878,47.9587,209500.0
2015-01-14 15:00:00,53.49,54.14,53.48,54.0,186300.0,47.9587,48.5415,47.9497,48.4159,186300.0
2015-01-14 15:30:00,53.99,54.05,53.76,54.02,597400.0,48.407,48.4608,48.2008,48.4339,597400.0
2015-01-15 09:30:00,54.28,54.74,53.85,54.25,162300.0,48.667,49.0794,48.2815,48.6401,162300.0
2015-01-15 10:00:00,54.24,54.4,53.89,54.2,154200.0,48.6311,48.7746,48.3173,48.5953,154200.0
2015-01-15 10:30:00,54.18,54.31,53.82,53.89,177300.0,48.5773,48.6939,48.2546,48.3173,177300.0
2015-01-15 11:00:00,53.9,53.95,53.45,53.49,124500.0,48.3263,48.3711,47.9228,47.9587,124500.0
2015-01-15 11:30:00,53.51,53.71,53.37,53.42,105000.0,47.9766,48.1559,47.8511,47.8959,105000.0
2015-01-15 12:00:00,53.44,53.56,53.25,53.36,136000.0,47.9138,48.0214,47.7435,47.8421,136000.0
2015-01-15 12:30:00,53.33,53.34,53.04,53.16,93100.0,47.8152,47.8242,47.5552,47.6628,93100.0
2015-01-15 13:00:00,53.17,53.39,53.13,53.13,67100.0,47.6718,47.869,47.6359,47.6359,67100.0
2015-01-15 13:30:00,53.13,53.23,52.95,53.07,97900.0,47.6359,47.7256,47.4745,47.5821,97900.0
2015-01-15 14:00:00,53.08,53.29,52.99,53.25,167800.0,47.5911,47.7794,47.5104,47.7435,167800.0
2015-01-15 14:30:00,53.25,53.27,52.93,53.04,190100.0,47.7435,47.7614,47.4566,47.5552,190100.0
2015-01-15 15:00:00,53.05,53.09,52.82,52.98,102200.0,47.5642,47.6,47.358,47.5014,102200.0
2015-01-15 15:30:00,52.97,53.01,52.69,52.69,273300.0,47.4925,47.5283,47.2414,47.2414,273300.0
2015-01-16 09:30:00,52.67,52.91,52.44,52.46,203000.0,47.2235,47.4387,47.0173,47.0352,203000.0
2015-01-16 10:00:00,52.5,53.61,52.48,53.54,178600.0,47.0711,48.0663,47.0531,48.0035,178600.0
2015-01-16 10:30:00,53.54,53.98,53.41,53.87,158300.0,48.0035,48.398,47.887,48.2994,158300.0
2015-01-16 11:00:00,53.87,53.9,53.37,53.44,160200.0,48.2994,48.3263,47.8511,47.9138,160200.0
2015-01-16 11:30:00,53.43,53.83,53.38,53.61,119400.0,47.9049,48.2635,47.8601,48.0663,119400.0
2015-01-16 12:00:00,53.63,53.83,53.49,53.77,79600.0,48.0842,48.2635,47.9587,48.2097,79600.0
2015-01-16 12:30:00,53.75,53.98,53.72,53.87,63900.0,48.1918,48.398,48.1649,48.2994,63900.0
2015-01-16 13:00:00,53.87,53.93,53.74,53.79,87300.0,48.2994,48.3532,48.1828,48.2277,87300.0
2015-01-16 13:30:00,53.81,54.06,53.76,53.94,78000.0,48.2456,48.4697,48.2008,48.3621,78000.0
2015-01-16 14:00:00,53.95,54.02,53.8,53.94,76200.0,48.3711,48.4339,48.2366,48.3621,76200.0
2015-01-16 14:30:00,53.95,53.96,53.73,53.86,81500.0,48.3711,48.3801,48.1739,48.2904,81500.0
2015-01-16 15:00:00,53.85,53.9,53.69,53.85,118900.0,48.2815,48.3263,48.138,48.2815,118900.0
2015-01-16 15:30:00,53.84,54.08,53.82,54.04,230600.0,48.2725,48.4877,48.2546,48.4518,230600.0
2015-01-20 09:30:00,53.89,54.18,53.38,53.66,134700.0,48.3173,48.5773,47.8601,48.1111,134700.0
2015-01-20 10:00:00,53.68,53.85,53.49,53.85,76100.0,48.129,48.2815,47.9587,48.2815,76100.0
2015-01-20 10:30:00,53.84,53.89,53.53,53.65,72100.0,48.2725,48.3173,47.9945,48.1021,72100.0
2015-01-20 11:00:00,53.65,53.92,53.54,53.91,85700.0,48.1021,48.3442,48.0035,48.3352,85700.0
2015-01-20 11:30:00,53.9,53.92,53.63,53.8,72400.0,48.3263,48.3442,48.0842,48.2366,72400.0
2015-01-20 12:00:00,53.81,54.06,53.79,54.05,47700.0,48.2456,48.4697,48.2277,48.4608,47700.0
2015-01-20 12:30:00,54.06,54.11,53.89,53.95,102700.0,48.4697,48.5146,48.3173,48.3711,102700.0
2015-01-20 13:00:00,53.95,54.17,53.81,54.01,101100.0,48.3711,48.5684,48.2456,48.4249,101100.0
2015-01-20 13:30:00,54.01,54.09,53.93,53.99,62600.0,48.4249,48.4966,48.3532,48.407,62600.0
2015-01-20 14:00:00,53.98,54.2,53.97,54.15,92100.0,48.398,48.5953,48.389,48.5504,92100.0
2015-01-20 14:30:00,54.15,54.5,54.15,54.49,98100.0,48.5504,48.8642,48.5504,48.8553,98100.0
2015-01-20 15:00:00,54.49,54.53,54.4,54.45,114100.0,48.8553,48.8911,48.7746,48.8194,114100.0
2015-01-20 15:30:00,54.45,54.46,54.28,54.44,377500.0,48.8194,48.8284,48.667,48.8104,377500.0
2015-01-21 09:30:00,54.48,55.58,54.4,55.27,181800.0,48.8463,49.8326,48.7746,49.5546,181800.0
2015-01-21 10:00:00,55.28,55.46,55.13,55.43,124300.0,49.5636,49.725,49.4291,49.6981,124300.0
2015-01-21 10:30:00,55.44,55.76,55.31,55.68,125400.0,49.707,49.9939,49.5905,49.9222,125400.0
2015-01-21 11:00:00,55.69,55.88,55.56,55.63,75000.0,49.9312,50.1015,49.8146,49.8774,75000.0
2015-01-21 11:30:00,55.65,55.87,55.54,55.82,79000.0,49.8953,50.0926,49.7967,50.0477,79000.0
2015-01-21 12:00:00,55.79,56.0,55.75,55.81,90500.0,50.0208,50.2091,49.985,50.0388,90500.0
2015-01-21 12:30:00,55.82,55.87,55.68,55.83,82700.0,50.0477,50.0926,49.9222,50.0567,82700.0
2015-01-21 13:00:00,55.83,55.92,55.78,55.84,119200.0,50.0567,50.1374,50.0119,50.0657,119200.0
2015-01-21 13:30:00,55.84,55.84,55.59,55.61,163500.0,50.0657,50.0657,49.8415,49.8595,163500.0
2015-01-21 14:00:00,55.6,55.67,55.53,55.63,98000.0,49.8505,49.9132,49.7877,49.8774,98000.0
2015-01-21 14:30:00,55.62,55.75,55.58,55.73,86200.0,49.8684,49.985,49.8326,49.967,86200.0
2015-01-21 15:00:00,55.73,55.82,55.56,55.77,134500.0,49.967,50.0477,49.8146,50.0029,134500.0
2015-01-21 15:30:00,55.77,55.91,55.75,55.76,356500.0,50.0029,50.1284,49.985,49.9939,356500.0
2015-01-22 09:30:00,55.3,55.34,54.44,54.72,421500.0,49.5815,49.6174,48.8104,49.0615,421500.0
2015-01-22 10:00:00,54.68,55.18,54.56,55.15,204700.0,49.0256,49.4739,48.918,49.447,204700.0
2015-01-22 10:30:00,55.15,55.3,55.03,55.27,125300.0,49.447,49.5815,49.3394,49.5546,125300.0
2015-01-22 11:00:00,55.26,55.28,54.91,55.26,112700.0,49.5456,49.5636,49.2318,49.5456,112700.0
2015-01-22 11:30:00,55.25,55.32,54.88,54.97,102500.0,49.5367,49.5994,49.2049,49.2856,102500.0
2015-01-22 12:00:00,54.97,55.21,54.88,55.13,86200.0,49.2856,49.5008,49.2049,49.4291,86200.0
2015-01-22 12:30:00,55.13,55.14,54.83,54.89,141200.0,49.4291,49.4381,49.1601,49.2139,141200.0
2015-01-22 13:00:00,54.9,54.99,54.81,54.86,121900.0,49.2229,49.3036,49.1422,49.187,121900.0
2015-01-22 13:30:00,54.85,54.9,54.8,54.85,161300.0,49.178,49.2229,49.1332,49.178,161300.0
2015-01-22 14:00:00,54.85,55.15,54.82,55.13,149800.0,49.178,49.447,49.1511,49.4291,149800.0
2015-01-22 14:30:00,55.13,55.28,55.09,55.22,208200.0,49.4291,49.5636,49.3932,49.5098,208200.0
2015-01-22 15:00:00,55.23,55.31,55.0,55.04,285800.0,49.5187,49.5905,49.3125,49.3484,285800.0
2015-01-22 15:30:00,55.05,55.06,54.87,54.95,314500.0,49.3574,49.3663,49.196,49.2677,314500.0
2015-01-23 09:30:00,54.68,54.9,54.35,54.59,145900.0,49.0256,49.2229,48.7297,48.9449,145900.0
2015-01-23 10:00:00,54.6,54.95,54.6,54.94,221200.0,48.9539,49.2677,48.9539,49.2587,221200.0
2015-01-23 10:30:00,54.93,55.15,54.9,55.1,236600.0,49.2498,49.447,49.2229,49.4022,236600.0
2015-01-23 11:00:00,55.09,55.3,55.04,55.13,188500.0,49.3932,49.5815,49.3484,49.4291,188500.0
2015-01-23 11:30:00,55.13,55.15,55.01,55.05,114800.0,49.4291,49.447,49.3215,49.3574,114800.0
2015-01-23 12:00:00,55.04,55.07,54.9,54.91,115400.0,49.3484,49.3753,49.2229,49.2318,115400.0
2015-01-23 12:30:00,54.91,55.11,54.86,55.07,85700.0,49.2318,49.4112,49.187,49.3753,85700.0
2015-01-23 13:00:00,55.06,55.06,54.85,54.89,79300.0,49.3663,49.3663,49.178,49.2139,79300.0
2015-01-23 13:30:00,54.89,55.07,54.82,54.83,169000.0,49.2139,49.3753,49.1511,49.1601,169000.0
2015-01-23 14:00:00,54.83,54.87,54.62,54.63,138800.0,49.1601,49.196,48.9718,48.9808,138800.0
2015-01-23 14:30:00,54.64,54.72,54.48,54.49,121800.0,48.9898,49.0615,48.8463,48.8553,121800.0
2015-01-23 15:00:00,54.5,54.53,54.38,54.5,200000.0,48.8642,48.8911,48.7566,48.8642,200000.0
2015-01-23 15:30:00,54.49,54.49,54.25,54.32,483900.0,48.8553,48.8553,48.6401,48.7028,483900.0
2015-01-26 09:30:00,54.29,54.63,53.8,54.36,172200.0,48.676,48.9808,48.2366,48.7387,172200.0
2015-01-26 10:00:00,54.34,54.65,54.28,54.6,119400.0,48.7208,48.9987,48.667,48.9539,119400.0
2015-01-26 10:30:00,54.61,54.84,54.48,54.48,67100.0,48.9629,49.1691,48.8463,48.8463,67100.0
2015-01-26 11:00:00,54.48,54.55,54.37,54.46,128400.0,48.8463,48.9091,48.7477,48.8284,128400.0
2015-01-26 11:30:00,54.45,54.71,54.41,54.69,47900.0,48.8194,49.0525,48.7835,49.0346,47900.0
2015-01-26 12:00:00,54.7,54.93,54.64,54.88,37200.0,49.0436,49.2498,48.9898,49.2049,37200.0
2015-01-26 12:30:00,54.9,55.0,54.78,54.99,109300.0,49.2229,49.3125,49.1153,49.3036,109300.0
2015-01-26 13:00:00,54.98,55.03,54.86,54.97,64100.0,49.2946,49.3394,49.187,49.2856,64100.0
2015-01-26 13:30:00,54.98,55.14,54.98,55.13,60000.0,49.2946,49.4381,49.2946,49.4291,60000.0
2015-01-26 14:00:00,55.13,55.17,55.04,55.17,61900.0,49.4291,49.465,49.3484,49.465,61900.0
2015-01-26 14:30:00,55.18,55.23,55.13,55.17,49900.0,49.4739,49.5187,49.4291,49.465,49900.0
2015-01-26 15:00:00,55.18,55.18,54.91,55.06,131100.0,49.4739,49.4739,49.2318,49.3663,131100.0
2015-01-26 15:30:00,55.05,55.15,54.98,55.11,181900.0,49.3574,49.447,49.2946,49.4112,181900.0
2015-01-27 09:30:00,53.5,54.41,53.27,53.38,314300.0,47.9676,48.7835,47.7614,47.8601,314300.0
2015-01-27 10:00:00,53.36,53.67,53.14,53.28,142100.0,47.8421,48.1201,47.6449,47.7704,142100.0
2015-01-27 10:30:00,53.26,53.3,53.01,53.26,126000.0,47.7525,47.7883,47.5283,47.7525,126000.0
2015-01-27 11:00:00,53.25,53.48,53.21,53.48,138300.0,47.7435,47.9497,47.7076,47.9497,138300.0
2015-01-27 11:30:00,53.48,53.59,53.29,53.45,117500.0,47.9497,48.0483,47.7794,47.9228,117500.0
2015-01-27 12:00:00,53.46,53.77,53.37,53.77,72500.0,47.9318,48.2097,47.8511,48.2097,72500.0
2015-01-27 12:30:00,53.75,53.81,53.68,53.8,115400.0,48.1918,48.2456,48.129,48.2366,115400.0
2015-01-27 13:00:00,53.82,54.11,53.77,54.09,74800.0,48.2546,48.5146,48.2097,48.4966,74800.0
2015-01-27 13:30:00,54.1,54.15,53.87,53.9,81200.0,48.5056,48.5504,48.2994,48.3263,81200.0
2015-01-27 14:00:00,53.9,54.37,53.9,54.33,77600.0,48.3263,48.7477,48.3263,48.7118,77600.0
2015-01-27 14:30:00,54.34,54.51,54.28,54.29,76100.0,48.7208,48.8732,48.667,48.676,76100.0
2015-01-27 15:00:00,54.29,54.39,54.16,54.16,74100.0,48.676,48.7656,48.5594,48.5594,74100.0
2015-01-27 15:30:00,54.17,54.27,54.13,54.18,185900.0,48.5684,48.658,48.5325,48.5773,185900.0
2015-01-28 09:30:00,54.31,54.31,53.02,53.14,268500.0,48.6939,48.6939,47.5373,47.6449,268500.0
2015-01-28 10:00:00,53.17,53.4,53.13,53.23,221900.0,47.6718,47.878,47.6359,47.7256,221900.0
2015-01-28 10:30:00,53.24,53.32,53.06,53.17,154000.0,47.7345,47.8063,47.5731,47.6718,154000.0
2015-01-28 11:00:00,53.15,53.22,52.76,52.78,157400.0,47.6538,47.7166,47.3042,47.3221,157400.0
2015-01-28 11:30:00,52.79,52.99,52.71,52.84,84000.0,47.3311,47.5104,47.2593,47.3759,84000.0
2015-01-28 12:00:00,52.84,53.22,52.81,53.2,91800.0,47.3759,47.7166,47.349,47.6987,91800.0
2015-01-28 12:30:00,53.21,53.29,53.15,53.24,62000.0,47.7076,47.7794,47.6538,47.7345,62000.0
2015-01-28 13:00:00,53.22,53.28,53.16,53.27,116600.0,47.7166,47.7704,47.6628,47.7614,116600.0
2015-01-28 13:30:00,53.26,53.31,52.83,52.84,142800.0,47.7525,47.7973,47.3669,47.3759,142800.0
2015-01-28 14:00:00,52.85,53.17,52.78,52.82,142900.0,47.3849,47.6718,47.3221,47.358,142900.0
2015-01-28 14:30:00,52.81,52.96,52.72,52.79,103900.0,47.349,47.4835,47.2683,47.3311,103900.0
2015-01-28 15:00:00,52.8,52.93,52.47,52.52,203200.0,47.34,47.4566,47.0442,47.089,203200.0
2015-01-28 15:30:00,52.52,52.52,52.18,52.2,404100.0,47.089,47.089,46.7841,46.8021,404100.0
2015-01-29 09:30:00,52.23,52.48,51.8,52.39,229600.0,46.829,47.0531,46.4434,46.9724,229600.0
2015-01-29 10:00:00,52.4,52.48,52.09,52.38,173600.0,46.9814,47.0531,46.7035,46.9635,173600.0
2015-01-29 10:30:00,52.39,52.41,51.87,52.02,148600.0,46.9724,46.9904,46.5062,46.6407,148600.0
2015-01-29 11:00:00,52.01,52.21,51.99,52.18,141400.0,46.6317,46.811,46.6138,46.7841,141400.0
2015-01-29 11:30:00,52.19,52.53,52.16,52.52,128000.0,46.7931,47.098,46.7662,47.089,128000.0
2015-01-29 12:00:00,52.51,52.57,52.35,52.41,98500.0,47.08,47.1338,46.9366,46.9904,98500.0
2015-01-29 12:30:00,52.4,52.51,52.2,52.37,96300.0,46.9814,47.08,46.8021,46.9545,96300.0
2015-01-29 13:00:00,52.37,52.51,52.3,52.5,164400.0,46.9545,47.08,46.8917,47.0711,164400.0
2015-01-29 13:30:00,52.49,52.71,52.44,52.62,176800.0,47.0621,47.2593,47.0173,47.1786,176800.0
2015-01-29 14:00:00,52.63,52.77,52.56,52.77,178700.0,47.1876,47.3131,47.1248,47.3131,178700.0
2015-01-29 14:30:00,52.76,52.93,52.76,52.79,189300.0,47.3042,47.4566,47.3042,47.3311,189300.0
2015-01-29 15:00:00,52.8,53.2,52.77,53.08,163900.0,47.34,47.6987,47.3131,47.5911,163900.0
2015-01-29 15:30:00,53.09,53.16,52.97,53.06,408000.0,47.6,47.6628,47.4925,47.5731,408000.0
2015-01-30 09:30:00,52.41,52.86,51.92,52.86,162100.0,46.9904,47.3938,46.551,47.3938,162100.0
2015-01-30 10:00:00,52.81,52.9,52.34,52.52,94800.0,47.349,47.4297,46.9276,47.089,94800.0
2015-01-30 10:30:00,52.53,52.84,52.38,52.72,278000.0,47.098,47.3759,46.9635,47.2683,278000.0
2015-01-30 11:00:00,52.71,52.91,52.42,52.9,278300.0,47.2593,47.4387,46.9993,47.4297,278300.0
2015-01-30 11:30:00,52.89,53.03,52.79,53.02,207100.0,47.4207,47.5462,47.3311,47.5373,207100.0
2015-01-30 12:00:00,53.01,53.36,53.01,53.32,145200.0,47.5283,47.8421,47.5283,47.8063,145200.0
2015-01-30 12:30:00,53.31,53.47,53.26,53.35,144700.0,47.7973,47.9407,47.7525,47.8332,144700.0
2015-01-30 13:00:00,53.35,53.45,53.17,53.39,162000.0,47.8332,47.9228,47.6718,47.869,162000.0
2015-01-30 13:30:00,53.39,53.93,53.33,53.93,121000.0,47.869,48.3532,47.8152,48.3532,121000.0
2015-01-30 14:00:00,53.93,54.05,53.77,54.04,193800.0,48.3532,48.4608,48.2097,48.4518,193800.0
2015-01-30 14:30:00,54.04,54.19,53.79,53.83,182100.0,48.4518,48.5863,48.2277,48.2635,182100.0
2015-01-30 15:00:00,53.81,53.92,53.53,53.76,165900.0,48.2456,48.3442,47.9945,48.2008,165900.0
2015-01-30 15:30:00,53.75,53.89,53.5,53.59,395800.0,48.1918,48.3173,47.9676,48.0483,395800.0
2015-02-02 09:30:00,53.97,54.84,53.84,54.7,133100.0,48.389,49.1691,48.2725,49.0436,133100.0
2015-02-02 10:00:00,54.7,54.72,53.91,54.3,172500.0,49.0436,49.0615,48.3352,48.6849,172500.0
2015-02-02 10:30:00,54.31,54.56,54.19,54.39,138100.0,48.6939,48.918,48.5863,48.7656,138100.0
2015-02-02 11:00:00,54.37,54.83,54.37,54.81,121300.0,48.7477,49.1601,48.7477,49.1422,121300.0
2015-02-02 11:30:00,54.83,55.04,54.69,55.0,108500.0,49.1601,49.3484,49.0346,49.3125,108500.0
2015-02-02 12:00:00,55.0,55.04,54.64,54.76,98200.0,49.3125,49.3484,48.9898,49.0973,98200.0
2015-02-02 12:30:00,54.76,54.89,54.62,54.62,58300.0,49.0973,49.2139,48.9718,48.9718,58300.0
2015-02-02 13:00:00,54.62,54.66,54.4,54.62,79100.0,48.9718,49.0077,48.7746,48.9718,79100.0
2015-02-02 13:30:00,54.63,54.64,54.41,54.51,82200.0,48.9808,48.9898,48.7835,48.8732,82200.0
2015-02-02 14:00:00,54.52,55.07,54.5,55.06,84500.0,48.8822,49.3753,48.8642,49.3663,84500.0
2015-02-02 14:30:00,55.08,55.13,54.79,54.86,86500.0,49.3843,49.4291,49.1242,49.187,86500.0
2015-02-02 15:00:00,54.87,55.31,54.8,55.3,114300.0,49.196,49.5905,49.1332,49.5815,114300.0
2015-02-02 15:30:00,55.29,55.73,55.25,55.59,367600.0,49.5725,49.967,49.5367,49.8415,367600.0
2015-02-03 09:30:00,54.62,57.1,54.62,56.75,323900.0,48.9718,51.1954,48.9718,50.8816,323900.0
2015-02-03 10:00:00,56.72,57.09,56.39,56.44,262700.0,50.8547,51.1864,50.5588,50.6036,262700.0
2015-02-03 10:30:00,56.44,56.83,56.35,56.35,130000.0,50.6036,50.9533,50.5229,50.5229,130000.0
2015-02-03 11:00:00,56.36,56.9,56.18,56.81,150500.0,50.5319,51.0161,50.3705,50.9354,150500.0
2015-02-03 11:30:00,56.8,57.04,56.61,56.72,92600.0,50.9264,51.1416,50.756,50.8547,92600.0
2015-02-03 12:00:00,56.71,56.73,56.34,56.41,133700.0,50.8457,50.8636,50.514,50.5767,133700.0
2015-02-03 12:30:00,56.41,56.57,56.23,56.4,99200.0,50.5767,50.7202,50.4153,50.5678,99200.0
2015-02-03 13:00:00,56.4,56.86,56.39,56.76,61200.0,50.5678,50.9802,50.5588,50.8905,61200.0
2015-02-03 13:30:00,56.77,56.87,56.56,56.77,99300.0,50.8995,50.9892,50.7112,50.8995,99300.0
2015-02-03 14:00:00,56.78,56.96,56.43,56.45,87700.0,50.9085,51.0699,50.5947,50.6126,87700.0
2015-02-03 14:30:00,56.48,56.72,56.41,56.71,88900.0,50.6395,50.8547,50.5767,50.8457,88900.0
2015-02-03 15:00:00,56.73,56.84,56.65,56.69,146400.0,50.8636,50.9623,50.7919,50.8278,146400.0
2015-02-03 15:30:00,56.69,56.76,56.57,56.72,311200.0,50.8278,50.8905,50.7202,50.8547,311200.0
2015-02-04 09:30:00,55.85,55.95,55.19,55.47,175400.0,50.0746,50.1643,49.4829,49.7339,175400.0
2015-02-04 10:00:00,55.49,55.53,54.85,55.35,273300.0,49.7519,49.7877,49.178,49.6263,273300.0
2015-02-04 10:30:00,55.33,55.43,54.9,54.91,158900.0,49.6084,49.6981,49.2229,49.2318,158900.0
2015-02-04 11:00:00,54.9,54.97,54.67,54.78,201900.0,49.2229,49.2856,49.0167,49.1153,201900.0
2015-02-04 11:30:00,54.8,54.93,54.61,54.64,128100.0,49.1332,49.2498,48.9629,48.9898,128100.0
2015-02-04 12:00:00,54.61,54.75,54.22,54.22,125700.0,48.9629,49.0884,48.6132,48.6132,125700.0
2015-02-04 12:30:00,54.21,54.44,54.19,54.24,99000.0,48.6042,48.8104,48.5863,48.6311,99000.0
2015-02-04 13:00:00,54.24,54.35,54.0,54.03,101300.0,48.6311,48.7297,48.4159,48.4428,101300.0
2015-02-04 13:30:00,54.04,54.18,53.86,53.92,93800.0,48.4518,48.5773,48.2904,48.3442,93800.0
2015-02-04 14:00:00,53.93,54.28,53.93,54.28,133900.0,48.3532,48.667,48.3532,48.667,133900.0
2015-02-04 14:30:00,54.28,54.5,54.21,54.37,113400.0,48.667,48.8642,48.6042,48.7477,113400.0
2015-02-04 15:00:00,54.37,54.71,54.32,54.71,125100.0,48.7477,49.0525,48.7028,49.0525,125100.0
2015-02-04 15:30:00,54.72,54.82,54.14,54.34,379000.0,49.0615,49.1511,48.5415,48.7208,379000.0
2015-02-05 09:30:00,54.82,55.59,54.69,55.37,141700.0,49.1511,49.8415,49.0346,49.6443,141700.0
2015-02-05 10:00:00,55.35,55.93,55.18,55.77,148400.0,49.6263,50.1464,49.4739,50.0029,148400.0
2015-02-05 10:30:00,55.77,55.99,55.64,55.84,127100.0,50.0029,50.2002,49.8864,50.0657,127100.0
2015-02-05 11:00:00,55.85,56.09,55.53,55.69,254800.0,50.0746,50.2898,49.7877,49.9312,254800.0
2015-02-05 11:30:00,55.71,55.8,55.37,55.43,118100.0,49.9491,50.0298,49.6443,49.6981,118100.0
2015-02-05 12:00:00,55.43,55.53,55.3,55.43,87600.0,49.6981,49.7877,49.5815,49.6981,87600.0
2015-02-05 12:30:00,55.44,55.45,55.29,55.43,107000.0,49.707,49.716,49.5725,49.6981,107000.0
2015-02-05 13:00:00,55.44,55.6,55.37,55.6,97600.0,49.707,49.8505,49.6443,49.8505,97600.0
2015-02-05 13:30:00,55.61,55.69,55.46,55.47,87700.0,49.8595,49.9312,49.725,49.7339,87700.0
2015-02-05 14:00:00,55.47,55.61,55.36,55.56,91900.0,49.7339,49.8595,49.6353,49.8146,91900.0
2015-02-05 14:30:00,55.55,55.78,55.54,55.76,69400.0,49.8057,50.0119,49.7967,49.9939,69400.0
2015-02-05 15:00:00,55.76,55.83,55.66,55.83,84100.0,49.9939,50.0567,49.9043,50.0567,84100.0
2015-02-05 15:30:00,55.84,55.89,55.7,55.73,253100.0,50.0657,50.1105,49.9401,49.967,253100.0
2015-02-06 09:30:00,55.96,56.36,55.68,55.75,136900.0,50.1733,50.5319,49.9222,49.985,136900.0
2015-02-06 10:00:00,55.76,56.13,55.76,55.8,86300.0,49.9939,50.3257,49.9939,50.0298,86300.0
2015-02-06 10:30:00,55.8,55.97,55.74,55.91,85800.0,50.0298,50.1822,49.976,50.1284,85800.0
2015-02-06 11:00:00,55.91,56.03,55.79,55.98,78500.0,50.1284,50.236,50.0208,50.1912,78500.0
2015-02-06 11:30:00,55.96,56.04,55.81,56.03,52900.0,50.1733,50.245,50.0388,50.236,52900.0
2015-02-06 12:00:00,56.03,56.22,55.87,56.22,52200.0,50.236,50.4064,50.0926,50.4064,52200.0
2015-02-06 12:30:00,56.22,56.36,55.97,56.05,95600.0,50.4064,50.5319,50.1822,50.254,95600.0
2015-02-06 13:00:00,56.05,56.2,55.72,55.82,49100.0,50.254,50.3884,49.9581,50.0477,49100.0
2015-02-06 13:30:00,55.83,55.85,55.55,55.61,84200.0,50.0567,50.0746,49.8057,49.8595,84200.0
2015-02-06 14:00:00,55.59,55.61,55.41,55.46,141400.0,49.8415,49.8595,49.6801,49.725,141400.0
2015-02-06 14:30:00,55.48,55.62,55.27,55.28,170700.0,49.7429,49.8684,49.5546,49.5636,170700.0
2015-02-06 15:00:00,55.27,55.33,55.09,55.1,218500.0,49.5546,49.6084,49.3932,49.4022,218500.0
2015-02-06 15:30:00,55.1,55.22,55.04,55.09,567400.0,49.4022,49.5098,49.3484,49.3932,567400.0
2015-02-09 09:30:00,55.2,56.13,55.19,55.91,153000.0,49.4919,50.3257,49.4829,50.1284,153000.0
2015-02-09 10:00:00,55.96,56.27,55.92,56.18,118900.0,50.1733,50.4512,50.1374,50.3705,118900.0
2015-02-09 10:30:00,56.17,56.36,55.97,56.1,195000.0,50.3615,50.5319,50.1822,50.2988,195000.0
2015-02-09 11:00:00,56.1,56.61,56.1,56.55,86600.0,50.2988,50.756,50.2988,50.7022,86600.0
2015-02-09 11:30:00,56.55,56.55,56.31,56.53,71300.0,50.7022,50.7022,50.4871,50.6843,71300.0
2015-02-09 12:00:00,56.53,56.57,56.33,56.4,55500.0,50.6843,50.7202,50.505,50.5678,55500.0
2015-02-09 12:30:00,56.39,56.53,56.31,56.34,52500.0,50.5588,50.6843,50.4871,50.514,52500.0
2015-02-09 13:00:00,56.34,56.41,56.15,56.28,72700.0,50.514,50.5767,50.3436,50.4602,72700.0
2015-02-09 13:30:00,56.25,56.41,56.15,56.38,75700.0,50.4333,50.5767,50.3436,50.5498,75700.0
2015-02-09 14:00:00,56.38,56.39,56.19,56.36,81700.0,50.5498,50.5588,50.3795,50.5319,81700.0
2015-02-09 14:30:00,56.34,56.48,56.19,56.23,111400.0,50.514,50.6395,50.3795,50.4153,111400.0
2015-02-09 15:00:00,56.23,56.23,55.89,56.06,138600.0,50.4153,50.4153,50.1105,50.2629,138600.0
2015-02-09 15:30:00,56.06,56.14,55.9,56.08,337100.0,50.2629,50.3346,50.1195,50.2809,337100.0
2015-02-10 09:30:00,56.23,56.49,55.28,55.35,104700.0,50.4153,50.6485,49.5636,49.6263,104700.0
2015-02-10 10:00:00,55.37,55.87,55.32,55.52,63900.0,49.6443,50.0926,49.5994,49.7788,63900.0
2015-02-10 10:30:00,55.51,55.82,55.43,55.71,87600.0,49.7698,50.0477,49.6981,49.9491,87600.0
2015-02-10 11:00:00,55.69,55.88,55.63,55.73,77600.0,49.9312,50.1015,49.8774,49.967,77600.0
2015-02-10 11:30:00,55.74,55.95,55.73,55.91,66800.0,49.976,50.1643,49.967,50.1284,66800.0
2015-02-10 12:00:00,55.91,56.17,55.81,56.06,66400.0,50.1284,50.3615,50.0388,50.2629,66400.0
2015-02-10 12:30:00,56.06,56.06,55.85,55.86,43500.0,50.2629,50.2629,50.0746,50.0836,43500.0
2015-02-10 13:00:00,55.87,55.92,55.59,55.59,57500.0,50.0926,50.1374,49.8415,49.8415,57500.0
2015-02-10 13:30:00,55.59,55.66,55.5,55.53,68900.0,49.8415,49.9043,49.7608,49.7877,68900.0
2015-02-10 14:00:00,55.52,55.55,55.32,55.47,68900.0,49.7788,49.8057,49.5994,49.7339,68900.0
2015-02-10 14:30:00,55.47,55.75,55.47,55.74,115400.0,49.7339,49.985,49.7339,49.976,115400.0
2015-02-10 15:00:00,55.76,55.8,55.68,55.75,108100.0,49.9939,50.0298,49.9222,49.985,108100.0
2015-02-10 15:30:00,55.75,55.77,55.61,55.65,341600.0,49.985,50.0029,49.8595,49.8953,341600.0
2015-02-11 09:30:00,55.3,55.5,55.07,55.19,138800.0,49.5815,49.7608,49.3753,49.4829,138800.0
2015-02-11 10:00:00,55.17,55.23,54.76,54.82,99000.0,49.465,49.5187,49.0973,49.1511,99000.0
2015-02-11 10:30:00,54.8,54.9,54.67,54.89,121600.0,49.1332,49.2229,49.0167,49.2139,121600.0
2015-02-11 11:00:00,54.88,55.2,54.85,55.19,109800.0,49.2049,49.4919,49.178,49.4829,109800.0
2015-02-11 11:30:00,55.19,55.43,55.08,55.41,51800.0,49.4829,49.6981,49.3843,49.6801,51800.0
2015-02-11 12:00:00,55.4,55.75,55.33,55.71,58700.0,49.6712,49.985,49.6084,49.9491,58700.0
2015-02-11 12:30:00,55.72,55.86,55.48,55.53,64700.0,49.9581,50.0836,49.7429,49.7877,64700.0
2015-02-11 13:00:00,55.53,55.58,55.27,55.47,59800.0,49.7877,49.8326,49.5546,49.7339,59800.0
2015-02-11 13:30:00,55.47,55.5,55.25,55.43,60900.0,49.7339,49.7608,49.5367,49.6981,60900.0
2015-02-11 14:00:00,55.44,55.53,55.34,55.44,62000.0,49.707,49.7877,49.6174,49.707,62000.0
2015-02-11 14:30:00,55.41,55.61,55.41,55.49,67800.0,49.6801,49.8595,49.6801,49.7519,67800.0
2015-02-11 15:00:00,55.51,55.71,55.4,55.62,197800.0,49.7698,49.9491,49.6712,49.8684,197800.0
2015-02-11 15:30:00,55.63,55.66,55.42,55.48,303500.0,49.8774,49.9043,49.6891,49.7429,303500.0
2015-02-12 09:30:00,56.04,56.42,55.93,56.22,130900.0,50.245,50.5857,50.1464,50.4064,130900.0
2015-02-12 10:00:00,56.21,56.42,56.0,56.04,99100.0,50.3974,50.5857,50.2091,50.245,99100.0
2015-02-12 10:30:00,56.02,56.17,55.85,56.02,94900.0,50.2271,50.3615,50.0746,50.2271,94900.0
2015-02-12 11:00:00,56.01,56.17,56.01,56.08,63200.0,50.2181,50.3615,50.2181,50.2809,63200.0
2015-02-12 11:30:00,56.08,56.29,56.06,56.11,42000.0,50.2809,50.4691,50.2629,50.3077,42000.0
2015-02-12 12:00:00,56.13,56.3,56.0,56.0,102900.0,50.3257,50.4781,50.2091,50.2091,102900.0
2015-02-12 12:30:00,56.03,56.07,55.83,55.93,48000.0,50.236,50.2719,50.0567,50.1464,48000.0
2015-02-12 13:00:00,55.93,56.25,55.93,56.25,41600.0,50.1464,50.4333,50.1464,50.4333,41600.0
2015-02-12 13:30:00,56.25,56.52,56.23,56.5,73500.0,50.4333,50.6754,50.4153,50.6574,73500.0
2015-02-12 14:00:00,56.5,56.52,56.36,56.38,50900.0,50.6574,50.6754,50.5319,50.5498,50900.0
2015-02-12 14:30:00,56.37,56.6,56.34,56.56,49900.0,50.5409,50.7471,50.514,50.7112,49900.0
2015-02-12 15:00:00,56.56,56.56,56.38,56.38,61600.0,50.7112,50.7112,50.5498,50.5498,61600.0
2015-02-12 15:30:00,56.36,56.45,56.3,56.37,150200.0,50.5319,50.6126,50.4781,50.5409,150200.0
2015-02-13 09:30:00,56.88,58.31,56.88,58.06,213100.0,50.9981,52.2802,50.9981,52.0561,213100.0
2015-02-13 10:00:00,58.01,58.11,57.33,57.43,126600.0,52.0113,52.1009,51.4016,51.4912,126600.0
2015-02-13 10:30:00,57.45,57.57,57.21,57.33,78400.0,51.5092,51.6168,51.294,51.4016,78400.0
2015-02-13 11:00:00,57.34,57.64,57.32,57.44,81600.0,51.4106,51.6795,51.3926,51.5002,81600.0
2015-02-13 11:30:00,57.46,57.72,57.4,57.69,74200.0,51.5181,51.7513,51.4644,51.7244,74200.0
2015-02-13 12:00:00,57.64,57.74,57.58,57.65,93100.0,51.6795,51.7692,51.6257,51.6885,93100.0
2015-02-13 12:30:00,57.64,57.73,57.53,57.69,89300.0,51.6795,51.7602,51.5809,51.7244,89300.0
2015-02-13 13:00:00,57.71,57.97,57.7,57.89,112000.0,51.7423,51.9754,51.7333,51.9037,112000.0
2015-02-13 13:30:00,57.89,57.89,57.63,57.72,119100.0,51.9037,51.9037,51.6706,51.7513,119100.0
2015-02-13 14:00:00,57.7,57.88,57.69,57.8,104700.0,51.7333,51.8947,51.7244,51.823,104700.0
2015-02-13 14:30:00,57.78,57.81,57.67,57.8,106200.0,51.8051,51.832,51.7064,51.823,106200.0
2015-02-13 15:00:00,57.8,57.97,57.79,57.85,195200.0,51.823,51.9754,51.814,51.8678,195200.0
2015-02-13 15:30:00,57.84,57.87,57.74,57.78,471300.0,51.8589,51.8857,51.7692,51.8051,471300.0
2015-02-17 09:30:00,57.53,57.82,57.27,57.52,219500.0,51.5809,51.8409,51.3478,51.5719,219500.0
2015-02-17 10:00:00,57.54,57.69,57.23,57.26,140700.0,51.5899,51.7244,51.3119,51.3388,140700.0
2015-02-17 10:30:00,57.24,57.69,57.23,57.6,136300.0,51.3209,51.7244,51.3119,51.6437,136300.0
2015-02-17 11:00:00,57.61,57.66,57.47,57.63,97200.0,51.6526,51.6975,51.5271,51.6706,97200.0
2015-02-17 11:30:00,57.61,57.86,57.55,57.71,85200.0,51.6526,51.8768,51.5988,51.7423,85200.0
2015-02-17 12:00:00,57.72,57.89,57.7,57.72,89000.0,51.7513,51.9037,51.7333,51.7513,89000.0
2015-02-17 12:30:00,57.72,57.97,57.71,57.91,92400.0,51.7513,51.9754,51.7423,51.9216,92400.0
2015-02-17 13:00:00,57.9,57.97,57.72,57.89,86400.0,51.9126,51.9754,51.7513,51.9037,86400.0
2015-02-17 13:30:00,57.9,58.05,57.81,57.83,110200.0,51.9126,52.0471,51.832,51.8499,110200.0
2015-02-17 14:00:00,57.83,57.93,57.76,57.77,121200.0,51.8499,51.9395,51.7871,51.7961,121200.0
2015-02-17 14:30:00,57.77,57.79,57.36,57.39,353600.0,51.7961,51.814,51.4285,51.4554,353600.0
2015-02-17 15:00:00,57.4,57.45,57.28,57.35,306500.0,51.4644,51.5092,51.3568,51.4195,306500.0
2015-02-17 15:30:00,57.35,57.57,57.28,57.57,591800.0,51.4195,51.6168,51.3568,51.6168,591800.0
2015-02-18 09:30:00,58.45,60.19,58.1,59.65,521700.0,52.4058,53.9658,52.092,53.4817,521700.0
2015-02-18 10:00:00,59.66,59.67,59.13,59.38,442900.0,53.4906,53.4996,53.0155,53.2396,442900.0
2015-02-18 10:30:00,59.38,59.95,59.37,59.91,236700.0,53.2396,53.7507,53.2306,53.7148,236700.0
2015-02-18 11:00:00,59.91,60.07,59.63,59.94,206600.0,53.7148,53.8583,53.4638,53.7417,206600.0
2015-02-18 11:30:00,59.94,60.0,59.52,59.66,200400.0,53.7417,53.7955,53.3651,53.4906,200400.0
2015-02-18 12:00:00,59.65,59.8,59.48,59.65,169800.0,53.4817,53.6162,53.3293,53.4817,169800.0
2015-02-18 12:30:00,59.64,59.68,59.22,59.35,124600.0,53.4727,53.5086,53.0961,53.2127,124600.0
2015-02-18 13:00:00,59.35,59.54,59.14,59.26,151000.0,53.2127,53.3831,53.0244,53.132,151000.0
2015-02-18 13:30:00,59.27,59.34,59.17,59.23,79400.0,53.141,53.2037,53.0513,53.1051,79400.0
2015-02-18 14:00:00,59.25,59.48,59.07,59.12,125100.0,53.123,53.3293,52.9617,53.0065,125100.0
2015-02-18 14:30:00,59.12,59.3,59.08,59.26,133700.0,53.0065,53.1679,52.9706,53.132,133700.0
2015-02-18 15:00:00,59.25,59.29,58.83,58.87,284100.0,53.123,53.1589,52.7465,52.7823,284100.0
2015-02-18 15:30:00,58.87,59.12,58.75,59.1,471800.0,52.7823,53.0065,52.6747,52.9886,471800.0
2015-02-19 09:30:00,58.25,58.64,58.04,58.63,194800.0,52.2265,52.5761,52.0382,52.5672,194800.0
2015-02-19 10:00:00,58.57,59.42,58.55,59.35,292700.0,52.5134,53.2755,52.4954,53.2127,292700.0
2015-02-19 10:30:00,59.35,59.62,59.07,59.28,230200.0,53.2127,53.4548,52.9617,53.1499,230200.0
2015-02-19 11:00:00,59.29,59.53,59.27,59.27,146200.0,53.1589,53.3741,53.141,53.141,146200.0
2015-02-19 11:30:00,59.26,59.72,59.23,59.65,122900.0,53.132,53.5444,53.1051,53.4817,122900.0
2015-02-19 12:00:00,59.64,59.64,59.42,59.44,103100.0,53.4727,53.4727,53.2755,53.2934,103100.0
2015-02-19 12:30:00,59.44,59.5,59.17,59.22,117500.0,53.2934,53.3472,53.0513,53.0961,117500.0
2015-02-19 13:00:00,59.23,59.27,59.0,59.03,106300.0,53.1051,53.141,52.8989,52.9258,106300.0
2015-02-19 13:30:00,59.03,59.3,59.02,59.3,85400.0,52.9258,53.1679,52.9168,53.1679,85400.0
2015-02-19 14:00:00,59.3,59.54,59.24,59.34,94100.0,53.1679,53.3831,53.1141,53.2037,94100.0
2015-02-19 14:30:00,59.34,59.47,59.22,59.38,85200.0,53.2037,53.3203,53.0961,53.2396,85200.0
2015-02-19 15:00:00,59.38,59.39,59.26,59.28,88700.0,53.2396,53.2486,53.132,53.1499,88700.0
2015-02-19 15:30:00,59.27,59.49,59.22,59.45,468100.0,53.141,53.3382,53.0961,53.3024,468100.0
2015-02-20 09:30:00,59.15,59.27,58.14,58.45,160800.0,53.0334,53.141,52.1278,52.4058,160800.0
2015-02-20 10:00:00,58.47,58.81,58.34,58.69,66800.0,52.4237,52.7285,52.3071,52.621,66800.0
2015-02-20 10:30:00,58.64,59.09,58.54,58.87,60600.0,52.5761,52.9796,52.4865,52.7823,60600.0
2015-02-20 11:00:00,58.9,59.03,58.81,59.02,79800.0,52.8092,52.9258,52.7285,52.9168,79800.0
2015-02-20 11:30:00,59.02,59.23,58.87,59.23,112900.0,52.9168,53.1051,52.7823,53.1051,112900.0
2015-02-20 12:00:00,59.23,59.25,59.1,59.12,116600.0,53.1051,53.123,52.9886,53.0065,116600.0
2015-02-20 12:30:00,59.11,59.35,58.98,59.13,105100.0,52.9975,53.2127,52.881,53.0155,105100.0
2015-02-20 13:00:00,59.13,59.29,59.08,59.19,68800.0,53.0155,53.1589,52.9706,53.0693,68800.0
2015-02-20 13:30:00,59.19,59.39,59.14,59.38,80600.0,53.0693,53.2486,53.0244,53.2396,80600.0
2015-02-20 14:00:00,59.38,59.46,59.25,59.29,117700.0,53.2396,53.3113,53.123,53.1589,117700.0
2015-02-20 14:30:00,59.29,59.4,59.23,59.37,101300.0,53.1589,53.2575,53.1051,53.2306,101300.0
2015-02-20 15:00:00,59.37,59.54,59.37,59.43,91600.0,53.2306,53.3831,53.2306,53.2844,91600.0
2015-02-20 15:30:00,59.43,59.43,59.28,59.32,342200.0,53.2844,53.2844,53.1499,53.1858,342200.0
2015-02-23 09:30:00,58.87,59.04,58.3,58.44,95800.0,52.7823,52.9348,52.2713,52.3968,95800.0
2015-02-23 10:00:00,58.41,58.6,58.3,58.47,81300.0,52.3699,52.5403,52.2713,52.4237,81300.0
2015-02-23 10:30:00,58.43,58.65,58.4,58.59,61700.0,52.3878,52.5851,52.3609,52.5313,61700.0
2015-02-23 11:00:00,58.57,58.85,58.57,58.84,61100.0,52.5134,52.7644,52.5134,52.7554,61100.0
2015-02-23 11:30:00,58.85,58.91,58.74,58.84,113200.0,52.7644,52.8182,52.6658,52.7554,113200.0
2015-02-23 12:00:00,58.83,59.0,58.62,58.63,129600.0,52.7465,52.8989,52.5582,52.5672,129600.0
2015-02-23 12:30:00,58.62,58.68,58.46,58.55,106700.0,52.5582,52.612,52.4147,52.4954,106700.0
2015-02-23 13:00:00,58.56,58.67,58.48,58.51,127000.0,52.5044,52.603,52.4327,52.4596,127000.0
2015-02-23 13:30:00,58.49,58.86,58.49,58.75,127000.0,52.4416,52.7734,52.4416,52.6747,127000.0
2015-02-23 14:00:00,58.75,58.93,58.66,58.89,107000.0,52.6747,52.8361,52.5941,52.8003,107000.0
2015-02-23 14:30:00,58.88,59.13,58.84,59.06,177800.0,52.7913,53.0155,52.7554,52.9527,177800.0
2015-02-23 15:00:00,59.06,59.07,58.91,58.92,242200.0,52.9527,52.9617,52.8182,52.8272,242200.0
2015-02-23 15:30:00,58.91,59.06,58.84,59.04,406800.0,52.8182,52.9527,52.7554,52.9348,406800.0
2015-02-24 09:30:00,58.96,59.92,58.96,59.26,138600.0,52.863,53.7238,52.863,53.132,138600.0
2015-02-24 10:00:00,59.26,59.49,59.11,59.27,84500.0,53.132,53.3382,52.9975,53.141,84500.0
2015-02-24 10:30:00,59.27,59.42,59.17,59.26,45600.0,53.141,53.2755,53.0513,53.132,45600.0
2015-02-24 11:00:00,59.24,59.52,59.24,59.39,58800.0,53.1141,53.3651,53.1141,53.2486,58800.0
2015-02-24 11:30:00,59.39,59.45,59.18,59.26,59900.0,53.2486,53.3024,53.0603,53.132,59900.0
2015-02-24 12:00:00,59.25,59.41,59.19,59.25,44600.0,53.123,53.2665,53.0693,53.123,44600.0
2015-02-24 12:30:00,59.25,59.35,59.13,59.32,41700.0,53.123,53.2127,53.0155,53.1858,41700.0
2015-02-24 13:00:00,59.31,59.38,59.2,59.28,43100.0,53.1768,53.2396,53.0782,53.1499,43100.0
2015-02-24 13:30:00,59.28,59.31,59.01,59.01,78000.0,53.1499,53.1768,52.9079,52.9079,78000.0
2015-02-24 14:00:00,59.0,59.2,58.87,59.15,82600.0,52.8989,53.0782,52.7823,53.0334,82600.0
2015-02-24 14:30:00,59.15,59.24,59.12,59.23,101200.0,53.0334,53.1141,53.0065,53.1051,101200.0
2015-02-24 15:00:00,59.24,59.28,59.16,59.26,80900.0,53.1141,53.1499,53.0424,53.132,80900.0
2015-02-24 15:30:00,59.27,59.33,59.14,59.22,228100.0,53.141,53.1948,53.0244,53.0961,228100.0
2015-02-25 09:30:00,59.46,59.62,58.86,58.94,87800.0,53.3113,53.4548,52.7734,52.8451,87800.0
2015-02-25 10:00:00,58.95,59.26,58.92,59.19,74100.0,52.8541,53.132,52.8272,53.0693,74100.0
2015-02-25 10:30:00,59.17,59.25,59.02,59.07,78300.0,53.0513,53.123,52.9168,52.9617,78300.0
2015-02-25 11:00:00,59.06,59.33,59.05,59.23,48400.0,52.9527,53.1948,52.9437,53.1051,48400.0
2015-02-25 11:30:00,59.2,59.28,59.09,59.12,59000.0,53.0782,53.1499,52.9796,53.0065,59000.0
2015-02-25 12:00:00,59.12,59.17,58.95,58.95,55800.0,53.0065,53.0513,52.8541,52.8541,55800.0
2015-02-25 12:30:00,58.94,59.04,58.72,58.79,73000.0,52.8451,52.9348,52.6479,52.7106,73000.0
2015-02-25 13:00:00,58.79,59.13,58.79,59.1,67000.0,52.7106,53.0155,52.7106,52.9886,67000.0
2015-02-25 13:30:00,59.09,59.34,59.08,59.32,51000.0,52.9796,53.2037,52.9706,53.1858,51000.0
2015-02-25 14:00:00,59.32,59.39,59.2,59.29,75400.0,53.1858,53.2486,53.0782,53.1589,75400.0
2015-02-25 14:30:00,59.29,59.44,59.11,59.19,79300.0,53.1589,53.2934,52.9975,53.0693,79300.0
2015-02-25 15:00:00,59.19,59.23,59.03,59.09,107500.0,53.0693,53.1051,52.9258,52.9796,107500.0
2015-02-25 15:30:00,59.09,59.26,59.06,59.19,242800.0,52.9796,53.132,52.9527,53.0693,242800.0
2015-02-26 09:30:00,59.03,59.48,58.71,58.74,112400.0,52.9258,53.3293,52.6389,52.6658,112400.0
2015-02-26 10:00:00,58.74,58.95,58.54,58.62,80300.0,52.6658,52.8541,52.4865,52.5582,80300.0
2015-02-26 10:30:00,58.62,58.76,58.53,58.73,57000.0,52.5582,52.6837,52.4775,52.6568,57000.0
2015-02-26 11:00:00,58.71,58.88,58.67,58.68,86400.0,52.6389,52.7913,52.603,52.612,86400.0
2015-02-26 11:30:00,58.69,58.95,58.6,58.94,119800.0,52.621,52.8541,52.5403,52.8451,119800.0
2015-02-26 12:00:00,58.93,59.02,58.74,58.85,87500.0,52.8361,52.9168,52.6658,52.7644,87500.0
2015-02-26 12:30:00,58.84,59.08,58.84,59.06,51800.0,52.7554,52.9706,52.7554,52.9527,51800.0
2015-02-26 13:00:00,59.05,59.08,58.95,59.03,51900.0,52.9437,52.9706,52.8541,52.9258,51900.0
2015-02-26 13:30:00,59.04,59.1,58.76,58.76,89000.0,52.9348,52.9886,52.6837,52.6837,89000.0
2015-02-26 14:00:00,58.76,58.86,58.26,58.31,116300.0,52.6837,52.7734,52.2354,52.2802,116300.0
2015-02-26 14:30:00,58.32,58.36,57.86,57.94,213400.0,52.2892,52.3251,51.8768,51.9485,213400.0
2015-02-26 15:00:00,57.97,58.18,57.92,58.08,131900.0,51.9754,52.1637,51.9306,52.074,131900.0
2015-02-26 15:30:00,58.1,58.22,58.03,58.12,348500.0,52.092,52.1996,52.0292,52.1099,348500.0
2015-02-27 09:30:00,58.24,58.6,57.63,57.88,107000.0,52.4066,52.7305,51.8577,52.0826,107000.0
2015-02-27 10:00:00,57.85,57.92,57.65,57.75,60100.0,52.0556,52.1186,51.8756,51.9656,60100.0
2015-02-27 10:30:00,57.77,57.88,57.54,57.79,74500.0,51.9836,52.0826,51.7767,52.0016,74500.0
2015-02-27 11:00:00,57.79,57.91,57.75,57.75,63600.0,52.0016,52.1096,51.9656,51.9656,63600.0
2015-02-27 11:30:00,57.75,57.9,57.73,57.8,93600.0,51.9656,52.1006,51.9476,52.0106,93600.0
2015-02-27 12:00:00,57.8,57.87,57.61,57.79,58300.0,52.0106,52.0736,51.8397,52.0016,58300.0
2015-02-27 12:30:00,57.79,57.97,57.77,57.79,82200.0,52.0016,52.1636,51.9836,52.0016,82200.0
2015-02-27 13:00:00,57.8,57.9,57.57,57.66,48800.0,52.0106,52.1006,51.8037,51.8846,48800.0
2015-02-27 13:30:00,57.65,57.79,57.62,57.7,101500.0,51.8756,52.0016,51.8487,51.9206,101500.0
2015-02-27 14:00:00,57.7,57.99,57.69,57.97,91700.0,51.9206,52.1816,51.9116,52.1636,91700.0
2015-02-27 14:30:00,57.96,58.01,57.77,57.84,79300.0,52.1546,52.1996,51.9836,52.0466,79300.0
2015-02-27 15:00:00,57.84,57.87,57.7,57.82,160100.0,52.0466,52.0736,51.9206,52.0286,160100.0
2015-02-27 15:30:00,57.82,58.04,57.76,57.99,614500.0,52.0286,52.2266,51.9746,52.1816,614500.0
2015-03-02 09:30:00,57.96,58.01,57.45,57.57,107800.0,52.1546,52.1996,51.6957,51.8037,107800.0
2015-03-02 10:00:00,57.54,58.25,57.54,58.06,74600.0,51.7767,52.4155,51.7767,52.2446,74600.0
2015-03-02 10:30:00,58.07,58.41,57.99,58.37,66400.0,52.2536,52.5595,52.1816,52.5235,66400.0
2015-03-02 11:00:00,58.36,58.38,58.13,58.35,71900.0,52.5145,52.5325,52.3076,52.5055,71900.0
2015-03-02 11:30:00,58.34,58.46,58.33,58.43,61900.0,52.4965,52.6045,52.4875,52.5775,61900.0
2015-03-02 12:00:00,58.44,58.44,58.0,58.09,45100.0,52.5865,52.5865,52.1906,52.2716,45100.0
2015-03-02 12:30:00,58.09,58.23,58.04,58.22,49300.0,52.2716,52.3976,52.2266,52.3886,49300.0
2015-03-02 13:00:00,58.21,58.44,58.2,58.43,75300.0,52.3796,52.5865,52.3706,52.5775,75300.0
2015-03-02 13:30:00,58.43,58.58,58.4,58.58,61500.0,52.5775,52.7125,52.5505,52.7125,61500.0
2015-03-02 14:00:00,58.59,58.6,58.39,58.41,49800.0,52.7215,52.7305,52.5415,52.5595,49800.0
2015-03-02 14:30:00,58.4,58.47,58.32,58.34,51900.0,52.5505,52.6135,52.4785,52.4965,51900.0
2015-03-02 15:00:00,58.34,58.41,58.27,58.37,66800.0,52.4965,52.5595,52.4335,52.5235,66800.0
2015-03-02 15:30:00,58.38,58.51,58.35,58.46,164500.0,52.5325,52.6495,52.5055,52.6045,164500.0
2015-03-03 09:30:00,58.31,58.55,58.11,58.43,84100.0,52.4695,52.6855,52.2896,52.5775,84100.0
2015-03-03 10:00:00,58.42,58.77,58.36,58.58,56700.0,52.5685,52.8835,52.5145,52.7125,56700.0
2015-03-03 10:30:00,58.58,58.62,58.19,58.26,96900.0,52.7125,52.7485,52.3616,52.4245,96900.0
2015-03-03 11:00:00,58.26,58.44,58.16,58.39,53500.0,52.4245,52.5865,52.3346,52.5415,53500.0
2015-03-03 11:30:00,58.37,58.39,58.24,58.39,52200.0,52.5235,52.5415,52.4066,52.5415,52200.0
2015-03-03 12:00:00,58.37,58.42,58.2,58.24,52500.0,52.5235,52.5685,52.3706,52.4066,52500.0
2015-03-03 12:30:00,58.25,58.55,58.21,58.52,47300.0,52.4155,52.6855,52.3796,52.6585,47300.0
2015-03-03 13:00:00,58.53,58.54,58.4,58.5,49700.0,52.6675,52.6765,52.5505,52.6405,49700.0
2015-03-03 13:30:00,58.51,58.56,58.35,58.39,53500.0,52.6495,52.6945,52.5055,52.5415,53500.0
2015-03-03 14:00:00,58.38,58.55,58.36,58.47,54800.0,52.5325,52.6855,52.5145,52.6135,54800.0
2015-03-03 14:30:00,58.46,58.54,58.28,58.36,54000.0,52.6045,52.6765,52.4425,52.5145,54000.0
2015-03-03 15:00:00,58.35,58.48,58.34,58.45,76800.0,52.5055,52.6225,52.4965,52.5955,76800.0
2015-03-03 15:30:00,58.45,58.52,58.32,58.41,196200.0,52.5955,52.6585,52.4785,52.5595,196200.0
2015-03-04 09:30:00,58.0,58.26,57.5,57.74,137000.0,52.1906,52.4245,51.7407,51.9566,137000.0
2015-03-04 10:00:00,57.7,57.71,57.36,57.51,49300.0,51.9206,51.9296,51.6147,51.7497,49300.0
2015-03-04 10:30:00,57.49,57.51,57.2,57.3,58500.0,51.7317,51.7497,51.4707,51.5607,58500.0
2015-03-04 11:00:00,57.32,57.52,57.29,57.36,42700.0,51.5787,51.7587,51.5517,51.6147,42700.0
2015-03-04 11:30:00,57.4,57.51,57.26,57.28,40600.0,51.6507,51.7497,51.5247,51.5427,40600.0
2015-03-04 12:00:00,57.27,57.47,57.22,57.43,33400.0,51.5337,51.7137,51.4887,51.6777,33400.0
2015-03-04 12:30:00,57.44,57.57,57.4,57.44,53000.0,51.6867,51.8037,51.6507,51.6867,53000.0
2015-03-04 13:00:00,57.45,57.7,57.43,57.64,47200.0,51.6957,51.9206,51.6777,51.8666,47200.0
2015-03-04 13:30:00,57.65,57.66,57.46,57.46,59300.0,51.8756,51.8846,51.7047,51.7047,59300.0
2015-03-04 14:00:00,57.46,57.66,57.46,57.6,90400.0,51.7047,51.8846,51.7047,51.8307,90400.0
2015-03-04 14:30:00,57.6,58.0,57.55,57.98,104500.0,51.8307,52.1906,51.7857,52.1726,104500.0
2015-03-04 15:00:00,57.98,58.17,57.88,58.15,155700.0,52.1726,52.3436,52.0826,52.3256,155700.0
2015-03-04 15:30:00,58.15,58.17,57.84,57.88,242700.0,52.3256,52.3436,52.0466,52.0826,242700.0
2015-03-05 09:30:00,57.83,58.17,57.46,57.8,57000.0,52.0376,52.3436,51.7047,52.0106,57000.0
2015-03-05 10:00:00,57.79,57.92,57.67,57.91,46300.0,52.0016,52.1186,51.8936,52.1096,46300.0
2015-03-05 10:30:00,57.93,58.16,57.85,58.16,46900.0,52.1276,52.3346,52.0556,52.3346,46900.0
2015-03-05 11:00:00,58.16,58.25,58.07,58.15,46100.0,52.3346,52.4155,52.2536,52.3256,46100.0
2015-03-05 11:30:00,58.16,58.37,58.11,58.29,58300.0,52.3346,52.5235,52.2896,52.4515,58300.0
2015-03-05 12:00:00,58.28,58.29,58.09,58.13,35500.0,52.4425,52.4515,52.2716,52.3076,35500.0
2015-03-05 12:30:00,58.12,58.25,58.04,58.08,36800.0,52.2986,52.4155,52.2266,52.2626,36800.0
2015-03-05 13:00:00,58.07,58.18,58.04,58.12,29200.0,52.2536,52.3526,52.2266,52.2986,29200.0
2015-03-05 13:30:00,58.11,58.22,58.08,58.2,46600.0,52.2896,52.3886,52.2626,52.3706,46600.0
2015-03-05 14:00:00,58.2,58.35,58.17,58.27,48300.0,52.3706,52.5055,52.3436,52.4335,48300.0
2015-03-05 14:30:00,58.27,58.29,58.18,58.2,56400.0,52.4335,52.4515,52.3526,52.3706,56400.0
2015-03-05 15:00:00,58.19,58.19,58.07,58.08,47800.0,52.3616,52.3616,52.2536,52.2626,47800.0
2015-03-05 15:30:00,58.08,58.17,58.02,58.12,209700.0,52.2626,52.3436,52.2086,52.2986,209700.0
2015-03-06 09:30:00,57.58,58.38,57.35,58.21,93700.0,51.8127,52.5325,51.6057,52.3796,93700.0
2015-03-06 10:00:00,58.2,58.24,57.89,58.08,84700.0,52.3706,52.4066,52.0916,52.2626,84700.0
2015-03-06 10:30:00,58.08,58.2,57.98,58.08,152200.0,52.2626,52.3706,52.1726,52.2626,152200.0
2015-03-06 11:00:00,58.08,58.1,57.91,58.01,79000.0,52.2626,52.2806,52.1096,52.1996,79000.0
2015-03-06 11:30:00,58.02,58.02,57.66,57.85,51500.0,52.2086,52.2086,51.8846,52.0556,51500.0
2015-03-06 12:00:00,57.85,57.94,57.51,57.54,64300.0,52.0556,52.1366,51.7497,51.7767,64300.0
2015-03-06 12:30:00,57.52,57.58,57.38,57.4,39600.0,51.7587,51.8127,51.6327,51.6507,39600.0
2015-03-06 13:00:00,57.41,57.46,57.23,57.33,33100.0,51.6597,51.7047,51.4977,51.5877,33100.0
2015-03-06 13:30:00,57.33,57.35,57.2,57.31,26000.0,51.5877,51.6057,51.4707,51.5697,26000.0
2015-03-06 14:00:00,57.31,57.56,57.28,57.44,62900.0,51.5697,51.7947,51.5427,51.6867,62900.0
2015-03-06 14:30:00,57.44,57.44,57.2,57.27,50500.0,51.6867,51.6867,51.4707,51.5337,50500.0
2015-03-06 15:00:00,57.28,57.41,57.23,57.23,75700.0,51.5427,51.6597,51.4977,51.4977,75700.0
2015-03-06 15:30:00,57.23,57.3,57.13,57.27,197400.0,51.4977,51.5607,51.4077,51.5337,197400.0
2015-03-09 09:30:00,57.3,57.73,57.0,57.0,76000.0,51.5607,51.9476,51.2908,51.2908,76000.0
2015-03-09 10:00:00,57.01,57.41,57.01,57.37,47000.0,51.2998,51.6597,51.2998,51.6237,47000.0
2015-03-09 10:30:00,57.37,57.48,57.3,57.36,56700.0,51.6237,51.7227,51.5607,51.6147,56700.0
2015-03-09 11:00:00,57.37,57.45,57.31,57.4,65100.0,51.6237,51.6957,51.5697,51.6507,65100.0
2015-03-09 11:30:00,57.39,57.51,57.34,57.44,45400.0,51.6417,51.7497,51.5967,51.6867,45400.0
2015-03-09 12:00:00,57.46,57.53,57.33,57.48,34900.0,51.7047,51.7677,51.5877,51.7227,34900.0
2015-03-09 12:30:00,57.5,57.64,57.48,57.59,40600.0,51.7407,51.8666,51.7227,51.8217,40600.0
2015-03-09 13:00:00,57.59,57.68,57.53,57.66,43700.0,51.8217,51.9026,51.7677,51.8846,43700.0
2015-03-09 13:30:00,57.67,57.71,57.44,57.48,73300.0,51.8936,51.9296,51.6867,51.7227,73300.0
2015-03-09 14:00:00,57.48,57.64,57.44,57.57,56500.0,51.7227,51.8666,51.6867,51.8037,56500.0
2015-03-09 14:30:00,57.56,57.78,57.41,57.77,80400.0,51.7947,51.9926,51.6597,51.9836,80400.0
2015-03-09 15:00:00,57.76,57.81,57.71,57.79,128600.0,51.9746,52.0196,51.9296,52.0016,128600.0
2015-03-09 15:30:00,57.79,57.93,57.79,57.87,364500.0,52.0016,52.1276,52.0016,52.0736,364500.0
2015-03-10 09:30:00,57.6,57.76,57.2,57.52,111300.0,51.8307,51.9746,51.4707,51.7587,111300.0
2015-03-10 10:00:00,57.52,57.61,57.15,57.35,60500.0,51.7587,51.8397,51.4257,51.6057,60500.0
2015-03-10 10:30:00,57.34,57.57,57.3,57.55,74400.0,51.5967,51.8037,51.5607,51.7857,74400.0
2015-03-10 11:00:00,57.55,57.72,57.54,57.71,57100.0,51.7857,51.9386,51.7767,51.9296,57100.0
2015-03-10 11:30:00,57.71,57.71,57.28,57.29,47800.0,51.9296,51.9296,51.5427,51.5517,47800.0
2015-03-10 12:00:00,57.3,57.42,57.25,57.34,39300.0,51.5607,51.6687,51.5157,51.5967,39300.0
2015-03-10 12:30:00,57.31,57.48,57.27,57.38,44000.0,51.5697,51.7227,51.5337,51.6327,44000.0
2015-03-10 13:00:00,57.39,57.43,57.26,57.3,57700.0,51.6417,51.6777,51.5247,51.5607,57700.0
2015-03-10 13:30:00,57.28,57.3,57.14,57.14,53900.0,51.5427,51.5607,51.4167,51.4167,53900.0
2015-03-10 14:00:00,57.14,57.24,57.04,57.08,50800.0,51.4167,51.5067,51.3267,51.3627,50800.0
2015-03-10 14:30:00,57.11,57.12,57.03,57.06,48700.0,51.3897,51.3987,51.3177,51.3447,48700.0
2015-03-10 15:00:00,57.06,57.2,57.03,57.17,92200.0,51.3447,51.4707,51.3177,51.4437,92200.0
2015-03-10 15:30:00,57.17,57.17,57.0,57.01,202700.0,51.4437,51.4437,51.2908,51.2998,202700.0
2015-03-11 09:30:00,56.94,57.29,56.83,57.15,65300.0,51.2368,51.5517,51.1378,51.4257,65300.0
2015-03-11 10:00:00,57.14,57.24,56.95,57.19,44600.0,51.4167,51.5067,51.2458,51.4617,44600.0
2015-03-11 10:30:00,57.18,57.19,56.68,56.77,41500.0,51.4527,51.4617,51.0028,51.0838,41500.0
2015-03-11 11:00:00,56.79,57.19,56.78,57.17,42600.0,51.1018,51.4617,51.0928,51.4437,42600.0
2015-03-11 11:30:00,57.17,57.19,56.91,57.0,39400.0,51.4437,51.4617,51.2098,51.2908,39400.0
2015-03-11 12:00:00,57.01,57.04,56.91,56.96,37400.0,51.2998,51.3267,51.2098,51.2548,37400.0
2015-03-11 12:30:00,56.97,57.09,56.9,57.06,31900.0,51.2638,51.3717,51.2008,51.3447,31900.0
2015-03-11 13:00:00,57.06,57.11,56.98,57.07,26800.0,51.3447,51.3897,51.2728,51.3537,26800.0
2015-03-11 13:30:00,57.08,57.08,56.82,56.94,24200.0,51.3627,51.3627,51.1288,51.2368,24200.0
2015-03-11 14:00:00,56.93,57.15,56.87,57.1,37900.0,51.2278,51.4257,51.1738,51.3807,37900.0
2015-03-11 14:30:00,57.1,57.35,57.08,57.34,58900.0,51.3807,51.6057,51.3627,51.5967,58900.0
2015-03-11 15:00:00,57.34,57.34,57.11,57.12,61500.0,51.5967,51.5967,51.3897,51.3987,61500.0
2015-03-11 15:30:00,57.12,57.25,57.06,57.12,250300.0,51.3987,51.5157,51.3447,51.3987,250300.0
2015-03-12 09:30:00,57.41,57.85,57.21,57.36,80700.0,51.6597,52.0556,51.4797,51.6147,80700.0
2015-03-12 10:00:00,57.33,57.47,57.22,57.33,39000.0,51.5877,51.7137,51.4887,51.5877,39000.0
2015-03-12 10:30:00,57.33,57.42,57.15,57.37,45000.0,51.5877,51.6687,51.4257,51.6237,45000.0
2015-03-12 11:00:00,57.37,57.74,57.37,57.67,68400.0,51.6237,51.9566,51.6237,51.8936,68400.0
2015-03-12 11:30:00,57.7,57.72,57.54,57.64,32300.0,51.9206,51.9386,51.7767,51.8666,32300.0
2015-03-12 12:00:00,57.63,57.74,57.62,57.69,22200.0,51.8577,51.9566,51.8487,51.9116,22200.0
2015-03-12 12:30:00,57.66,57.69,57.56,57.68,22600.0,51.8846,51.9116,51.7947,51.9026,22600.0
2015-03-12 13:00:00,57.67,57.74,57.62,57.69,41900.0,51.8936,51.9566,51.8487,51.9116,41900.0
2015-03-12 13:30:00,57.68,57.86,57.64,57.8,40400.0,51.9026,52.0646,51.8666,52.0106,40400.0
2015-03-12 14:00:00,57.8,57.84,57.75,57.77,46000.0,52.0106,52.0466,51.9656,51.9836,46000.0
2015-03-12 14:30:00,57.78,57.87,57.75,57.85,55700.0,51.9926,52.0736,51.9656,52.0556,55700.0
2015-03-12 15:00:00,57.86,58.0,57.86,57.98,59400.0,52.0646,52.1906,52.0646,52.1726,59400.0
2015-03-12 15:30:00,57.98,58.0,57.88,57.9,245900.0,52.1726,52.1906,52.0826,52.1006,245900.0
2015-03-13 09:30:00,57.58,57.69,56.99,57.01,49600.0,51.8127,51.9116,51.2818,51.2998,49600.0
2015-03-13 10:00:00,57.04,57.08,56.61,56.64,52100.0,51.3267,51.3627,50.9398,50.9668,52100.0
2015-03-13 10:30:00,56.6,56.68,56.4,56.44,79600.0,50.9308,51.0028,50.7508,50.7868,79600.0
2015-03-13 11:00:00,56.42,56.6,56.26,56.27,68800.0,50.7688,50.9308,50.6249,50.6339,68800.0
2015-03-13 11:30:00,56.28,56.47,56.11,56.4,99800.0,50.6429,50.8138,50.4899,50.7508,99800.0
2015-03-13 12:00:00,56.39,56.49,56.25,56.28,49200.0,50.7419,50.8318,50.6159,50.6429,49200.0
2015-03-13 12:30:00,56.3,56.53,56.29,56.36,73900.0,50.6609,50.8678,50.6519,50.7149,73900.0
2015-03-13 13:00:00,56.36,56.37,56.14,56.14,55500.0,50.7149,50.7239,50.5169,50.5169,55500.0
2015-03-13 13:30:00,56.15,56.33,56.13,56.23,60100.0,50.5259,50.6879,50.5079,50.5979,60100.0
2015-03-13 14:00:00,56.23,56.4,56.18,56.4,57400.0,50.5979,50.7508,50.5529,50.7508,57400.0
2015-03-13 14:30:00,56.4,56.47,56.33,56.47,52900.0,50.7508,50.8138,50.6879,50.8138,52900.0
2015-03-13 15:00:00,56.49,56.66,56.4,56.65,66000.0,50.8318,50.9848,50.7508,50.9758,66000.0
2015-03-13 15:30:00,56.65,56.77,56.56,56.7,190900.0,50.9758,51.0838,50.8948,51.0208,190900.0
2015-03-16 09:30:00,56.68,57.01,56.42,56.62,103100.0,51.0028,51.2998,50.7688,50.9488,103100.0
2015-03-16 10:00:00,56.58,56.65,56.39,56.43,51400.0,50.9128,50.9758,50.7419,50.7778,51400.0
2015-03-16 10:30:00,56.43,56.71,56.41,56.67,33200.0,50.7778,51.0298,50.7598,50.9938,33200.0
2015-03-16 11:00:00,56.65,56.83,56.61,56.74,28200.0,50.9758,51.1378,50.9398,51.0568,28200.0
2015-03-16 11:30:00,56.75,56.92,56.75,56.88,29000.0,51.0658,51.2188,51.0658,51.1828,29000.0
2015-03-16 12:00:00,56.9,57.0,56.82,56.87,32200.0,51.2008,51.2908,51.1288,51.1738,32200.0
2015-03-16 12:30:00,56.85,57.0,56.84,56.96,20700.0,51.1558,51.2908,51.1468,51.2548,20700.0
2015-03-16 13:00:00,56.95,57.15,56.88,57.1,29000.0,51.2458,51.4257,51.1828,51.3807,29000.0
2015-03-16 13:30:00,57.1,57.33,57.08,57.18,37400.0,51.3807,51.5877,51.3627,51.4527,37400.0
2015-03-16 14:00:00,57.15,57.19,57.08,57.18,43700.0,51.4257,51.4617,51.3627,51.4527,43700.0
2015-03-16 14:30:00,57.18,57.38,57.16,57.25,63200.0,51.4527,51.6327,51.4347,51.5157,63200.0
2015-03-16 15:00:00,57.25,57.38,57.25,57.38,65400.0,51.5157,51.6327,51.5157,51.6327,65400.0
2015-03-16 15:30:00,57.39,57.44,57.31,57.41,159400.0,51.6417,51.6867,51.5697,51.6597,159400.0
2015-03-17 09:30:00,57.14,57.35,56.84,57.02,75000.0,51.4167,51.6057,51.1468,51.3087,75000.0
2015-03-17 10:00:00,57.08,57.19,56.94,57.01,54400.0,51.3627,51.4617,51.2368,51.2998,54400.0
2015-03-17 10:30:00,57.06,57.32,56.98,57.24,29100.0,51.3447,51.5787,51.2728,51.5067,29100.0
2015-03-17 11:00:00,57.22,57.22,56.96,57.15,39900.0,51.4887,51.4887,51.2548,51.4257,39900.0
2015-03-17 11:30:00,57.17,57.17,56.98,57.1,36100.0,51.4437,51.4437,51.2728,51.3807,36100.0
2015-03-17 12:00:00,57.11,57.16,57.03,57.1,22600.0,51.3897,51.4347,51.3177,51.3807,22600.0
2015-03-17 12:30:00,57.13,57.23,57.07,57.18,17400.0,51.4077,51.4977,51.3537,51.4527,17400.0
2015-03-17 13:00:00,57.2,57.33,57.16,57.29,39500.0,51.4707,51.5877,51.4347,51.5517,39500.0
2015-03-17 13:30:00,57.28,57.34,57.18,57.32,44800.0,51.5427,51.5967,51.4527,51.5787,44800.0
2015-03-17 14:00:00,57.31,57.31,57.1,57.12,39500.0,51.5697,51.5697,51.3807,51.3987,39500.0
2015-03-17 14:30:00,57.12,57.23,57.02,57.21,83300.0,51.3987,51.4977,51.3087,51.4797,83300.0
2015-03-17 15:00:00,57.22,57.26,57.16,57.21,82900.0,51.4887,51.5247,51.4347,51.4797,82900.0
2015-03-17 15:30:00,57.22,57.35,57.14,57.16,186400.0,51.4887,51.6057,51.4167,51.4347,186400.0
2015-03-18 09:30:00,56.95,57.14,56.56,57.06,97300.0,51.2458,51.4167,50.8948,51.3447,97300.0
2015-03-18 10:00:00,57.02,57.37,57.02,57.2,65100.0,51.3087,51.6237,51.3087,51.4707,65100.0
2015-03-18 10:30:00,57.23,57.37,57.04,57.32,49600.0,51.4977,51.6237,51.3267,51.5787,49600.0
2015-03-18 11:00:00,57.3,57.3,56.97,56.98,73600.0,51.5607,51.5607,51.2638,51.2728,73600.0
2015-03-18 11:30:00,56.99,57.08,56.9,57.05,45900.0,51.2818,51.3627,51.2008,51.3357,45900.0
2015-03-18 12:00:00,57.03,57.11,56.9,56.91,71100.0,51.3177,51.3897,51.2008,51.2098,71100.0
2015-03-18 12:30:00,56.91,57.02,56.84,56.89,37300.0,51.2098,51.3087,51.1468,51.1918,37300.0
2015-03-18 13:00:00,56.88,56.98,56.86,56.96,63000.0,51.1828,51.2728,51.1648,51.2548,63000.0
2015-03-18 13:30:00,56.95,57.0,56.64,56.78,109100.0,51.2458,51.2908,50.9668,51.0928,109100.0
2015-03-18 14:00:00,56.81,57.98,56.76,57.95,114000.0,51.1198,52.1726,51.0748,52.1456,114000.0
2015-03-18 14:30:00,57.99,58.3,57.96,58.18,171700.0,52.1816,52.4605,52.1546,52.3526,171700.0
2015-03-18 15:00:00,58.18,58.66,58.12,58.42,125000.0,52.3526,52.7845,52.2986,52.5685,125000.0
2015-03-18 15:30:00,58.41,58.44,58.16,58.29,346200.0,52.5595,52.5865,52.3346,52.4515,346200.0
2015-03-19 09:30:00,57.92,57.92,57.35,57.59,88500.0,52.1186,52.1186,51.6057,51.8217,88500.0
2015-03-19 10:00:00,57.6,57.7,57.36,57.47,83300.0,51.8307,51.9206,51.6147,51.7137,83300.0
2015-03-19 10:30:00,57.46,57.46,57.18,57.25,78400.0,51.7047,51.7047,51.4527,51.5157,78400.0
2015-03-19 11:00:00,57.27,57.3,56.99,56.99,78000.0,51.5337,51.5607,51.2818,51.2818,78000.0
2015-03-19 11:30:00,56.96,56.98,56.64,56.71,108800.0,51.2548,51.2728,50.9668,51.0298,108800.0
2015-03-19 12:00:00,56.7,56.79,56.58,56.64,84400.0,51.0208,51.1018,50.9128,50.9668,84400.0
2015-03-19 12:30:00,56.64,56.65,56.44,56.57,66900.0,50.9668,50.9758,50.7868,50.9038,66900.0
2015-03-19 13:00:00,56.56,56.89,56.54,56.83,85000.0,50.8948,51.1918,50.8768,51.1378,85000.0
2015-03-19 13:30:00,56.84,56.85,56.66,56.66,58300.0,51.1468,51.1558,50.9848,50.9848,58300.0
2015-03-19 14:00:00,56.65,56.79,56.54,56.71,62500.0,50.9758,51.1018,50.8768,51.0298,62500.0
2015-03-19 14:30:00,56.72,56.9,56.63,56.84,74400.0,51.0388,51.2008,50.9578,51.1468,74400.0
2015-03-19 15:00:00,56.85,56.9,56.72,56.78,112600.0,51.1558,51.2008,51.0388,51.0928,112600.0
2015-03-19 15:30:00,56.77,56.83,56.65,56.76,262200.0,51.0838,51.1378,50.9758,51.0748,262200.0
2015-03-20 09:30:00,57.17,57.46,57.09,57.29,217900.0,51.4437,51.7047,51.3717,51.5517,217900.0
2015-03-20 10:00:00,57.25,57.34,57.14,57.31,53200.0,51.5157,51.5967,51.4167,51.5697,53200.0
2015-03-20 10:30:00,57.34,57.43,57.11,57.12,71000.0,51.5967,51.6777,51.3897,51.3987,71000.0
2015-03-20 11:00:00,57.13,57.25,57.04,57.25,58900.0,51.4077,51.5157,51.3267,51.5157,58900.0
2015-03-20 11:30:00,57.25,57.42,57.22,57.42,42800.0,51.5157,51.6687,51.4887,51.6687,42800.0
2015-03-20 12:00:00,57.41,57.48,57.36,57.48,60800.0,51.6597,51.7227,51.6147,51.7227,60800.0
2015-03-20 12:30:00,57.48,57.5,57.38,57.47,40600.0,51.7227,51.7407,51.6327,51.7137,40600.0
2015-03-20 13:00:00,57.48,57.57,57.4,57.4,65900.0,51.7227,51.8037,51.6507,51.6507,65900.0
2015-03-20 13:30:00,57.41,57.53,57.34,57.35,34300.0,51.6597,51.7677,51.5967,51.6057,34300.0
2015-03-20 14:00:00,57.36,57.39,57.2,57.3,84800.0,51.6147,51.6417,51.4707,51.5607,84800.0
2015-03-20 14:30:00,57.3,57.43,57.28,57.4,39900.0,51.5607,51.6777,51.5427,51.6507,39900.0
2015-03-20 15:00:00,57.4,57.47,57.27,57.38,59000.0,51.6507,51.7137,51.5337,51.6327,59000.0
2015-03-20 15:30:00,57.4,57.55,57.28,57.29,286900.0,51.6507,51.7857,51.5427,51.5517,286900.0
2015-03-23 09:30:00,57.27,57.89,57.17,57.5,82900.0,51.5337,52.0916,51.4437,51.7407,82900.0
2015-03-23 10:00:00,57.48,57.83,57.38,57.8,66500.0,51.7227,52.0376,51.6327,52.0106,66500.0
2015-03-23 10:30:00,57.8,58.06,57.8,57.97,57400.0,52.0106,52.2446,52.0106,52.1636,57400.0
2015-03-23 11:00:00,57.99,57.99,57.87,57.91,30500.0,52.1816,52.1816,52.0736,52.1096,30500.0
2015-03-23 11:30:00,57.92,58.0,57.89,58.0,30900.0,52.1186,52.1906,52.0916,52.1906,30900.0
2015-03-23 12:00:00,57.99,58.1,57.99,58.03,31300.0,52.1816,52.2806,52.1816,52.2176,31300.0
2015-03-23 12:30:00,58.06,58.16,58.03,58.08,57000.0,52.2446,52.3346,52.2176,52.2626,57000.0
2015-03-23 13:00:00,58.07,58.1,57.94,57.94,28700.0,52.2536,52.2806,52.1366,52.1366,28700.0
2015-03-23 13:30:00,57.93,58.02,57.86,58.0,35100.0,52.1276,52.2086,52.0646,52.1906,35100.0
2015-03-23 14:00:00,58.01,58.09,57.99,58.07,53500.0,52.1996,52.2716,52.1816,52.2536,53500.0
2015-03-23 14:30:00,58.08,58.09,58.0,58.04,29900.0,52.2626,52.2716,52.1906,52.2266,29900.0
2015-03-23 15:00:00,58.05,58.1,57.99,58.05,70700.0,52.2356,52.2806,52.1816,52.2356,70700.0
2015-03-23 15:30:00,58.05,58.09,57.87,57.87,188900.0,52.2356,52.2716,52.0736,52.0736,188900.0
2015-03-24 09:30:00,57.93,58.09,57.35,57.97,87000.0,52.1276,52.2716,51.6057,52.1636,87000.0
2015-03-24 10:00:00,58.02,58.25,57.87,57.95,118800.0,52.2086,52.4155,52.0736,52.1456,118800.0
2015-03-24 10:30:00,57.96,58.09,57.9,58.04,49500.0,52.1546,52.2716,52.1006,52.2266,49500.0
2015-03-24 11:00:00,58.05,58.33,57.96,58.24,66500.0,52.2356,52.4875,52.1546,52.4066,66500.0
2015-03-24 11:30:00,58.24,58.29,58.11,58.14,40000.0,52.4066,52.4515,52.2896,52.3166,40000.0
2015-03-24 12:00:00,58.14,58.34,58.13,58.21,30300.0,52.3166,52.4965,52.3076,52.3796,30300.0
2015-03-24 12:30:00,58.21,58.25,58.06,58.13,46600.0,52.3796,52.4155,52.2446,52.3076,46600.0
2015-03-24 13:00:00,58.14,58.21,57.92,57.92,41700.0,52.3166,52.3796,52.1186,52.1186,41700.0
2015-03-24 13:30:00,57.92,58.16,57.92,58.14,33400.0,52.1186,52.3346,52.1186,52.3166,33400.0
2015-03-24 14:00:00,58.13,58.19,57.98,58.04,46400.0,52.3076,52.3616,52.1726,52.2266,46400.0
2015-03-24 14:30:00,58.02,58.17,57.99,58.16,50700.0,52.2086,52.3436,52.1816,52.3346,50700.0
2015-03-24 15:00:00,58.17,58.29,58.15,58.19,96400.0,52.3436,52.4515,52.3256,52.3616,96400.0
2015-03-24 15:30:00,58.19,58.36,58.18,58.24,184200.0,52.3616,52.5145,52.3526,52.4066,184200.0
2015-03-25 09:30:00,58.47,58.49,57.92,58.25,48800.0,52.6135,52.6315,52.1186,52.4155,48800.0
2015-03-25 10:00:00,58.26,58.27,58.03,58.07,31400.0,52.4245,52.4335,52.2176,52.2536,31400.0
2015-03-25 10:30:00,58.05,58.06,57.76,58.04,38200.0,52.2356,52.2446,51.9746,52.2266,38200.0
2015-03-25 11:00:00,58.07,58.08,57.83,57.85,33500.0,52.2536,52.2626,52.0376,52.0556,33500.0
2015-03-25 11:30:00,57.84,57.84,57.52,57.68,45100.0,52.0466,52.0466,51.7587,51.9026,45100.0
2015-03-25 12:00:00,57.66,57.71,57.56,57.7,25700.0,51.8846,51.9296,51.7947,51.9206,25700.0
2015-03-25 12:30:00,57.67,57.71,57.5,57.71,26100.0,51.8936,51.9296,51.7407,51.9296,26100.0
2015-03-25 13:00:00,57.74,57.74,57.52,57.63,29900.0,51.9566,51.9566,51.7587,51.8577,29900.0
2015-03-25 13:30:00,57.64,57.83,57.64,57.73,34500.0,51.8666,52.0376,51.8666,51.9476,34500.0
2015-03-25 14:00:00,57.71,57.78,57.68,57.78,33300.0,51.9296,51.9926,51.9026,51.9926,33300.0
2015-03-25 14:30:00,57.78,57.88,57.73,57.85,34700.0,51.9926,52.0826,51.9476,52.0556,34700.0
2015-03-25 15:00:00,57.85,57.86,57.67,57.69,40200.0,52.0556,52.0646,51.8936,51.9116,40200.0
2015-03-25 15:30:00,57.68,57.68,57.45,57.47,151300.0,51.9026,51.9026,51.6957,51.7137,151300.0
2015-03-26 09:30:00,57.48,58.43,57.46,57.76,79200.0,51.7227,52.5775,51.7047,51.9746,79200.0
2015-03-26 10:00:00,57.73,57.82,57.41,57.6,35400.0,51.9476,52.0286,51.6597,51.8307,35400.0
2015-03-26 10:30:00,57.62,57.75,57.57,57.68,39700.0,51.8487,51.9656,51.8037,51.9026,39700.0
2015-03-26 11:00:00,57.63,57.67,57.49,57.62,36900.0,51.8577,51.8936,51.7317,51.8487,36900.0
2015-03-26 11:30:00,57.61,57.78,57.6,57.78,23500.0,51.8397,51.9926,51.8307,51.9926,23500.0
2015-03-26 12:00:00,57.77,57.78,57.49,57.5,30900.0,51.9836,51.9926,51.7317,51.7407,30900.0
2015-03-26 12:30:00,57.53,57.58,57.41,57.48,16500.0,51.7677,51.8127,51.6597,51.7227,16500.0
2015-03-26 13:00:00,57.51,57.52,57.35,57.47,24500.0,51.7497,51.7587,51.6057,51.7137,24500.0
2015-03-26 13:30:00,57.46,57.69,57.43,57.65,17100.0,51.7047,51.9116,51.6777,51.8756,17100.0
2015-03-26 14:00:00,57.67,57.76,57.62,57.65,23700.0,51.8936,51.9746,51.8487,51.8756,23700.0
2015-03-26 14:30:00,57.67,57.72,57.58,57.62,35000.0,51.8936,51.9386,51.8127,51.8487,35000.0
2015-03-26 15:00:00,57.57,57.66,57.5,57.63,35800.0,51.8037,51.8846,51.7407,51.8577,35800.0
2015-03-26 15:30:00,57.61,57.75,57.45,57.48,90400.0,51.8397,51.9656,51.6957,51.7227,90400.0
2015-03-27 09:30:00,57.25,57.25,56.59,56.71,62300.0,51.5157,51.5157,50.9218,51.0298,62300.0
2015-03-27 10:00:00,56.68,56.76,56.47,56.58,47300.0,51.0028,51.0748,50.8138,50.9128,47300.0
2015-03-27 10:30:00,56.59,56.82,56.46,56.8,30900.0,50.9218,51.1288,50.8048,51.1108,30900.0
2015-03-27 11:00:00,56.79,56.82,56.43,56.46,45500.0,51.1018,51.1288,50.7778,50.8048,45500.0
2015-03-27 11:30:00,56.46,56.75,56.45,56.75,37900.0,50.8048,51.0658,50.7958,51.0658,37900.0
2015-03-27 12:00:00,56.79,56.81,56.33,56.37,82000.0,51.1018,51.1198,50.6879,50.7239,82000.0
2015-03-27 12:30:00,56.38,56.6,56.37,56.54,55800.0,50.7329,50.9308,50.7239,50.8768,55800.0
2015-03-27 13:00:00,56.51,56.63,56.39,56.61,45200.0,50.8498,50.9578,50.7419,50.9398,45200.0
2015-03-27 13:30:00,56.61,56.86,56.6,56.83,30200.0,50.9398,51.1648,50.9308,51.1378,30200.0
2015-03-27 14:00:00,56.83,56.86,56.61,56.64,38500.0,51.1378,51.1648,50.9398,50.9668,38500.0
2015-03-27 14:30:00,56.64,56.74,56.57,56.72,33200.0,50.9668,51.0568,50.9038,51.0388,33200.0
2015-03-27 15:00:00,56.73,56.75,56.6,56.72,53500.0,51.0478,51.0658,50.9308,51.0388,53500.0
2015-03-27 15:30:00,56.72,56.8,56.62,56.75,137800.0,51.0388,51.1108,50.9488,51.0658,137800.0
2015-03-30 09:30:00,57.1,57.85,56.95,57.42,59400.0,51.3807,52.0556,51.2458,51.6687,59400.0
2015-03-30 10:00:00,57.42,57.54,57.28,57.38,60900.0,51.6687,51.7767,51.5427,51.6327,60900.0
2015-03-30 10:30:00,57.39,57.42,57.07,57.26,64500.0,51.6417,51.6687,51.3537,51.5247,64500.0
2015-03-30 11:00:00,57.27,57.4,57.11,57.12,59200.0,51.5337,51.6507,51.3897,51.3987,59200.0
2015-03-30 11:30:00,57.14,57.4,57.09,57.4,40100.0,51.4167,51.6507,51.3717,51.6507,40100.0
2015-03-30 12:00:00,57.41,57.42,57.25,57.39,34100.0,51.6597,51.6687,51.5157,51.6417,34100.0
2015-03-30 12:30:00,57.4,57.55,57.29,57.55,34200.0,51.6507,51.7857,51.5517,51.7857,34200.0
2015-03-30 13:00:00,57.55,57.69,57.47,57.68,40600.0,51.7857,51.9116,51.7137,51.9026,40600.0
2015-03-30 13:30:00,57.67,57.83,57.64,57.83,61500.0,51.8936,52.0376,51.8666,52.0376,61500.0
2015-03-30 14:00:00,57.84,58.06,57.84,57.97,63700.0,52.0466,52.2446,52.0466,52.1636,63700.0
2015-03-30 14:30:00,57.98,58.23,57.97,58.18,59100.0,52.1726,52.3976,52.1636,52.3526,59100.0
2015-03-30 15:00:00,58.18,58.18,58.03,58.05,76000.0,52.3526,52.3526,52.2176,52.2356,76000.0
2015-03-30 15:30:00,58.05,58.1,57.88,57.9,131600.0,52.2356,52.2806,52.0826,52.1006,131600.0
2015-03-31 09:30:00,57.69,57.71,57.08,57.35,125400.0,51.9116,51.9296,51.3627,51.6057,125400.0
2015-03-31 10:00:00,57.43,57.76,57.32,57.74,59300.0,51.6777,51.9746,51.5787,51.9566,59300.0
2015-03-31 10:30:00,57.74,57.81,57.63,57.66,56600.0,51.9566,52.0196,51.8577,51.8846,56600.0
2015-03-31 11:00:00,57.65,57.74,57.47,57.47,39400.0,51.8756,51.9566,51.7137,51.7137,39400.0
2015-03-31 11:30:00,57.47,57.48,57.24,57.25,52600.0,51.7137,51.7227,51.5067,51.5157,52600.0
2015-03-31 12:00:00,57.24,57.24,57.1,57.23,71400.0,51.5067,51.5067,51.3807,51.4977,71400.0
2015-03-31 12:30:00,57.23,57.38,57.17,57.37,31900.0,51.4977,51.6327,51.4437,51.6237,31900.0
2015-03-31 13:00:00,57.38,57.51,57.38,57.49,39500.0,51.6327,51.7497,51.6327,51.7317,39500.0
2015-03-31 13:30:00,57.5,57.65,57.42,57.45,45100.0,51.7407,51.8756,51.6687,51.6957,45100.0
2015-03-31 14:00:00,57.46,57.6,57.42,57.55,56200.0,51.7047,51.8307,51.6687,51.7857,56200.0
2015-03-31 14:30:00,57.55,57.58,57.27,57.27,89800.0,51.7857,51.8127,51.5337,51.5337,89800.0
2015-03-31 15:00:00,57.27,57.29,57.03,57.14,106000.0,51.5337,51.5517,51.3177,51.4167,106000.0
2015-03-31 15:30:00,57.14,57.31,57.03,57.17,236300.0,51.4167,51.5697,51.3177,51.4437,236300.0
2015-04-01 09:30:00,56.43,56.84,56.22,56.64,172500.0,50.7778,51.1468,50.5889,50.9668,172500.0
2015-04-01 10:00:00,56.64,56.81,56.51,56.73,75200.0,50.9668,51.1198,50.8498,51.0478,75200.0
2015-04-01 10:30:00,56.72,57.12,56.65,57.02,57800.0,51.0388,51.3987,50.9758,51.3087,57800.0
2015-04-01 11:00:00,57.02,57.04,56.75,56.77,52600.0,51.3087,51.3267,51.0658,51.0838,52600.0
2015-04-01 11:30:00,56.77,56.94,56.73,56.88,52800.0,51.0838,51.2368,51.0478,51.1828,52800.0
2015-04-01 12:00:00,56.89,56.89,56.69,56.81,42600.0,51.1918,51.1918,51.0118,51.1198,42600.0
2015-04-01 12:30:00,56.81,56.92,56.75,56.89,53200.0,51.1198,51.2188,51.0658,51.1918,53200.0
2015-04-01 13:00:00,56.9,56.9,56.73,56.76,50000.0,51.2008,51.2008,51.0478,51.0748,50000.0
2015-04-01 13:30:00,56.76,57.09,56.75,57.04,51400.0,51.0748,51.3717,51.0658,51.3267,51400.0
2015-04-01 14:00:00,57.04,57.07,56.87,56.9,43200.0,51.3267,51.3537,51.1738,51.2008,43200.0
2015-04-01 14:30:00,56.89,56.89,56.63,56.63,69400.0,51.1918,51.1918,50.9578,50.9578,69400.0
2015-04-01 15:00:00,56.65,56.69,56.46,56.67,105700.0,50.9758,51.0118,50.8048,50.9938,105700.0
2015-04-01 15:30:00,56.66,56.82,56.56,56.78,162800.0,50.9848,51.1288,50.8948,51.0928,162800.0
2015-04-02 09:30:00,56.67,57.53,56.41,57.5,98000.0,50.9938,51.7677,50.7598,51.7407,98000.0
2015-04-02 10:00:00,57.49,57.91,57.49,57.84,92000.0,51.7317,52.1096,51.7317,52.0466,92000.0
2015-04-02 10:30:00,57.86,57.88,57.58,57.66,47200.0,52.0646,52.0826,51.8127,51.8846,47200.0
2015-04-02 11:00:00,57.66,57.75,57.54,57.58,45300.0,51.8846,51.9656,51.7767,51.8127,45300.0
2015-04-02 11:30:00,57.57,57.58,57.36,57.38,48200.0,51.8037,51.8127,51.6147,51.6327,48200.0
2015-04-02 12:00:00,57.38,57.45,57.28,57.41,29100.0,51.6327,51.6957,51.5427,51.6597,29100.0
2015-04-02 12:30:00,57.42,57.49,57.3,57.45,41800.0,51.6687,51.7317,51.5607,51.6957,41800.0
2015-04-02 13:00:00,57.45,57.58,57.43,57.51,36100.0,51.6957,51.8127,51.6777,51.7497,36100.0
2015-04-02 13:30:00,57.51,57.6,57.38,57.46,33400.0,51.7497,51.8307,51.6327,51.7047,33400.0
2015-04-02 14:00:00,57.46,57.6,57.39,57.52,48800.0,51.7047,51.8307,51.6417,51.7587,48800.0
2015-04-02 14:30:00,57.51,57.58,57.4,57.54,61700.0,51.7497,51.8127,51.6507,51.7767,61700.0
2015-04-02 15:00:00,57.53,57.6,57.46,57.59,63800.0,51.7677,51.8307,51.7047,51.8217,63800.0
2015-04-02 15:30:00,57.58,57.7,57.56,57.59,157500.0,51.8127,51.9206,51.7947,51.8217,157500.0
2015-04-06 09:30:00,57.49,58.2,57.41,58.15,70600.0,51.7317,52.3706,51.6597,52.3256,70600.0
2015-04-06 10:00:00,58.15,58.47,58.08,58.43,69100.0,52.3256,52.6135,52.2626,52.5775,69100.0
2015-04-06 10:30:00,58.42,58.48,58.36,58.41,58300.0,52.5685,52.6225,52.5145,52.5595,58300.0
2015-04-06 11:00:00,58.41,58.63,58.41,58.57,53100.0,52.5595,52.7575,52.5595,52.7035,53100.0
2015-04-06 11:30:00,58.57,58.8,58.56,58.8,34000.0,52.7035,52.9105,52.6945,52.9105,34000.0
2015-04-06 12:00:00,58.82,58.87,58.75,58.84,51200.0,52.9285,52.9734,52.8655,52.9465,51200.0
2015-04-06 12:30:00,58.81,58.86,58.71,58.86,30600.0,52.9195,52.9645,52.8295,52.9645,30600.0
2015-04-06 13:00:00,58.85,58.92,58.82,58.89,34200.0,52.9555,53.0184,52.9285,52.9914,34200.0
2015-04-06 13:30:00,58.91,59.07,58.91,58.94,57200.0,53.0094,53.1534,53.0094,53.0364,57200.0
2015-04-06 14:00:00,58.94,58.98,58.8,58.98,46400.0,53.0364,53.0724,52.9105,53.0724,46400.0
2015-04-06 14:30:00,58.98,59.12,58.95,59.1,127600.0,53.0724,53.1984,53.0454,53.1804,127600.0
2015-04-06 15:00:00,59.1,59.21,59.01,59.03,100700.0,53.1804,53.2794,53.0994,53.1174,100700.0
2015-04-06 15:30:00,59.03,59.08,58.81,58.9,262500.0,53.1174,53.1624,52.9195,53.0004,262500.0
2015-04-07 09:30:00,58.82,58.88,58.37,58.5,61400.0,52.9285,52.9824,52.5235,52.6405,61400.0
2015-04-07 10:00:00,58.48,58.54,58.13,58.39,80300.0,52.6225,52.6765,52.3076,52.5415,80300.0
2015-04-07 10:30:00,58.4,58.59,58.39,58.45,67900.0,52.5505,52.7215,52.5415,52.5955,67900.0
2015-04-07 11:00:00,58.45,58.69,58.43,58.69,51500.0,52.5955,52.8115,52.5775,52.8115,51500.0
2015-04-07 11:30:00,58.71,58.75,58.65,58.73,60500.0,52.8295,52.8655,52.7755,52.8475,60500.0
2015-04-07 12:00:00,58.74,59.02,58.71,58.98,62300.0,52.8565,53.1084,52.8295,53.0724,62300.0
2015-04-07 12:30:00,58.98,59.07,58.92,59.04,83900.0,53.0724,53.1534,53.0184,53.1264,83900.0
2015-04-07 13:00:00,59.03,59.07,58.95,59.02,70600.0,53.1174,53.1534,53.0454,53.1084,70600.0
2015-04-07 13:30:00,59.03,59.04,58.7,58.83,41900.0,53.1174,53.1264,52.8205,52.9375,41900.0
2015-04-07 14:00:00,58.83,59.02,58.83,58.95,71100.0,52.9375,53.1084,52.9375,53.0454,71100.0
2015-04-07 14:30:00,58.95,59.12,58.92,59.0,66000.0,53.0454,53.1984,53.0184,53.0904,66000.0
2015-04-07 15:00:00,59.01,59.11,58.93,58.96,168100.0,53.0994,53.1894,53.0274,53.0544,168100.0
2015-04-07 15:30:00,58.96,59.08,58.96,58.97,307400.0,53.0544,53.1624,53.0544,53.0634,307400.0
2015-04-08 09:30:00,59.01,59.44,58.81,58.81,90200.0,53.0994,53.4864,52.9195,52.9195,90200.0
2015-04-08 10:00:00,58.87,59.21,58.8,59.19,91500.0,52.9734,53.2794,52.9105,53.2614,91500.0
2015-04-08 10:30:00,59.17,59.17,58.33,58.53,75900.0,53.2434,53.2434,52.4875,52.6675,75900.0
2015-04-08 11:00:00,58.51,58.78,58.46,58.73,47800.0,52.6495,52.8925,52.6045,52.8475,47800.0
2015-04-08 11:30:00,58.72,58.92,58.63,58.67,35500.0,52.8385,53.0184,52.7575,52.7935,35500.0
2015-04-08 12:00:00,58.66,58.73,58.51,58.51,37300.0,52.7845,52.8475,52.6495,52.6495,37300.0
2015-04-08 12:30:00,58.51,58.66,58.45,58.63,45300.0,52.6495,52.7845,52.5955,52.7575,45300.0
2015-04-08 13:00:00,58.64,58.69,58.55,58.67,32100.0,52.7665,52.8115,52.6855,52.7935,32100.0
2015-04-08 13:30:00,58.64,58.74,58.57,58.73,34500.0,52.7665,52.8565,52.7035,52.8475,34500.0
2015-04-08 14:00:00,58.74,59.05,58.56,58.83,80200.0,52.8565,53.1354,52.6945,52.9375,80200.0
2015-04-08 14:30:00,58.83,58.88,58.65,58.73,61500.0,52.9375,52.9824,52.7755,52.8475,61500.0
2015-04-08 15:00:00,58.73,58.78,58.65,58.68,64600.0,52.8475,52.8925,52.7755,52.8025,64600.0
2015-04-08 15:30:00,58.69,58.91,58.67,58.9,236800.0,52.8115,53.0094,52.7935,53.0004,236800.0
2015-04-09 09:30:00,58.77,59.5,58.43,58.78,102200.0,52.8835,53.5403,52.5775,52.8925,102200.0
2015-04-09 10:00:00,58.8,59.11,58.73,58.91,48900.0,52.9105,53.1894,52.8475,53.0094,48900.0
2015-04-09 10:30:00,58.9,58.98,58.65,58.95,59900.0,53.0004,53.0724,52.7755,53.0454,59900.0
2015-04-09 11:00:00,58.93,59.05,58.8,59.0,58300.0,53.0274,53.1354,52.9105,53.0904,58300.0
2015-04-09 11:30:00,58.99,59.04,58.86,59.0,35500.0,53.0814,53.1264,52.9645,53.0904,35500.0
2015-04-09 12:00:00,58.99,59.18,58.94,59.08,26500.0,53.0814,53.2524,53.0364,53.1624,26500.0
2015-04-09 12:30:00,59.08,59.24,59.08,59.22,26300.0,53.1624,53.3064,53.1624,53.2884,26300.0
2015-04-09 13:00:00,59.22,59.25,59.16,59.23,31100.0,53.2884,53.3154,53.2344,53.2974,31100.0
2015-04-09 13:30:00,59.24,59.39,59.19,59.19,91800.0,53.3064,53.4414,53.2614,53.2614,91800.0
2015-04-09 14:00:00,59.2,59.28,59.13,59.18,26300.0,53.2704,53.3424,53.2074,53.2524,26300.0
2015-04-09 14:30:00,59.19,59.27,59.15,59.23,37000.0,53.2614,53.3334,53.2254,53.2974,37000.0
2015-04-09 15:00:00,59.23,59.45,59.21,59.33,118800.0,53.2974,53.4954,53.2794,53.3874,118800.0
2015-04-09 15:30:00,59.33,59.34,59.13,59.14,273100.0,53.3874,53.3964,53.2074,53.2164,273100.0
2015-04-10 09:30:00,59.18,59.58,59.01,59.26,74600.0,53.2524,53.6123,53.0994,53.3244,74600.0
2015-04-10 10:00:00,59.3,59.3,59.01,59.24,62200.0,53.3604,53.3604,53.0994,53.3064,62200.0
2015-04-10 10:30:00,59.24,59.25,59.01,59.08,88300.0,53.3064,53.3154,53.0994,53.1624,88300.0
2015-04-10 11:00:00,59.1,59.19,58.96,59.11,51500.0,53.1804,53.2614,53.0544,53.1894,51500.0
2015-04-10 11:30:00,59.12,59.2,58.96,59.0,67000.0,53.1984,53.2704,53.0544,53.0904,67000.0
2015-04-10 12:00:00,59.05,59.05,58.95,58.99,85700.0,53.1354,53.1354,53.0454,53.0814,85700.0
2015-04-10 12:30:00,58.97,59.04,58.97,58.99,38400.0,53.0634,53.1264,53.0634,53.0814,38400.0
2015-04-10 13:00:00,59.01,59.06,58.96,59.01,19100.0,53.0994,53.1444,53.0544,53.0994,19100.0
2015-04-10 13:30:00,59.03,59.12,59.0,59.02,23400.0,53.1174,53.1984,53.0904,53.1084,23400.0
2015-04-10 14:00:00,59.02,59.14,59.0,59.12,36500.0,53.1084,53.2164,53.0904,53.1984,36500.0
2015-04-10 14:30:00,59.12,59.17,59.04,59.14,24200.0,53.1984,53.2434,53.1264,53.2164,24200.0
2015-04-10 15:00:00,59.15,59.2,59.07,59.2,45200.0,53.2254,53.2704,53.1534,53.2704,45200.0
2015-04-10 15:30:00,59.2,59.26,59.1,59.14,141000.0,53.2704,53.3244,53.1804,53.2164,141000.0
2015-04-13 09:30:00,58.61,58.68,57.95,58.49,145600.0,52.7395,52.8025,52.1456,52.6315,145600.0
2015-04-13 10:00:00,58.5,58.92,58.44,58.85,80900.0,52.6405,53.0184,52.5865,52.9555,80900.0
2015-04-13 10:30:00,58.86,58.93,58.64,58.7,42000.0,52.9645,53.0274,52.7665,52.8205,42000.0
2015-04-13 11:00:00,58.7,58.83,58.66,58.72,33400.0,52.8205,52.9375,52.7845,52.8385,33400.0
2015-04-13 11:30:00,58.75,58.9,58.61,58.65,35400.0,52.8655,53.0004,52.7395,52.7755,35400.0
2015-04-13 12:00:00,58.66,58.68,58.58,58.62,36400.0,52.7845,52.8025,52.7125,52.7485,36400.0
2015-04-13 12:30:00,58.62,58.8,58.61,58.74,24700.0,52.7485,52.9105,52.7395,52.8565,24700.0
2015-04-13 13:00:00,58.76,58.82,58.64,58.65,32700.0,52.8745,52.9285,52.7665,52.7755,32700.0
2015-04-13 13:30:00,58.64,58.71,58.59,58.65,23300.0,52.7665,52.8295,52.7215,52.7755,23300.0
2015-04-13 14:00:00,58.64,58.67,58.49,58.62,38800.0,52.7665,52.7935,52.6315,52.7485,38800.0
2015-04-13 14:30:00,58.63,58.81,58.62,58.64,56400.0,52.7575,52.9195,52.7485,52.7665,56400.0
2015-04-13 15:00:00,58.63,58.65,58.39,58.44,65400.0,52.7575,52.7755,52.5415,52.5865,65400.0
2015-04-13 15:30:00,58.45,58.51,58.32,58.34,209200.0,52.5955,52.6495,52.4785,52.4965,209200.0
2015-04-14 09:30:00,58.45,58.73,58.23,58.44,50300.0,52.5955,52.8475,52.3976,52.5865,50300.0
2015-04-14 10:00:00,58.49,58.7,58.33,58.61,54900.0,52.6315,52.8205,52.4875,52.7395,54900.0
2015-04-14 10:30:00,58.62,58.66,58.53,58.58,36300.0,52.7485,52.7845,52.6675,52.7125,36300.0
2015-04-14 11:00:00,58.57,58.84,58.55,58.68,32800.0,52.7035,52.9465,52.6855,52.8025,32800.0
2015-04-14 11:30:00,58.68,58.81,58.66,58.81,29200.0,52.8025,52.9195,52.7845,52.9195,29200.0
2015-04-14 12:00:00,58.8,58.82,58.73,58.78,37700.0,52.9105,52.9285,52.8475,52.8925,37700.0
2015-04-14 12:30:00,58.78,58.89,58.78,58.85,33100.0,52.8925,52.9914,52.8925,52.9555,33100.0
2015-04-14 13:00:00,58.85,58.96,58.84,58.96,28900.0,52.9555,53.0544,52.9465,53.0544,28900.0
2015-04-14 13:30:00,58.96,59.05,58.96,59.02,24600.0,53.0544,53.1354,53.0544,53.1084,24600.0
2015-04-14 14:00:00,59.0,59.08,58.96,59.08,32000.0,53.0904,53.1624,53.0544,53.1624,32000.0
2015-04-14 14:30:00,59.08,59.15,59.01,59.12,31400.0,53.1624,53.2254,53.0994,53.1984,31400.0
2015-04-14 15:00:00,59.12,59.19,59.07,59.08,42100.0,53.1984,53.2614,53.1534,53.1624,42100.0
2015-04-14 15:30:00,59.08,59.18,58.96,59.03,266100.0,53.1624,53.2524,53.0544,53.1174,266100.0
2015-04-15 09:30:00,59.48,60.14,59.25,60.13,140200.0,53.5224,54.1162,53.3154,54.1072,140200.0
2015-04-15 10:00:00,60.14,60.29,60.01,60.12,122200.0,54.1162,54.2512,53.9993,54.0982,122200.0
2015-04-15 10:30:00,60.16,61.26,60.14,61.19,343900.0,54.1342,55.1241,54.1162,55.0611,343900.0
2015-04-15 11:00:00,61.19,61.88,60.89,61.84,403800.0,55.0611,55.682,54.7911,55.646,403800.0
2015-04-15 11:30:00,61.83,62.26,61.61,61.7,313100.0,55.637,56.0239,55.439,55.52,313100.0
2015-04-15 12:00:00,61.69,61.77,61.4,61.72,110300.0,55.511,55.583,55.25,55.538,110300.0
2015-04-15 12:30:00,61.72,61.94,61.56,61.84,102600.0,55.538,55.736,55.394,55.646,102600.0
2015-04-15 13:00:00,61.84,61.85,61.65,61.77,104000.0,55.646,55.655,55.475,55.583,104000.0
2015-04-15 13:30:00,61.78,61.78,61.38,61.45,173400.0,55.592,55.592,55.232,55.295,173400.0
2015-04-15 14:00:00,61.45,61.61,61.31,61.56,125100.0,55.295,55.439,55.1691,55.394,125100.0
2015-04-15 14:30:00,61.54,61.75,61.52,61.62,78100.0,55.376,55.565,55.358,55.448,78100.0
2015-04-15 15:00:00,61.61,61.66,61.49,61.55,123000.0,55.439,55.484,55.331,55.385,123000.0
2015-04-15 15:30:00,61.54,61.56,61.13,61.16,511000.0,55.376,55.394,55.0071,55.0341,511000.0
2015-04-16 09:30:00,61.2,61.25,60.32,60.39,127900.0,55.0701,55.1151,54.2782,54.3412,127900.0
2015-04-16 10:00:00,60.39,60.46,60.15,60.27,107800.0,54.3412,54.4042,54.1252,54.2332,107800.0
2015-04-16 10:30:00,60.28,60.38,60.13,60.13,56900.0,54.2422,54.3322,54.1072,54.1072,56900.0
2015-04-16 11:00:00,60.14,60.17,60.07,60.15,50400.0,54.1162,54.1432,54.0533,54.1252,50400.0
2015-04-16 11:30:00,60.17,60.17,59.9,60.1,67800.0,54.1432,54.1432,53.9003,54.0802,67800.0
2015-04-16 12:00:00,60.08,60.3,60.01,60.2,54100.0,54.0623,54.2602,53.9993,54.1702,54100.0
2015-04-16 12:30:00,60.19,60.3,60.15,60.15,43200.0,54.1612,54.2602,54.1252,54.1252,43200.0
2015-04-16 13:00:00,60.15,60.26,60.13,60.25,54100.0,54.1252,54.2242,54.1072,54.2152,54100.0
2015-04-16 13:30:00,60.25,60.47,60.25,60.42,95700.0,54.2152,54.4132,54.2152,54.3682,95700.0
2015-04-16 14:00:00,60.42,60.43,60.21,60.21,75500.0,54.3682,54.3772,54.1792,54.1792,75500.0
2015-04-16 14:30:00,60.21,60.24,60.07,60.07,100000.0,54.1792,54.2062,54.0533,54.0533,100000.0
2015-04-16 15:00:00,60.08,60.14,59.95,60.01,94100.0,54.0623,54.1162,53.9453,53.9993,94100.0
2015-04-16 15:30:00,60.02,60.15,60.01,60.11,224600.0,54.0083,54.1252,53.9993,54.0892,224600.0
2015-04-17 09:30:00,59.55,59.95,59.41,59.55,150100.0,53.5853,53.9453,53.4594,53.5853,150100.0
2015-04-17 10:00:00,59.52,59.56,59.25,59.39,107900.0,53.5583,53.5943,53.3154,53.4414,107900.0
2015-04-17 10:30:00,59.37,59.71,59.35,59.58,30300.0,53.4234,53.7293,53.4054,53.6123,30300.0
2015-04-17 11:00:00,59.55,59.73,59.37,59.71,67700.0,53.5853,53.7473,53.4234,53.7293,67700.0
2015-04-17 11:30:00,59.74,59.75,59.46,59.5,38100.0,53.7563,53.7653,53.5044,53.5403,38100.0
2015-04-17 12:00:00,59.51,59.59,59.35,59.41,31400.0,53.5493,53.6213,53.4054,53.4594,31400.0
2015-04-17 12:30:00,59.41,59.53,59.4,59.45,30900.0,53.4594,53.5673,53.4504,53.4954,30900.0
2015-04-17 13:00:00,59.44,59.56,59.4,59.45,27800.0,53.4864,53.5943,53.4504,53.4954,27800.0
2015-04-17 13:30:00,59.43,59.48,59.2,59.22,35700.0,53.4774,53.5224,53.2704,53.2884,35700.0
2015-04-17 14:00:00,59.23,59.32,59.2,59.28,36200.0,53.2974,53.3784,53.2704,53.3424,36200.0
2015-04-17 14:30:00,59.28,59.34,59.22,59.27,39800.0,53.3424,53.3964,53.2884,53.3334,39800.0
2015-04-17 15:00:00,59.25,59.31,59.24,59.3,44000.0,53.3154,53.3694,53.3064,53.3604,44000.0
2015-04-17 15:30:00,59.33,59.54,59.32,59.52,182400.0,53.3874,53.5763,53.3784,53.5583,182400.0
2015-04-20 09:30:00,59.71,60.24,59.71,59.86,71900.0,53.7293,54.2062,53.7293,53.8643,71900.0
2015-04-20 10:00:00,59.9,60.07,59.8,59.84,39200.0,53.9003,54.0533,53.8103,53.8463,39200.0
2015-04-20 10:30:00,59.85,60.1,59.82,59.99,53300.0,53.8553,54.0802,53.8283,53.9813,53300.0
2015-04-20 11:00:00,60.02,60.13,59.87,59.88,47800.0,54.0083,54.1072,53.8733,53.8823,47800.0
2015-04-20 11:30:00,59.88,60.0,59.87,59.87,24300.0,53.8823,53.9903,53.8733,53.8733,24300.0
2015-04-20 12:00:00,59.89,60.02,59.86,59.96,30000.0,53.8913,54.0083,53.8643,53.9543,30000.0
2015-04-20 12:30:00,59.96,60.0,59.86,60.0,28200.0,53.9543,53.9903,53.8643,53.9903,28200.0
2015-04-20 13:00:00,60.0,60.03,59.87,59.89,35400.0,53.9903,54.0173,53.8733,53.8913,35400.0
2015-04-20 13:30:00,59.9,59.91,59.78,59.78,35500.0,53.9003,53.9093,53.7923,53.7923,35500.0
2015-04-20 14:00:00,59.78,59.91,59.73,59.89,38600.0,53.7923,53.9093,53.7473,53.8913,38600.0
2015-04-20 14:30:00,59.88,59.88,59.71,59.74,34600.0,53.8823,53.8823,53.7293,53.7563,34600.0
2015-04-20 15:00:00,59.75,59.88,59.73,59.8,46500.0,53.7653,53.8823,53.7473,53.8103,46500.0
2015-04-20 15:30:00,59.8,59.83,59.65,59.76,225400.0,53.8103,53.8373,53.6753,53.7743,225400.0
2015-04-21 09:30:00,59.93,60.04,59.37,59.42,83700.0,53.9273,54.0263,53.4234,53.4684,83700.0
2015-04-21 10:00:00,59.39,59.75,59.39,59.69,120900.0,53.4414,53.7653,53.4414,53.7113,120900.0
2015-04-21 10:30:00,59.69,59.72,59.56,59.7,51600.0,53.7113,53.7383,53.5943,53.7203,51600.0
2015-04-21 11:00:00,59.68,59.94,59.67,59.78,102000.0,53.7023,53.9363,53.6933,53.7923,102000.0
2015-04-21 11:30:00,59.79,59.85,59.45,59.5,37500.0,53.8013,53.8553,53.4954,53.5403,37500.0
2015-04-21 12:00:00,59.52,59.77,59.42,59.75,28900.0,53.5583,53.7833,53.4684,53.7653,28900.0
2015-04-21 12:30:00,59.73,59.77,59.58,59.59,27700.0,53.7473,53.7833,53.6123,53.6213,27700.0
2015-04-21 13:00:00,59.58,59.72,59.58,59.63,41800.0,53.6123,53.7383,53.6123,53.6573,41800.0
2015-04-21 13:30:00,59.64,59.69,59.56,59.6,50200.0,53.6663,53.7113,53.5943,53.6303,50200.0
2015-04-21 14:00:00,59.6,59.81,59.53,59.8,77200.0,53.6303,53.8193,53.5673,53.8103,77200.0
2015-04-21 14:30:00,59.81,59.83,59.68,59.74,47800.0,53.8193,53.8373,53.7023,53.7563,47800.0
2015-04-21 15:00:00,59.74,59.77,59.69,59.7,49300.0,53.7563,53.7833,53.7113,53.7203,49300.0
2015-04-21 15:30:00,59.71,59.77,59.66,59.73,200100.0,53.7293,53.7833,53.6843,53.7473,200100.0
2015-04-22 09:30:00,59.74,59.8,59.19,59.52,88000.0,53.7563,53.8103,53.2614,53.5583,88000.0
2015-04-22 10:00:00,59.5,59.66,59.25,59.47,59900.0,53.5403,53.6843,53.3154,53.5134,59900.0
2015-04-22 10:30:00,59.47,60.04,59.43,59.98,411400.0,53.5134,54.0263,53.4774,53.9723,411400.0
2015-04-22 11:00:00,59.99,60.09,59.73,59.86,42500.0,53.9813,54.0713,53.7473,53.8643,42500.0
2015-04-22 11:30:00,59.86,59.88,59.72,59.75,46900.0,53.8643,53.8823,53.7383,53.7653,46900.0
2015-04-22 12:00:00,59.75,59.93,59.75,59.92,51100.0,53.7653,53.9273,53.7653,53.9183,51100.0
2015-04-22 12:30:00,59.92,60.08,59.92,60.01,27500.0,53.9183,54.0623,53.9183,53.9993,27500.0
2015-04-22 13:00:00,60.02,60.07,59.97,60.02,26200.0,54.0083,54.0533,53.9633,54.0083,26200.0
2015-04-22 13:30:00,60.01,60.18,59.96,60.17,42000.0,53.9993,54.1522,53.9543,54.1432,42000.0
2015-04-22 14:00:00,60.15,60.32,60.05,60.11,52500.0,54.1252,54.2782,54.0353,54.0892,52500.0
2015-04-22 14:30:00,60.11,60.2,60.08,60.09,56200.0,54.0892,54.1702,54.0623,54.0713,56200.0
2015-04-22 15:00:00,60.09,60.23,60.08,60.23,70000.0,54.0713,54.1972,54.0623,54.1972,70000.0
2015-04-22 15:30:00,60.23,60.25,60.11,60.19,166000.0,54.1972,54.2152,54.0892,54.1612,166000.0
2015-04-23 09:30:00,60.18,60.87,60.03,60.63,104900.0,54.1522,54.7731,54.0173,54.5572,104900.0
2015-04-23 10:00:00,60.62,60.63,60.3,60.35,77200.0,54.5482,54.5572,54.2602,54.3052,77200.0
2015-04-23 10:30:00,60.34,60.38,60.12,60.22,40800.0,54.2962,54.3322,54.0982,54.1882,40800.0
2015-04-23 11:00:00,60.24,60.42,60.23,60.3,50600.0,54.2062,54.3682,54.1972,54.2602,50600.0
2015-04-23 11:30:00,60.32,60.52,60.19,60.46,64600.0,54.2782,54.4582,54.1612,54.4042,64600.0
2015-04-23 12:00:00,60.46,60.6,60.33,60.57,46700.0,54.4042,54.5302,54.2872,54.5032,46700.0
2015-04-23 12:30:00,60.55,60.7,60.52,60.61,72800.0,54.4852,54.6202,54.4582,54.5392,72800.0
2015-04-23 13:00:00,60.62,60.85,60.56,60.82,69700.0,54.5482,54.7551,54.4942,54.7281,69700.0
2015-04-23 13:30:00,60.81,61.07,60.72,60.97,79600.0,54.7191,54.9531,54.6381,54.8631,79600.0
2015-04-23 14:00:00,60.98,60.98,60.68,60.75,48200.0,54.8721,54.8721,54.6022,54.6651,48200.0
2015-04-23 14:30:00,60.75,60.84,60.7,60.78,46200.0,54.6651,54.7461,54.6202,54.6921,46200.0
2015-04-23 15:00:00,60.79,60.86,60.71,60.73,63800.0,54.7011,54.7641,54.6292,54.6471,63800.0
2015-04-23 15:30:00,60.72,60.72,60.54,60.57,177400.0,54.6381,54.6381,54.4762,54.5032,177400.0
2015-04-24 09:30:00,60.46,60.46,59.73,60.03,112200.0,54.4042,54.4042,53.7473,54.0173,112200.0
2015-04-24 10:00:00,60.07,60.07,59.72,59.95,56400.0,54.0533,54.0533,53.7383,53.9453,56400.0
2015-04-24 10:30:00,59.91,59.99,59.79,59.85,48700.0,53.9093,53.9813,53.8013,53.8553,48700.0
2015-04-24 11:00:00,59.87,60.17,59.84,60.13,24900.0,53.8733,54.1432,53.8463,54.1072,24900.0
2015-04-24 11:30:00,60.13,60.13,59.99,60.07,37400.0,54.1072,54.1072,53.9813,54.0533,37400.0
2015-04-24 12:00:00,60.1,60.21,60.08,60.12,27600.0,54.0802,54.1792,54.0623,54.0982,27600.0
2015-04-24 12:30:00,60.12,60.14,60.04,60.04,23500.0,54.0982,54.1162,54.0263,54.0263,23500.0
2015-04-24 13:00:00,60.04,60.07,59.92,60.05,25500.0,54.0263,54.0533,53.9183,54.0353,25500.0
2015-04-24 13:30:00,60.04,60.13,59.97,60.11,139700.0,54.0263,54.1072,53.9633,54.0892,139700.0
2015-04-24 14:00:00,60.13,60.19,60.04,60.09,23500.0,54.1072,54.1612,54.0263,54.0713,23500.0
2015-04-24 14:30:00,60.09,60.2,60.04,60.05,22900.0,54.0713,54.1702,54.0263,54.0353,22900.0
2015-04-24 15:00:00,60.07,60.11,60.03,60.1,45600.0,54.0533,54.0892,54.0173,54.0802,45600.0
2015-04-24 15:30:00,60.1,60.2,60.09,60.1,110700.0,54.0802,54.1702,54.0713,54.0802,110700.0
2015-04-27 09:30:00,60.4,60.71,60.33,60.62,76900.0,54.3502,54.6292,54.2872,54.5482,76900.0
2015-04-27 10:00:00,60.63,60.85,60.56,60.76,41400.0,54.5572,54.7551,54.4942,54.6741,41400.0
2015-04-27 10:30:00,60.77,60.88,60.55,60.67,38400.0,54.6831,54.7821,54.4852,54.5932,38400.0
2015-04-27 11:00:00,60.66,61.0,60.61,60.98,37200.0,54.5842,54.8901,54.5392,54.8721,37200.0
2015-04-27 11:30:00,60.99,61.21,60.96,61.09,60700.0,54.8811,55.0791,54.8541,54.9711,60700.0
2015-04-27 12:00:00,61.07,61.17,61.04,61.1,54300.0,54.9531,55.0431,54.9261,54.9801,54300.0
2015-04-27 12:30:00,61.12,61.12,60.85,60.89,76200.0,54.9981,54.9981,54.7551,54.7911,76200.0
2015-04-27 13:00:00,60.87,60.93,60.67,60.77,47100.0,54.7731,54.8271,54.5932,54.6831,47100.0
2015-04-27 13:30:00,60.78,60.89,60.76,60.84,86700.0,54.6921,54.7911,54.6741,54.7461,86700.0
2015-04-27 14:00:00,60.84,60.98,60.84,60.95,56800.0,54.7461,54.8721,54.7461,54.8451,56800.0
2015-04-27 14:30:00,60.95,60.96,60.78,60.93,57300.0,54.8451,54.8541,54.6921,54.8271,57300.0
2015-04-27 15:00:00,60.93,61.0,60.78,60.79,71000.0,54.8271,54.8901,54.6921,54.7011,71000.0
2015-04-27 15:30:00,60.78,60.86,60.71,60.84,235100.0,54.6921,54.7641,54.6292,54.7461,235100.0
2015-04-28 09:30:00,60.62,60.8,60.08,60.55,102700.0,54.5482,54.7101,54.0623,54.4852,102700.0
2015-04-28 10:00:00,60.51,60.67,60.14,60.18,67300.0,54.4492,54.5932,54.1162,54.1522,67300.0
2015-04-28 10:30:00,60.17,60.47,60.17,60.35,36800.0,54.1432,54.4132,54.1432,54.3052,36800.0
2015-04-28 11:00:00,60.38,60.53,60.33,60.39,80900.0,54.3322,54.4672,54.2872,54.3412,80900.0
2015-04-28 11:30:00,60.38,60.67,60.38,60.64,43100.0,54.3322,54.5932,54.3322,54.5662,43100.0
2015-04-28 12:00:00,60.63,60.63,60.36,60.47,42700.0,54.5572,54.5572,54.3142,54.4132,42700.0
2015-04-28 12:30:00,60.48,60.56,60.43,60.55,27900.0,54.4222,54.4942,54.3772,54.4852,27900.0
2015-04-28 13:00:00,60.56,60.61,60.51,60.55,53400.0,54.4942,54.5392,54.4492,54.4852,53400.0
2015-04-28 13:30:00,60.55,60.75,60.53,60.74,38100.0,54.4852,54.6651,54.4672,54.6561,38100.0
2015-04-28 14:00:00,60.74,60.74,60.58,60.61,27100.0,54.6561,54.6561,54.5122,54.5392,27100.0
2015-04-28 14:30:00,60.62,60.77,60.58,60.66,65200.0,54.5482,54.6831,54.5122,54.5842,65200.0
2015-04-28 15:00:00,60.66,60.7,60.57,60.67,85200.0,54.5842,54.6202,54.5032,54.5932,85200.0
2015-04-28 15:30:00,60.66,60.68,60.55,60.59,290600.0,54.5842,54.6022,54.4852,54.5212,290600.0
2015-04-29 09:30:00,60.37,60.52,60.27,60.39,93800.0,54.3232,54.4582,54.2332,54.3412,93800.0
2015-04-29 10:00:00,60.39,60.4,60.06,60.16,68600.0,54.3412,54.3502,54.0443,54.1342,68600.0
2015-04-29 10:30:00,60.15,60.55,60.15,60.53,124500.0,54.1252,54.4852,54.1252,54.4672,124500.0
2015-04-29 11:00:00,60.52,60.98,60.51,60.89,168300.0,54.4582,54.8721,54.4492,54.7911,168300.0
2015-04-29 11:30:00,60.9,61.01,60.65,60.99,91700.0,54.8001,54.8991,54.5752,54.8811,91700.0
2015-04-29 12:00:00,60.99,61.01,60.74,60.89,46000.0,54.8811,54.8991,54.6561,54.7911,46000.0
2015-04-29 12:30:00,60.88,61.13,60.82,61.06,52400.0,54.7821,55.0071,54.7281,54.9441,52400.0
2015-04-29 13:00:00,61.06,61.13,60.96,61.06,46700.0,54.9441,55.0071,54.8541,54.9441,46700.0
2015-04-29 13:30:00,61.06,61.36,61.06,61.31,72800.0,54.9441,55.214,54.9441,55.1691,72800.0
2015-04-29 14:00:00,61.31,61.32,60.96,61.08,64900.0,55.1691,55.1781,54.8541,54.9621,64900.0
2015-04-29 14:30:00,61.09,61.23,61.0,61.03,49900.0,54.9711,55.0971,54.8901,54.9171,49900.0
2015-04-29 15:00:00,61.04,61.12,60.88,60.95,128900.0,54.9261,54.9981,54.7821,54.8451,128900.0
2015-04-29 15:30:00,60.95,61.07,60.91,60.98,198700.0,54.8451,54.9531,54.8091,54.8721,198700.0
2015-04-30 09:30:00,60.92,61.25,60.58,60.75,116500.0,54.8181,55.1151,54.5122,54.6651,116500.0
2015-04-30 10:00:00,60.74,60.94,60.56,60.64,93400.0,54.6561,54.8361,54.4942,54.5662,93400.0
2015-04-30 10:30:00,60.61,60.83,60.38,60.56,73200.0,54.5392,54.7371,54.3322,54.4942,73200.0
2015-04-30 11:00:00,60.57,61.05,60.54,61.04,54800.0,54.5032,54.9351,54.4762,54.9261,54800.0
2015-04-30 11:30:00,61.07,61.19,60.94,60.98,69500.0,54.9531,55.0611,54.8361,54.8721,69500.0
2015-04-30 12:00:00,60.94,61.27,60.92,61.11,50400.0,54.8361,55.1331,54.8181,54.9891,50400.0
2015-04-30 12:30:00,61.14,61.23,60.84,60.97,64500.0,55.0161,55.0971,54.7461,54.8631,64500.0
2015-04-30 13:00:00,60.98,61.11,60.86,60.86,57100.0,54.8721,54.9891,54.7641,54.7641,57100.0
2015-04-30 13:30:00,60.84,61.03,60.84,61.0,57500.0,54.7461,54.9171,54.7461,54.8901,57500.0
2015-04-30 14:00:00,60.99,61.01,60.79,60.8,63400.0,54.8811,54.8991,54.7011,54.7101,63400.0
2015-04-30 14:30:00,60.79,60.87,60.38,60.42,90000.0,54.7011,54.7731,54.3322,54.3682,90000.0
2015-04-30 15:00:00,60.41,60.41,60.21,60.24,148600.0,54.3592,54.3592,54.1792,54.2062,148600.0
2015-04-30 15:30:00,60.25,60.32,59.96,60.15,360500.0,54.2152,54.2782,53.9543,54.1252,360500.0
2015-05-01 09:30:00,58.24,59.91,57.93,59.42,273700.0,52.4066,53.9093,52.1276,53.4684,273700.0
2015-05-01 10:00:00,59.41,59.45,58.87,59.3,269900.0,53.4594,53.4954,52.9734,53.3604,269900.0
2015-05-01 10:30:00,59.32,59.39,58.8,58.89,194400.0,53.3784,53.4414,52.9105,52.9914,194400.0
2015-05-01 11:00:00,58.88,59.02,58.74,58.87,235400.0,52.9824,53.1084,52.8565,52.9734,235400.0
2015-05-01 11:30:00,58.88,59.13,58.41,58.44,148200.0,52.9824,53.2074,52.5595,52.5865,148200.0
2015-05-01 12:00:00,58.45,58.6,58.38,58.56,116900.0,52.5955,52.7305,52.5325,52.6945,116900.0
2015-05-01 12:30:00,58.57,58.6,58.23,58.36,75000.0,52.7035,52.7305,52.3976,52.5145,75000.0
2015-05-01 13:00:00,58.36,58.48,58.21,58.33,73900.0,52.5145,52.6225,52.3796,52.4875,73900.0
2015-05-01 13:30:00,58.34,58.74,58.32,58.5,124700.0,52.4965,52.8565,52.4785,52.6405,124700.0
2015-05-01 14:00:00,58.5,58.72,58.42,58.65,102400.0,52.6405,52.8385,52.5685,52.7755,102400.0
2015-05-01 14:30:00,58.65,58.68,58.43,58.48,123300.0,52.7755,52.8025,52.5775,52.6225,123300.0
2015-05-01 15:00:00,58.48,58.48,58.22,58.39,205400.0,52.6225,52.6225,52.3886,52.5415,205400.0
2015-05-01 15:30:00,58.39,58.73,58.38,58.69,361500.0,52.5415,52.8475,52.5325,52.8115,361500.0
2015-05-04 09:30:00,58.86,59.4,58.75,59.03,97000.0,52.9645,53.4504,52.8655,53.1174,97000.0
2015-05-04 10:00:00,59.02,59.05,58.6,58.72,112800.0,53.1084,53.1354,52.7305,52.8385,112800.0
2015-05-04 10:30:00,58.72,58.95,58.71,58.82,51200.0,52.8385,53.0454,52.8295,52.9285,51200.0
2015-05-04 11:00:00,58.81,58.97,58.75,58.83,61000.0,52.9195,53.0634,52.8655,52.9375,61000.0
2015-05-04 11:30:00,58.83,58.83,58.71,58.72,46000.0,52.9375,52.9375,52.8295,52.8385,46000.0
2015-05-04 12:00:00,58.71,58.81,58.5,58.69,54600.0,52.8295,52.9195,52.6405,52.8115,54600.0
2015-05-04 12:30:00,58.71,58.77,58.53,58.61,43600.0,52.8295,52.8835,52.6675,52.7395,43600.0
2015-05-04 13:00:00,58.6,58.7,58.49,58.6,59300.0,52.7305,52.8205,52.6315,52.7305,59300.0
2015-05-04 13:30:00,58.59,58.73,58.5,58.7,68900.0,52.7215,52.8475,52.6405,52.8205,68900.0
2015-05-04 14:00:00,58.69,58.75,58.63,58.71,68500.0,52.8115,52.8655,52.7575,52.8295,68500.0
2015-05-04 14:30:00,58.78,58.8,58.63,58.75,52600.0,52.8925,52.9105,52.7575,52.8655,52600.0
2015-05-04 15:00:00,58.74,58.85,58.67,58.75,65900.0,52.8565,52.9555,52.7935,52.8655,65900.0
2015-05-04 15:30:00,58.74,58.84,58.66,58.72,196400.0,52.8565,52.9465,52.7845,52.8385,196400.0
2015-05-05 09:30:00,58.87,59.71,58.87,59.37,144600.0,52.9734,53.7293,52.9734,53.4234,144600.0
2015-05-05 10:00:00,59.39,59.44,58.93,59.29,97600.0,53.4414,53.4864,53.0274,53.3514,97600.0
2015-05-05 10:30:00,59.28,59.42,59.12,59.38,79200.0,53.3424,53.4684,53.1984,53.4324,79200.0
2015-05-05 11:00:00,59.38,59.38,58.97,59.1,54000.0,53.4324,53.4324,53.0634,53.1804,54000.0
2015-05-05 11:30:00,59.1,59.24,59.06,59.19,62800.0,53.1804,53.3064,53.1444,53.2614,62800.0
2015-05-05 12:00:00,59.23,59.4,59.18,59.39,56700.0,53.2974,53.4504,53.2524,53.4414,56700.0
2015-05-05 12:30:00,59.4,59.42,59.13,59.17,33300.0,53.4504,53.4684,53.2074,53.2434,33300.0
2015-05-05 13:00:00,59.18,59.21,59.05,59.15,128400.0,53.2524,53.2794,53.1354,53.2254,128400.0
2015-05-05 13:30:00,59.15,59.17,59.04,59.1,104800.0,53.2254,53.2434,53.1264,53.1804,104800.0
2015-05-05 14:00:00,59.1,59.1,58.92,58.96,64400.0,53.1804,53.1804,53.0184,53.0544,64400.0
2015-05-05 14:30:00,58.94,59.02,58.79,58.83,86000.0,53.0364,53.1084,52.9015,52.9375,86000.0
2015-05-05 15:00:00,58.83,58.94,58.79,58.94,92200.0,52.9375,53.0364,52.9015,53.0364,92200.0
2015-05-05 15:30:00,58.93,58.98,58.78,58.84,282200.0,53.0274,53.0724,52.8925,52.9465,282200.0
2015-05-06 09:30:00,59.38,59.43,58.62,58.75,58600.0,53.4324,53.4774,52.7485,52.8655,58600.0
2015-05-06 10:00:00,58.73,58.97,58.7,58.94,89000.0,52.8475,53.0634,52.8205,53.0364,89000.0
2015-05-06 10:30:00,58.96,59.49,58.96,59.33,178900.0,53.0544,53.5313,53.0544,53.3874,178900.0
2015-05-06 11:00:00,59.33,59.34,58.89,58.92,44100.0,53.3874,53.3964,52.9914,53.0184,44100.0
2015-05-06 11:30:00,58.95,59.1,58.83,59.01,36800.0,53.0454,53.1804,52.9375,53.0994,36800.0
2015-05-06 12:00:00,59.01,59.1,58.94,59.0,40300.0,53.0994,53.1804,53.0364,53.0904,40300.0
2015-05-06 12:30:00,58.99,59.16,58.96,59.02,24000.0,53.0814,53.2344,53.0544,53.1084,24000.0
2015-05-06 13:00:00,59.03,59.13,58.99,59.06,37500.0,53.1174,53.2074,53.0814,53.1444,37500.0
2015-05-06 13:30:00,59.05,59.06,58.84,58.88,57200.0,53.1354,53.1444,52.9465,52.9824,57200.0
2015-05-06 14:00:00,58.87,58.93,58.85,58.92,46100.0,52.9734,53.0274,52.9555,53.0184,46100.0
2015-05-06 14:30:00,58.91,58.91,58.66,58.78,60200.0,53.0094,53.0094,52.7845,52.8925,60200.0
2015-05-06 15:00:00,58.79,58.82,58.63,58.73,71400.0,52.9015,52.9285,52.7575,52.8475,71400.0
2015-05-06 15:30:00,58.74,58.92,58.67,58.92,160600.0,52.8565,53.0184,52.7935,53.0184,160600.0
2015-05-07 09:30:00,58.63,58.87,58.28,58.49,96400.0,52.7575,52.9734,52.4425,52.6315,96400.0
2015-05-07 10:00:00,58.48,58.79,58.45,58.57,82100.0,52.6225,52.9015,52.5955,52.7035,82100.0
2015-05-07 10:30:00,58.58,58.74,58.5,58.65,64700.0,52.7125,52.8565,52.6405,52.7755,64700.0
2015-05-07 11:00:00,58.64,58.99,58.56,58.9,50300.0,52.7665,53.0814,52.6945,53.0004,50300.0
2015-05-07 11:30:00,58.9,59.0,58.61,58.66,59400.0,53.0004,53.0904,52.7395,52.7845,59400.0
2015-05-07 12:00:00,58.66,58.87,58.66,58.77,58600.0,52.7845,52.9734,52.7845,52.8835,58600.0
2015-05-07 12:30:00,58.79,58.9,58.77,58.84,51000.0,52.9015,53.0004,52.8835,52.9465,51000.0
2015-05-07 13:00:00,58.85,58.9,58.66,58.75,52000.0,52.9555,53.0004,52.7845,52.8655,52000.0
2015-05-07 13:30:00,58.75,58.79,58.66,58.71,49100.0,52.8655,52.9015,52.7845,52.8295,49100.0
2015-05-07 14:00:00,58.71,58.83,58.7,58.82,56200.0,52.8295,52.9375,52.8205,52.9285,56200.0
2015-05-07 14:30:00,58.82,58.87,58.7,58.79,65600.0,52.9285,52.9734,52.8205,52.9015,65600.0
2015-05-07 15:00:00,58.79,58.87,58.69,58.74,87700.0,52.9015,52.9734,52.8115,52.8565,87700.0
2015-05-07 15:30:00,58.72,58.74,58.6,58.63,293000.0,52.8385,52.8565,52.7305,52.7575,293000.0
2015-05-08 09:30:00,59.41,59.63,58.79,59.57,174300.0,53.4594,53.6573,52.9015,53.6033,174300.0
2015-05-08 10:00:00,59.58,59.77,59.45,59.49,117000.0,53.6123,53.7833,53.4954,53.5313,117000.0
2015-05-08 10:30:00,59.46,59.56,59.32,59.46,132300.0,53.5044,53.5943,53.3784,53.5044,132300.0
2015-05-08 11:00:00,59.46,59.87,59.46,59.84,71200.0,53.5044,53.8733,53.5044,53.8463,71200.0
2015-05-08 11:30:00,59.84,59.86,59.69,59.77,71800.0,53.8463,53.8643,53.7113,53.7833,71800.0
2015-05-08 12:00:00,59.78,59.79,59.65,59.7,71400.0,53.7923,53.8013,53.6753,53.7203,71400.0
2015-05-08 12:30:00,59.69,59.76,59.62,59.75,52700.0,53.7113,53.7743,53.6483,53.7653,52700.0
2015-05-08 13:00:00,59.76,59.92,59.74,59.85,83900.0,53.7743,53.9183,53.7563,53.8553,83900.0
2015-05-08 13:30:00,59.84,59.85,59.58,59.67,70900.0,53.8463,53.8553,53.6123,53.6933,70900.0
2015-05-08 14:00:00,59.66,59.69,59.56,59.59,59200.0,53.6843,53.7113,53.5943,53.6213,59200.0
2015-05-08 14:30:00,59.59,59.62,59.42,59.45,86800.0,53.6213,53.6483,53.4684,53.4954,86800.0
2015-05-08 15:00:00,59.47,59.6,59.42,59.57,86100.0,53.5134,53.6303,53.4684,53.6033,86100.0
2015-05-08 15:30:00,59.57,59.69,59.57,59.64,189200.0,53.6033,53.7113,53.6033,53.6663,189200.0
2015-05-11 09:30:00,59.64,59.99,59.17,59.82,59300.0,53.6663,53.9813,53.2434,53.8283,59300.0
2015-05-11 10:00:00,59.84,59.85,59.54,59.56,67100.0,53.8463,53.8553,53.5763,53.5943,67100.0
2015-05-11 10:30:00,59.58,59.8,59.49,59.65,46100.0,53.6123,53.8103,53.5313,53.6753,46100.0
2015-05-11 11:00:00,59.65,59.68,59.5,59.52,65400.0,53.6753,53.7023,53.5403,53.5583,65400.0
2015-05-11 11:30:00,59.52,59.86,59.47,59.78,50200.0,53.5583,53.8643,53.5134,53.7923,50200.0
2015-05-11 12:00:00,59.78,59.86,59.71,59.85,37700.0,53.7923,53.8643,53.7293,53.8553,37700.0
2015-05-11 12:30:00,59.85,59.96,59.83,59.96,33100.0,53.8553,53.9543,53.8373,53.9543,33100.0
2015-05-11 13:00:00,59.96,60.08,59.96,60.03,40300.0,53.9543,54.0623,53.9543,54.0173,40300.0
2015-05-11 13:30:00,60.02,60.1,59.95,60.1,35500.0,54.0083,54.0802,53.9453,54.0802,35500.0
2015-05-11 14:00:00,60.09,60.11,59.96,60.02,38600.0,54.0713,54.0892,53.9543,54.0083,38600.0
2015-05-11 14:30:00,60.02,60.08,59.84,59.84,50500.0,54.0083,54.0623,53.8463,53.8463,50500.0
2015-05-11 15:00:00,59.84,60.04,59.81,60.01,89500.0,53.8463,54.0263,53.8193,53.9993,89500.0
2015-05-11 15:30:00,60.01,60.01,59.85,59.91,193500.0,53.9993,53.9993,53.8553,53.9093,193500.0
2015-05-12 09:30:00,59.71,59.71,59.02,59.09,97500.0,53.7293,53.7293,53.1084,53.1714,97500.0
2015-05-12 10:00:00,59.08,59.08,58.79,58.88,97600.0,53.1624,53.1624,52.9015,52.9824,97600.0
2015-05-12 10:30:00,58.89,59.32,58.89,59.17,88100.0,52.9914,53.3784,52.9914,53.2434,88100.0
2015-05-12 11:00:00,59.16,59.38,59.07,59.3,80000.0,53.2344,53.4324,53.1534,53.3604,80000.0
2015-05-12 11:30:00,59.32,59.57,59.25,59.41,70000.0,53.3784,53.6033,53.3154,53.4594,70000.0
2015-05-12 12:00:00,59.4,59.41,59.15,59.36,46000.0,53.4504,53.4594,53.2254,53.4144,46000.0
2015-05-12 12:30:00,59.35,59.45,59.31,59.34,40700.0,53.4054,53.4954,53.3694,53.3964,40700.0
2015-05-12 13:00:00,59.34,59.45,59.28,59.34,55900.0,53.3964,53.4954,53.3424,53.3964,55900.0
2015-05-12 13:30:00,59.32,59.4,59.21,59.22,43400.0,53.3784,53.4504,53.2794,53.2884,43400.0
2015-05-12 14:00:00,59.22,59.46,59.21,59.43,54300.0,53.2884,53.5044,53.2794,53.4774,54300.0
2015-05-12 14:30:00,59.44,59.5,59.23,59.29,72400.0,53.4864,53.5403,53.2974,53.3514,72400.0
2015-05-12 15:00:00,59.29,59.42,59.27,59.31,73100.0,53.3514,53.4684,53.3334,53.3694,73100.0
2015-05-12 15:30:00,59.3,59.39,59.27,59.28,134100.0,53.3604,53.4414,53.3334,53.3424,134100.0
2015-05-13 09:30:00,59.36,59.96,59.25,59.65,46400.0,53.4144,53.9543,53.3154,53.6753,46400.0
2015-05-13 10:00:00,59.66,59.74,59.42,59.57,48700.0,53.6843,53.7563,53.4684,53.6033,48700.0
2015-05-13 10:30:00,59.58,59.69,59.44,59.45,50200.0,53.6123,53.7113,53.4864,53.4954,50200.0
2015-05-13 11:00:00,59.46,59.71,59.37,59.64,49900.0,53.5044,53.7293,53.4234,53.6663,49900.0
2015-05-13 11:30:00,59.64,59.88,59.62,59.82,48200.0,53.6663,53.8823,53.6483,53.8283,48200.0
2015-05-13 12:00:00,59.83,60.0,59.82,59.91,81600.0,53.8373,53.9903,53.8283,53.9093,81600.0
2015-05-13 12:30:00,59.91,60.22,59.84,60.15,74000.0,53.9093,54.1882,53.8463,54.1252,74000.0
2015-05-13 13:00:00,60.15,60.33,60.15,60.32,64100.0,54.1252,54.2872,54.1252,54.2782,64100.0
2015-05-13 13:30:00,60.31,60.34,60.14,60.16,58500.0,54.2692,54.2962,54.1162,54.1342,58500.0
2015-05-13 14:00:00,60.17,60.26,60.07,60.07,32600.0,54.1432,54.2242,54.0533,54.0533,32600.0
2015-05-13 14:30:00,60.09,60.12,59.99,60.01,44700.0,54.0713,54.0982,53.9813,53.9993,44700.0
2015-05-13 15:00:00,60.0,60.06,59.93,60.0,62500.0,53.9903,54.0443,53.9273,53.9903,62500.0
2015-05-13 15:30:00,59.99,60.07,59.88,60.02,175100.0,53.9813,54.0533,53.8823,54.0083,175100.0
2015-05-14 09:30:00,60.45,60.62,60.0,60.09,137200.0,54.3952,54.5482,53.9903,54.0713,137200.0
2015-05-14 10:00:00,60.09,60.18,59.71,59.8,130300.0,54.0713,54.1522,53.7293,53.8103,130300.0
2015-05-14 10:30:00,59.8,59.95,59.64,59.8,131300.0,53.8103,53.9453,53.6663,53.8103,131300.0
2015-05-14 11:00:00,59.84,59.94,59.72,59.84,41600.0,53.8463,53.9363,53.7383,53.8463,41600.0
2015-05-14 11:30:00,59.85,59.91,59.76,59.8,39800.0,53.8553,53.9093,53.7743,53.8103,39800.0
2015-05-14 12:00:00,59.8,60.06,59.8,59.99,49400.0,53.8103,54.0443,53.8103,53.9813,49400.0
2015-05-14 12:30:00,59.99,60.02,59.89,59.94,44000.0,53.9813,54.0083,53.8913,53.9363,44000.0
2015-05-14 13:00:00,59.94,59.98,59.89,59.9,45200.0,53.9363,53.9723,53.8913,53.9003,45200.0
2015-05-14 13:30:00,59.91,60.07,59.9,59.9,54300.0,53.9093,54.0533,53.9003,53.9003,54300.0
2015-05-14 14:00:00,59.9,60.02,59.9,59.99,50000.0,53.9003,54.0083,53.9003,53.9813,50000.0
2015-05-14 14:30:00,59.97,60.03,59.89,60.03,63700.0,53.9633,54.0173,53.8913,54.0173,63700.0
2015-05-14 15:00:00,60.03,60.14,59.99,59.99,88900.0,54.0173,54.1162,53.9813,53.9813,88900.0
2015-05-14 15:30:00,59.98,60.0,59.88,59.93,134200.0,53.9723,53.9903,53.8823,53.9273,134200.0
2015-05-15 09:30:00,59.77,59.84,59.24,59.5,99200.0,53.7833,53.8463,53.3064,53.5403,99200.0
2015-05-15 10:00:00,59.52,59.69,59.24,59.31,56100.0,53.5583,53.7113,53.3064,53.3694,56100.0
2015-05-15 10:30:00,59.31,59.53,59.28,59.29,53900.0,53.3694,53.5673,53.3424,53.3514,53900.0
2015-05-15 11:00:00,59.31,59.69,59.28,59.38,126200.0,53.3694,53.7113,53.3424,53.4324,126200.0
2015-05-15 11:30:00,59.39,59.41,58.77,58.98,564600.0,53.4414,53.4594,52.8835,53.0724,564600.0
2015-05-15 12:00:00,58.98,59.01,58.79,58.88,125200.0,53.0724,53.0994,52.9015,52.9824,125200.0
2015-05-15 12:30:00,58.88,59.27,58.88,59.17,165200.0,52.9824,53.3334,52.9824,53.2434,165200.0
2015-05-15 13:00:00,59.16,59.45,59.13,59.43,80900.0,53.2344,53.4954,53.2074,53.4774,80900.0
2015-05-15 13:30:00,59.4,59.52,59.35,59.51,58100.0,53.4504,53.5583,53.4054,53.5493,58100.0
2015-05-15 14:00:00,59.51,59.51,59.34,59.36,53400.0,53.5493,53.5493,53.3964,53.4144,53400.0
2015-05-15 14:30:00,59.39,59.44,59.31,59.43,55900.0,53.4414,53.4864,53.3694,53.4774,55900.0
2015-05-15 15:00:00,59.44,59.44,59.28,59.33,89100.0,53.4864,53.4864,53.3424,53.3874,89100.0
2015-05-15 15:30:00,59.31,59.32,59.17,59.23,215400.0,53.3694,53.3784,53.2434,53.2974,215400.0
2015-05-18 09:30:00,58.98,59.23,58.44,58.53,99400.0,53.0724,53.2974,52.5865,52.6675,99400.0
2015-05-18 10:00:00,58.58,58.58,58.32,58.36,85800.0,52.7125,52.7125,52.4785,52.5145,85800.0
2015-05-18 10:30:00,58.43,58.56,58.33,58.55,83100.0,52.5775,52.6945,52.4875,52.6855,83100.0
2015-05-18 11:00:00,58.52,58.55,58.35,58.51,70300.0,52.6585,52.6855,52.5055,52.6495,70300.0
2015-05-18 11:30:00,58.52,58.65,58.44,58.48,84400.0,52.6585,52.7755,52.5865,52.6225,84400.0
2015-05-18 12:00:00,58.48,58.6,58.44,58.5,63000.0,52.6225,52.7305,52.5865,52.6405,63000.0
2015-05-18 12:30:00,58.51,58.55,58.44,58.49,62600.0,52.6495,52.6855,52.5865,52.6315,62600.0
2015-05-18 13:00:00,58.49,58.67,58.43,58.67,54400.0,52.6315,52.7935,52.5775,52.7935,54400.0
2015-05-18 13:30:00,58.67,58.71,58.61,58.65,61100.0,52.7935,52.8295,52.7395,52.7755,61100.0
2015-05-18 14:00:00,58.66,58.83,58.63,58.75,69500.0,52.7845,52.9375,52.7575,52.8655,69500.0
2015-05-18 14:30:00,58.75,58.92,58.72,58.89,65000.0,52.8655,53.0184,52.8385,52.9914,65000.0
2015-05-18 15:00:00,58.89,58.92,58.73,58.91,124600.0,52.9914,53.0184,52.8475,53.0094,124600.0
2015-05-18 15:30:00,58.89,59.03,58.89,58.95,218600.0,52.9914,53.1174,52.9914,53.0454,218600.0
2015-05-19 09:30:00,58.77,58.89,58.11,58.11,170400.0,52.8835,52.9914,52.2896,52.2896,170400.0
2015-05-19 10:00:00,58.13,58.3,57.95,58.05,79000.0,52.3076,52.4605,52.1456,52.2356,79000.0
2015-05-19 10:30:00,58.08,58.15,57.95,58.02,58100.0,52.2626,52.3256,52.1456,52.2086,58100.0
2015-05-19 11:00:00,58.01,58.16,57.97,58.13,51400.0,52.1996,52.3346,52.1636,52.3076,51400.0
2015-05-19 11:30:00,58.12,58.29,58.12,58.18,32000.0,52.2986,52.4515,52.2986,52.3526,32000.0
2015-05-19 12:00:00,58.17,58.28,58.07,58.07,47000.0,52.3436,52.4425,52.2536,52.2536,47000.0
2015-05-19 12:30:00,58.07,58.3,58.05,58.25,35100.0,52.2536,52.4605,52.2356,52.4155,35100.0
2015-05-19 13:00:00,58.26,58.36,58.25,58.32,25900.0,52.4245,52.5145,52.4155,52.4785,25900.0
2015-05-19 13:30:00,58.32,58.59,58.32,58.55,47800.0,52.4785,52.7215,52.4785,52.6855,47800.0
2015-05-19 14:00:00,58.55,58.6,58.46,58.49,41600.0,52.6855,52.7305,52.6045,52.6315,41600.0
2015-05-19 14:30:00,58.5,58.53,58.36,58.39,59100.0,52.6405,52.6675,52.5145,52.5415,59100.0
2015-05-19 15:00:00,58.4,58.47,58.3,58.46,69400.0,52.5505,52.6135,52.4605,52.6045,69400.0
2015-05-19 15:30:00,58.46,58.55,58.44,58.51,150900.0,52.6045,52.6855,52.5865,52.6495,150900.0
2015-05-20 09:30:00,58.86,59.01,58.49,58.86,62600.0,52.9645,53.0994,52.6315,52.9645,62600.0
2015-05-20 10:00:00,58.88,59.03,58.73,58.91,88100.0,52.9824,53.1174,52.8475,53.0094,88100.0
2015-05-20 10:30:00,58.93,59.02,58.67,58.75,62100.0,53.0274,53.1084,52.7935,52.8655,62100.0
2015-05-20 11:00:00,58.74,58.86,58.57,58.74,32600.0,52.8565,52.9645,52.7035,52.8565,32600.0
2015-05-20 11:30:00,58.74,58.79,58.63,58.79,51700.0,52.8565,52.9015,52.7575,52.9015,51700.0
2015-05-20 12:00:00,58.78,58.8,58.66,58.73,64000.0,52.8925,52.9105,52.7845,52.8475,64000.0
2015-05-20 12:30:00,58.75,58.8,58.67,58.68,52900.0,52.8655,52.9105,52.7935,52.8025,52900.0
2015-05-20 13:00:00,58.69,58.83,58.68,58.8,22700.0,52.8115,52.9375,52.8025,52.9105,22700.0
2015-05-20 13:30:00,58.81,58.83,58.66,58.75,16200.0,52.9195,52.9375,52.7845,52.8655,16200.0
2015-05-20 14:00:00,58.74,59.08,58.74,59.05,50400.0,52.8565,53.1624,52.8565,53.1354,50400.0
2015-05-20 14:30:00,59.07,59.08,58.89,58.94,40100.0,53.1534,53.1624,52.9914,53.0364,40100.0
2015-05-20 15:00:00,58.94,59.01,58.8,58.82,57700.0,53.0364,53.0994,52.9105,52.9285,57700.0
2015-05-20 15:30:00,58.83,58.91,58.76,58.77,191000.0,52.9375,53.0094,52.8745,52.8835,191000.0
2015-05-21 09:30:00,58.93,59.16,58.87,59.06,36100.0,53.0274,53.2344,52.9734,53.1444,36100.0
2015-05-21 10:00:00,59.03,59.27,58.88,59.2,67900.0,53.1174,53.3334,52.9824,53.2704,67900.0
2015-05-21 10:30:00,59.2,59.28,59.11,59.12,58000.0,53.2704,53.3424,53.1894,53.1984,58000.0
2015-05-21 11:00:00,59.14,59.38,59.14,59.34,62500.0,53.2164,53.4324,53.2164,53.3964,62500.0
2015-05-21 11:30:00,59.36,59.38,59.22,59.25,33400.0,53.4144,53.4324,53.2884,53.3154,33400.0
2015-05-21 12:00:00,59.27,59.27,59.09,59.13,22000.0,53.3334,53.3334,53.1714,53.2074,22000.0
2015-05-21 12:30:00,59.13,59.13,59.02,59.04,24200.0,53.2074,53.2074,53.1084,53.1264,24200.0
2015-05-21 13:00:00,59.05,59.07,58.94,58.96,18900.0,53.1354,53.1534,53.0364,53.0544,18900.0
2015-05-21 13:30:00,58.94,58.98,58.84,58.85,20000.0,53.0364,53.0724,52.9465,52.9555,20000.0
2015-05-21 14:00:00,58.84,59.02,58.84,59.02,25500.0,52.9465,53.1084,52.9465,53.1084,25500.0
2015-05-21 14:30:00,59.01,59.03,58.93,58.94,37200.0,53.0994,53.1174,53.0274,53.0364,37200.0
2015-05-21 15:00:00,58.94,59.0,58.77,58.81,86900.0,53.0364,53.0904,52.8835,52.9195,86900.0
2015-05-21 15:30:00,58.82,59.04,58.82,58.91,101200.0,52.9285,53.1264,52.9285,53.0094,101200.0
2015-05-22 09:30:00,58.61,58.91,58.52,58.87,36500.0,52.7395,53.0094,52.6585,52.9734,36500.0
2015-05-22 10:00:00,58.87,58.89,58.42,58.43,31300.0,52.9734,52.9914,52.5685,52.5775,31300.0
2015-05-22 10:30:00,58.43,58.44,58.15,58.21,57500.0,52.5775,52.5865,52.3256,52.3796,57500.0
2015-05-22 11:00:00,58.22,58.31,58.16,58.28,79900.0,52.3886,52.4695,52.3346,52.4425,79900.0
2015-05-22 11:30:00,58.27,58.28,58.11,58.19,37400.0,52.4335,52.4425,52.2896,52.3616,37400.0
2015-05-22 12:00:00,58.19,58.19,58.03,58.04,73400.0,52.3616,52.3616,52.2176,52.2266,73400.0
2015-05-22 12:30:00,58.04,58.05,57.95,58.02,33400.0,52.2266,52.2356,52.1456,52.2086,33400.0
2015-05-22 13:00:00,58.01,58.15,57.98,58.06,25200.0,52.1996,52.3256,52.1726,52.2446,25200.0
2015-05-22 13:30:00,58.08,58.15,58.07,58.13,29900.0,52.2626,52.3256,52.2536,52.3076,29900.0
2015-05-22 14:00:00,58.14,58.25,58.11,58.16,30500.0,52.3166,52.4155,52.2896,52.3346,30500.0
2015-05-22 14:30:00,58.17,58.17,58.01,58.05,67700.0,52.3436,52.3436,52.1996,52.2356,67700.0
2015-05-22 15:00:00,58.05,58.09,58.01,58.02,96200.0,52.2356,52.2716,52.1996,52.2086,96200.0
2015-05-22 15:30:00,58.03,58.08,57.97,57.97,155100.0,52.2176,52.2626,52.1636,52.1636,155100.0
2015-05-26 09:30:00,57.57,57.59,57.01,57.16,98900.0,51.8037,51.8217,51.2998,51.4347,98900.0
2015-05-26 10:00:00,57.16,57.2,56.76,56.77,100500.0,51.4347,51.4707,51.0748,51.0838,100500.0
2015-05-26 10:30:00,56.77,56.88,56.64,56.67,73800.0,51.0838,51.1828,50.9668,50.9938,73800.0
2015-05-26 11:00:00,56.68,56.84,56.68,56.78,73700.0,51.0028,51.1468,51.0028,51.0928,73700.0
2015-05-26 11:30:00,56.76,56.97,56.73,56.88,77400.0,51.0748,51.2638,51.0478,51.1828,77400.0
2015-05-26 12:00:00,56.88,56.9,56.75,56.75,40200.0,51.1828,51.2008,51.0658,51.0658,40200.0
2015-05-26 12:30:00,56.76,56.77,56.6,56.62,93900.0,51.0748,51.0838,50.9308,50.9488,93900.0
2015-05-26 13:00:00,56.61,56.71,56.53,56.64,47900.0,50.9398,51.0298,50.8678,50.9668,47900.0
2015-05-26 13:30:00,56.62,56.65,56.5,56.54,48900.0,50.9488,50.9758,50.8408,50.8768,48900.0
2015-05-26 14:00:00,56.55,56.6,56.5,56.54,48800.0,50.8858,50.9308,50.8408,50.8768,48800.0
2015-05-26 14:30:00,56.54,56.56,56.46,56.47,88000.0,50.8768,50.8948,50.8048,50.8138,88000.0
2015-05-26 15:00:00,56.47,56.59,56.47,56.59,90600.0,50.8138,50.9218,50.8138,50.9218,90600.0
2015-05-26 15:30:00,56.59,56.72,56.57,56.63,340500.0,50.9218,51.0388,50.9038,50.9578,340500.0
2015-05-27 09:30:00,56.61,56.71,56.0,56.62,84000.0,50.9398,51.0298,50.3909,50.9488,84000.0
2015-05-27 10:00:00,56.58,56.75,56.4,56.64,152300.0,50.9128,51.0658,50.7508,50.9668,152300.0
2015-05-27 10:30:00,56.62,56.71,56.31,56.39,56500.0,50.9488,51.0298,50.6699,50.7419,56500.0
2015-05-27 11:00:00,56.38,56.61,56.38,56.51,42900.0,50.7329,50.9398,50.7329,50.8498,42900.0
2015-05-27 11:30:00,56.52,56.7,56.49,56.68,34600.0,50.8588,51.0208,50.8318,51.0028,34600.0
2015-05-27 12:00:00,56.68,56.79,56.67,56.76,40700.0,51.0028,51.1018,50.9938,51.0748,40700.0
2015-05-27 12:30:00,56.75,56.76,56.66,56.7,35000.0,51.0658,51.0748,50.9848,51.0208,35000.0
2015-05-27 13:00:00,56.71,56.9,56.65,56.88,40700.0,51.0298,51.2008,50.9758,51.1828,40700.0
2015-05-27 13:30:00,56.89,56.92,56.74,56.76,42100.0,51.1918,51.2188,51.0568,51.0748,42100.0
2015-05-27 14:00:00,56.78,56.92,56.7,56.81,49300.0,51.0928,51.2188,51.0208,51.1198,49300.0
2015-05-27 14:30:00,56.8,56.91,56.76,56.91,58800.0,51.1108,51.2098,51.0748,51.2098,58800.0
2015-05-27 15:00:00,56.92,56.96,56.86,56.88,65800.0,51.2188,51.2548,51.1648,51.1828,65800.0
2015-05-27 15:30:00,56.88,57.0,56.84,56.97,150500.0,51.1828,51.2908,51.1468,51.2638,150500.0
2015-05-28 09:30:00,56.63,56.89,55.92,56.03,77000.0,50.9578,51.1918,50.3189,50.4179,77000.0
2015-05-28 10:00:00,56.09,56.31,55.9,56.24,102200.0,50.4719,50.6699,50.3009,50.6069,102200.0
2015-05-28 10:30:00,56.22,56.31,56.14,56.28,47400.0,50.5889,50.6699,50.5169,50.6429,47400.0
2015-05-28 11:00:00,56.29,56.42,56.16,56.29,66900.0,50.6519,50.7688,50.5349,50.6519,66900.0
2015-05-28 11:30:00,56.29,56.36,56.16,56.21,47200.0,50.6519,50.7149,50.5349,50.5799,47200.0
2015-05-28 12:00:00,56.22,56.26,56.15,56.18,39100.0,50.5889,50.6249,50.5259,50.5529,39100.0
2015-05-28 12:30:00,56.18,56.18,56.02,56.15,45500.0,50.5529,50.5529,50.4089,50.5259,45500.0
2015-05-28 13:00:00,56.16,56.21,56.1,56.13,41900.0,50.5349,50.5799,50.4809,50.5079,41900.0
2015-05-28 13:30:00,56.13,56.31,56.12,56.27,46200.0,50.5079,50.6699,50.4989,50.6339,46200.0
2015-05-28 14:00:00,56.27,56.34,56.15,56.34,56400.0,50.6339,50.6969,50.5259,50.6969,56400.0
2015-05-28 14:30:00,56.34,56.4,56.3,56.38,47400.0,50.6969,50.7508,50.6609,50.7329,47400.0
2015-05-28 15:00:00,56.38,56.49,56.37,56.42,65500.0,50.7329,50.8318,50.7239,50.7688,65500.0
2015-05-28 15:30:00,56.42,56.5,56.39,56.46,112900.0,50.7688,50.8408,50.7419,50.8048,112900.0
2015-05-29 09:30:00,56.51,56.7,55.94,56.2,69000.0,51.0398,51.2114,50.5249,50.7598,69000.0
2015-05-29 10:00:00,56.16,56.44,56.07,56.35,47100.0,50.7237,50.9765,50.6424,50.8953,47100.0
2015-05-29 10:30:00,56.33,56.33,55.94,56.08,41400.0,50.8772,50.8772,50.5249,50.6514,41400.0
2015-05-29 11:00:00,56.05,56.09,55.9,55.96,44800.0,50.6243,50.6604,50.4888,50.543,44800.0
2015-05-29 11:30:00,55.96,56.27,55.89,56.2,58300.0,50.543,50.823,50.4798,50.7598,58300.0
2015-05-29 12:00:00,56.2,56.42,56.2,56.4,44200.0,50.7598,50.9585,50.7598,50.9404,44200.0
2015-05-29 12:30:00,56.4,56.5,56.36,56.45,44200.0,50.9404,51.0307,50.9043,50.9856,44200.0
2015-05-29 13:00:00,56.44,56.44,56.25,56.35,46000.0,50.9765,50.9765,50.8049,50.8953,46000.0
2015-05-29 13:30:00,56.35,56.45,56.25,56.25,54800.0,50.8953,50.9856,50.8049,50.8049,54800.0
2015-05-29 14:00:00,56.26,56.41,56.25,56.39,55100.0,50.814,50.9495,50.8049,50.9314,55100.0
2015-05-29 14:30:00,56.38,56.39,56.26,56.32,84800.0,50.9224,50.9314,50.814,50.8682,84800.0
2015-05-29 15:00:00,56.32,56.35,56.22,56.32,72200.0,50.8682,50.8953,50.7778,50.8682,72200.0
2015-05-29 15:30:00,56.32,56.37,56.2,56.22,234400.0,50.8682,50.9133,50.7598,50.7778,234400.0
2015-06-01 09:30:00,56.35,56.48,55.93,56.24,73015.0,50.8953,51.0127,50.5159,50.7959,73015.0
2015-06-01 10:00:00,56.28,56.34,56.04,56.23,46335.0,50.832,50.8862,50.6153,50.7869,46335.0
2015-06-01 10:30:00,56.22,56.3,56.08,56.28,43544.0,50.7778,50.8501,50.6514,50.832,43544.0
2015-06-01 11:00:00,56.27,56.31,56.15,56.16,40825.0,50.823,50.8591,50.7146,50.7237,40825.0
2015-06-01 11:30:00,56.17,56.34,56.14,56.24,47473.0,50.7327,50.8862,50.7056,50.7959,47473.0
2015-06-01 12:00:00,56.23,56.67,56.22,56.62,43749.0,50.7869,51.1843,50.7778,51.1391,43749.0
2015-06-01 12:30:00,56.65,56.74,56.57,56.72,46340.0,51.1662,51.2475,51.094,51.2294,46340.0
2015-06-01 13:00:00,56.74,56.79,56.66,56.73,31285.0,51.2475,51.2927,51.1753,51.2385,31285.0
2015-06-01 13:30:00,56.74,56.82,56.68,56.68,31260.0,51.2475,51.3198,51.1933,51.1933,31260.0
2015-06-01 14:00:00,56.68,56.74,56.64,56.72,33425.0,51.1933,51.2475,51.1572,51.2294,33425.0
2015-06-01 14:30:00,56.73,56.78,56.61,56.61,34951.0,51.2385,51.2836,51.1301,51.1301,34951.0
2015-06-01 15:00:00,56.61,56.68,56.56,56.62,46183.0,51.1301,51.1933,51.0849,51.1391,46183.0
2015-06-01 15:30:00,56.61,56.61,56.42,56.48,143881.0,51.1301,51.1301,50.9585,51.0127,143881.0
2015-06-02 09:30:00,56.19,56.88,56.14,56.88,111614.0,50.7507,51.374,50.7056,51.374,111614.0
2015-06-02 10:00:00,56.89,57.22,56.75,57.19,87007.0,51.383,51.681,51.2565,51.6539,87007.0
2015-06-02 10:30:00,57.19,57.47,57.19,57.32,76811.0,51.6539,51.9068,51.6539,51.7714,76811.0
2015-06-02 11:00:00,57.32,57.42,57.17,57.32,71593.0,51.7714,51.8617,51.6359,51.7714,71593.0
2015-06-02 11:30:00,57.32,57.57,57.31,57.5,56752.0,51.7714,51.9972,51.7623,51.9339,56752.0
2015-06-02 12:00:00,57.52,57.65,57.51,57.59,47275.0,51.952,52.0694,51.943,52.0152,47275.0
2015-06-02 12:30:00,57.58,57.61,57.5,57.59,45507.0,52.0062,52.0333,51.9339,52.0152,45507.0
2015-06-02 13:00:00,57.59,57.76,57.54,57.74,95374.0,52.0152,52.1688,51.9701,52.1507,95374.0
2015-06-02 13:30:00,57.74,57.75,57.63,57.65,62121.0,52.1507,52.1597,52.0514,52.0694,62121.0
2015-06-02 14:00:00,57.64,57.65,57.3,57.33,41662.0,52.0604,52.0694,51.7533,51.7804,41662.0
2015-06-02 14:30:00,57.32,57.34,57.16,57.27,49837.0,51.7714,51.7894,51.6269,51.7262,49837.0
2015-06-02 15:00:00,57.27,57.28,57.17,57.23,84574.0,51.7262,51.7352,51.6359,51.6901,84574.0
2015-06-02 15:30:00,57.22,57.23,57.05,57.08,224548.0,51.681,51.6901,51.5275,51.5546,224548.0
2015-06-03 09:30:00,57.16,57.44,56.89,57.39,46408.0,51.6269,51.8797,51.383,51.8346,46408.0
2015-06-03 10:00:00,57.38,57.85,57.31,57.82,80461.0,51.8256,52.2501,51.7623,52.223,80461.0
2015-06-03 10:30:00,57.84,57.97,57.72,57.77,40682.0,52.241,52.3584,52.1326,52.1778,40682.0
2015-06-03 11:00:00,57.78,57.87,57.48,57.5,44973.0,52.1868,52.2681,51.9159,51.9339,44973.0
2015-06-03 11:30:00,57.52,57.56,57.2,57.23,34372.0,51.952,51.9881,51.663,51.6901,34372.0
2015-06-03 12:00:00,57.22,57.24,56.97,57.05,42909.0,51.681,51.6991,51.4552,51.5275,42909.0
2015-06-03 12:30:00,57.03,57.15,57.01,57.14,30318.0,51.5094,51.6178,51.4914,51.6088,30318.0
2015-06-03 13:00:00,57.14,57.2,57.07,57.15,41876.0,51.6088,51.663,51.5456,51.6178,41876.0
2015-06-03 13:30:00,57.17,57.24,57.14,57.24,21141.0,51.6359,51.6991,51.6088,51.6991,21141.0
2015-06-03 14:00:00,57.24,57.47,57.24,57.43,23252.0,51.6991,51.9068,51.6991,51.8707,23252.0
2015-06-03 14:30:00,57.43,57.47,57.34,57.35,26156.0,51.8707,51.9068,51.7894,51.7985,26156.0
2015-06-03 15:00:00,57.34,57.37,57.19,57.2,34406.0,51.7894,51.8165,51.6539,51.663,34406.0
2015-06-03 15:30:00,57.19,57.26,57.14,57.16,96247.0,51.6539,51.7172,51.6088,51.6269,96247.0
2015-06-04 09:30:00,56.5,56.54,55.88,56.14,193625.0,51.0307,51.0669,50.4708,50.7056,193625.0
2015-06-04 10:00:00,56.16,56.41,56.02,56.02,116610.0,50.7237,50.9495,50.5972,50.5972,116610.0
2015-06-04 10:30:00,56.02,56.42,55.96,56.33,94515.0,50.5972,50.9585,50.543,50.8772,94515.0
2015-06-04 11:00:00,56.32,56.45,56.2,56.32,75083.0,50.8682,50.9856,50.7598,50.8682,75083.0
2015-06-04 11:30:00,56.32,56.35,56.14,56.34,63748.0,50.8682,50.8953,50.7056,50.8862,63748.0
2015-06-04 12:00:00,56.35,56.44,56.32,56.37,34166.0,50.8953,50.9765,50.8682,50.9133,34166.0
2015-06-04 12:30:00,56.36,56.51,56.19,56.47,94710.0,50.9043,51.0398,50.7507,51.0036,94710.0
2015-06-04 13:00:00,56.46,56.46,56.0,56.03,74401.0,50.9946,50.9946,50.5791,50.6062,74401.0
2015-06-04 13:30:00,56.04,56.14,56.0,56.12,45882.0,50.6153,50.7056,50.5791,50.6875,45882.0
2015-06-04 14:00:00,56.11,56.32,56.11,56.22,119216.0,50.6785,50.8682,50.6785,50.7778,119216.0
2015-06-04 14:30:00,56.21,56.23,56.05,56.07,72490.0,50.7688,50.7869,50.6243,50.6424,72490.0
2015-06-04 15:00:00,56.07,56.09,55.87,55.88,127952.0,50.6424,50.6604,50.4617,50.4708,127952.0
2015-06-04 15:30:00,55.88,55.9,55.69,55.78,364163.0,50.4708,50.4888,50.2991,50.3804,364163.0
2015-06-05 09:30:00,55.5,55.83,55.1,55.65,177310.0,50.1275,50.4256,49.7663,50.263,177310.0
2015-06-05 10:00:00,55.67,55.84,55.4,55.73,177110.0,50.2811,50.4346,50.0372,50.3353,177110.0
2015-06-05 10:30:00,55.77,55.85,55.4,55.43,156441.0,50.3714,50.4437,50.0372,50.0643,156441.0
2015-06-05 11:00:00,55.45,55.48,55.24,55.33,72793.0,50.0824,50.1095,49.8927,49.974,72793.0
2015-06-05 11:30:00,55.33,55.35,55.21,55.34,45254.0,49.974,49.9921,49.8656,49.983,45254.0
2015-06-05 12:00:00,55.34,55.55,55.3,55.47,54135.0,49.983,50.1727,49.9469,50.1004,54135.0
2015-06-05 12:30:00,55.47,55.77,55.42,55.77,43530.0,50.1004,50.3714,50.0553,50.3714,43530.0
2015-06-05 13:00:00,55.77,55.86,55.75,55.82,40375.0,50.3714,50.4527,50.3533,50.4166,40375.0
2015-06-05 13:30:00,55.83,55.84,55.64,55.67,54735.0,50.4256,50.4346,50.254,50.2811,54735.0
2015-06-05 14:00:00,55.68,55.78,55.67,55.73,38801.0,50.2901,50.3804,50.2811,50.3353,38801.0
2015-06-05 14:30:00,55.73,55.89,55.73,55.82,50670.0,50.3353,50.4798,50.3353,50.4166,50670.0
2015-06-05 15:00:00,55.82,55.88,55.69,55.7,53094.0,50.4166,50.4708,50.2991,50.3082,53094.0
2015-06-05 15:30:00,55.69,55.73,55.59,55.64,261097.0,50.2991,50.3353,50.2088,50.254,261097.0
2015-06-08 09:30:00,55.57,55.96,55.48,55.79,61508.0,50.1908,50.543,50.1095,50.3895,61508.0
2015-06-08 10:00:00,55.78,55.83,55.45,55.52,44708.0,50.3804,50.4256,50.0824,50.1456,44708.0
2015-06-08 10:30:00,55.5,55.65,55.44,55.59,35003.0,50.1275,50.263,50.0733,50.2088,35003.0
2015-06-08 11:00:00,55.58,55.71,55.56,55.61,42114.0,50.1998,50.3172,50.1817,50.2269,42114.0
2015-06-08 11:30:00,55.6,55.65,55.48,55.53,30660.0,50.2179,50.263,50.1095,50.1546,30660.0
2015-06-08 12:00:00,55.53,55.57,55.39,55.48,48689.0,50.1546,50.1908,50.0282,50.1095,48689.0
2015-06-08 12:30:00,55.49,55.5,55.41,55.44,34280.0,50.1185,50.1275,50.0463,50.0733,34280.0
2015-06-08 13:00:00,55.43,55.47,55.37,55.46,33428.0,50.0643,50.1004,50.0101,50.0914,33428.0
2015-06-08 13:30:00,55.45,55.45,55.36,55.39,40966.0,50.0824,50.0824,50.0011,50.0282,40966.0
2015-06-08 14:00:00,55.39,55.39,55.24,55.34,31735.0,50.0282,50.0282,49.8927,49.983,31735.0
2015-06-08 14:30:00,55.34,55.48,55.34,55.47,39064.0,49.983,50.1095,49.983,50.1004,39064.0
2015-06-08 15:00:00,55.47,55.47,55.29,55.31,60977.0,50.1004,50.1004,49.9379,49.9559,60977.0
2015-06-08 15:30:00,55.32,55.32,55.17,55.18,126944.0,49.965,49.965,49.8295,49.8385,126944.0
2015-06-09 09:30:00,55.41,55.84,55.25,55.57,51413.0,50.0463,50.4346,49.9017,50.1908,51413.0
2015-06-09 10:00:00,55.57,55.6,55.39,55.44,36047.0,50.1908,50.2179,50.0282,50.0733,36047.0
2015-06-09 10:30:00,55.45,55.77,55.44,55.65,54867.0,50.0824,50.3714,50.0733,50.263,54867.0
2015-06-09 11:00:00,55.69,55.75,55.61,55.63,28378.0,50.2991,50.3533,50.2269,50.245,28378.0
2015-06-09 11:30:00,55.64,55.82,55.57,55.6,19903.0,50.254,50.4166,50.1908,50.2179,19903.0
2015-06-09 12:00:00,55.63,55.65,55.4,55.41,28515.0,50.245,50.263,50.0372,50.0463,28515.0
2015-06-09 12:30:00,55.43,55.48,55.32,55.33,28076.0,50.0643,50.1095,49.965,49.974,28076.0
2015-06-09 13:00:00,55.34,55.38,55.22,55.23,28616.0,49.983,50.0192,49.8746,49.8837,28616.0
2015-06-09 13:30:00,55.23,55.28,55.16,55.19,37778.0,49.8837,49.9288,49.8205,49.8476,37778.0
2015-06-09 14:00:00,55.19,55.23,55.12,55.14,28441.0,49.8476,49.8837,49.7843,49.8024,28441.0
2015-06-09 14:30:00,55.14,55.18,55.05,55.09,34483.0,49.8024,49.8385,49.7211,49.7572,34483.0
2015-06-09 15:00:00,55.08,55.12,55.03,55.06,66152.0,49.7482,49.7843,49.703,49.7301,66152.0
2015-06-09 15:30:00,55.05,55.16,55.02,55.09,182763.0,49.7211,49.8205,49.694,49.7572,182763.0
2015-06-10 09:30:00,55.61,55.9,55.57,55.68,56085.0,50.2269,50.4888,50.1908,50.2901,56085.0
2015-06-10 10:00:00,55.71,55.89,55.71,55.83,42018.0,50.3172,50.4798,50.3172,50.4256,42018.0
2015-06-10 10:30:00,55.85,55.96,55.7,55.71,59573.0,50.4437,50.543,50.3082,50.3172,59573.0
2015-06-10 11:00:00,55.73,55.95,55.68,55.88,41227.0,50.3353,50.534,50.2901,50.4708,41227.0
2015-06-10 11:30:00,55.9,55.93,55.81,55.87,30395.0,50.4888,50.5159,50.4075,50.4617,30395.0
2015-06-10 12:00:00,55.86,55.89,55.78,55.8,23603.0,50.4527,50.4798,50.3804,50.3985,23603.0
2015-06-10 12:30:00,55.81,55.86,55.77,55.77,34096.0,50.4075,50.4527,50.3714,50.3714,34096.0
2015-06-10 13:00:00,55.77,55.77,55.53,55.56,43298.0,50.3714,50.3714,50.1546,50.1817,43298.0
2015-06-10 13:30:00,55.56,55.56,55.41,55.5,34103.0,50.1817,50.1817,50.0463,50.1275,34103.0
2015-06-10 14:00:00,55.51,55.66,55.51,55.65,25952.0,50.1366,50.2721,50.1366,50.263,25952.0
2015-06-10 14:30:00,55.64,55.85,55.62,55.85,29852.0,50.254,50.4437,50.2359,50.4437,29852.0
2015-06-10 15:00:00,55.85,55.85,55.78,55.81,55017.0,50.4437,50.4437,50.3804,50.4075,55017.0
2015-06-10 15:30:00,55.81,55.82,55.64,55.66,164939.0,50.4075,50.4166,50.254,50.2721,164939.0
2015-06-11 09:30:00,55.73,55.94,55.51,55.51,47275.0,50.3353,50.5249,50.1366,50.1366,47275.0
2015-06-11 10:00:00,55.51,55.64,55.45,55.5,44283.0,50.1366,50.254,50.0824,50.1275,44283.0
2015-06-11 10:30:00,55.5,55.52,55.34,55.45,41303.0,50.1275,50.1456,49.983,50.0824,41303.0
2015-06-11 11:00:00,55.45,55.65,55.45,55.63,27976.0,50.0824,50.263,50.0824,50.245,27976.0
2015-06-11 11:30:00,55.64,55.77,55.6,55.7,25640.0,50.254,50.3714,50.2179,50.3082,25640.0
2015-06-11 12:00:00,55.69,55.74,55.64,55.69,30006.0,50.2991,50.3443,50.254,50.2991,30006.0
2015-06-11 12:30:00,55.7,55.74,55.67,55.68,27171.0,50.3082,50.3443,50.2811,50.2901,27171.0
2015-06-11 13:00:00,55.67,55.71,55.64,55.64,38844.0,50.2811,50.3172,50.254,50.254,38844.0
2015-06-11 13:30:00,55.64,55.68,55.59,55.66,29568.0,50.254,50.2901,50.2088,50.2721,29568.0
2015-06-11 14:00:00,55.66,55.69,55.58,55.58,35410.0,50.2721,50.2991,50.1998,50.1998,35410.0
2015-06-11 14:30:00,55.58,55.62,55.52,55.52,60589.0,50.1998,50.2359,50.1456,50.1456,60589.0
2015-06-11 15:00:00,55.52,55.55,55.49,55.53,67317.0,50.1456,50.1727,50.1185,50.1546,67317.0
2015-06-11 15:30:00,55.53,55.55,55.37,55.44,195475.0,50.1546,50.1727,50.0101,50.0733,195475.0
2015-06-12 09:30:00,55.14,55.39,54.89,55.34,93741.0,49.8024,50.0282,49.5766,49.983,93741.0
2015-06-12 10:00:00,55.37,55.46,55.25,55.38,40877.0,50.0101,50.0914,49.9017,50.0192,40877.0
2015-06-12 10:30:00,55.39,55.41,55.08,55.14,71375.0,50.0282,50.0463,49.7482,49.8024,71375.0
2015-06-12 11:00:00,55.14,55.46,55.13,55.42,35559.0,49.8024,50.0914,49.7934,50.0553,35559.0
2015-06-12 11:30:00,55.44,55.45,55.16,55.18,55115.0,50.0733,50.0824,49.8205,49.8385,55115.0
2015-06-12 12:00:00,55.21,55.23,55.05,55.11,31930.0,49.8656,49.8837,49.7211,49.7753,31930.0
2015-06-12 12:30:00,55.11,55.11,55.03,55.04,52998.0,49.7753,49.7753,49.703,49.7121,52998.0
2015-06-12 13:00:00,55.04,55.21,55.04,55.19,25079.0,49.7121,49.8656,49.7121,49.8476,25079.0
2015-06-12 13:30:00,55.19,55.21,54.98,55.0,61309.0,49.8476,49.8656,49.6579,49.6759,61309.0
2015-06-12 14:00:00,55.01,55.1,55.0,55.07,42522.0,49.685,49.7663,49.6759,49.7392,42522.0
2015-06-12 14:30:00,55.07,55.07,54.97,54.99,30820.0,49.7392,49.7392,49.6488,49.6669,30820.0
2015-06-12 15:00:00,54.99,55.01,54.93,55.0,218810.0,49.6669,49.685,49.6127,49.6759,218810.0
2015-06-12 15:30:00,55.0,55.11,54.99,55.06,114758.0,49.6759,49.7753,49.6669,49.7301,114758.0
2015-06-15 09:30:00,54.62,54.65,54.07,54.26,75865.0,49.3327,49.3598,48.836,49.0076,75865.0
2015-06-15 10:00:00,54.28,54.59,54.27,54.57,62678.0,49.0256,49.3056,49.0166,49.2876,62678.0
2015-06-15 10:30:00,54.56,54.68,54.49,54.65,84150.0,49.2785,49.3869,49.2153,49.3598,84150.0
2015-06-15 11:00:00,54.67,54.91,54.57,54.57,47755.0,49.3779,49.5947,49.2876,49.2876,47755.0
2015-06-15 11:30:00,54.58,54.75,54.54,54.62,44748.0,49.2966,49.4501,49.2605,49.3327,44748.0
2015-06-15 12:00:00,54.62,54.71,54.53,54.53,35224.0,49.3327,49.414,49.2514,49.2514,35224.0
2015-06-15 12:30:00,54.53,54.77,54.53,54.71,29424.0,49.2514,49.4682,49.2514,49.414,29424.0
2015-06-15 13:00:00,54.72,54.74,54.63,54.64,28635.0,49.423,49.4411,49.3418,49.3508,28635.0
2015-06-15 13:30:00,54.63,54.64,54.4,54.54,112840.0,49.3418,49.3508,49.134,49.2605,112840.0
2015-06-15 14:00:00,54.53,54.57,54.52,54.54,75193.0,49.2514,49.2876,49.2424,49.2605,75193.0
2015-06-15 14:30:00,54.54,54.61,54.52,54.52,76763.0,49.2605,49.3237,49.2424,49.2424,76763.0
2015-06-15 15:00:00,54.52,54.57,54.46,54.5,77774.0,49.2424,49.2876,49.1882,49.2243,77774.0
2015-06-15 15:30:00,54.5,54.75,54.49,54.66,207640.0,49.2243,49.4501,49.2153,49.3689,207640.0
2015-06-16 09:30:00,54.52,54.94,54.35,54.9,50472.0,49.2424,49.6218,49.0889,49.5856,50472.0
2015-06-16 10:00:00,54.9,54.94,54.68,54.88,60778.0,49.5856,49.6218,49.3869,49.5676,60778.0
2015-06-16 10:30:00,54.87,54.93,54.79,54.9,81705.0,49.5585,49.6127,49.4863,49.5856,81705.0
2015-06-16 11:00:00,54.9,55.02,54.89,54.93,67559.0,49.5856,49.694,49.5766,49.6127,67559.0
2015-06-16 11:30:00,54.93,55.03,54.9,55.01,61869.0,49.6127,49.703,49.5856,49.685,61869.0
2015-06-16 12:00:00,55.01,55.07,54.97,55.07,30384.0,49.685,49.7392,49.6488,49.7392,30384.0
2015-06-16 12:30:00,55.07,55.17,55.07,55.16,46487.0,49.7392,49.8295,49.7392,49.8205,46487.0
2015-06-16 13:00:00,55.16,55.22,55.11,55.15,34938.0,49.8205,49.8746,49.7753,49.8114,34938.0
2015-06-16 13:30:00,55.16,55.3,55.09,55.29,52756.0,49.8205,49.9469,49.7572,49.9379,52756.0
2015-06-16 14:00:00,55.29,55.39,55.25,55.37,77173.0,49.9379,50.0282,49.9017,50.0101,77173.0
2015-06-16 14:30:00,55.37,55.38,55.26,55.29,45257.0,50.0101,50.0192,49.9108,49.9379,45257.0
2015-06-16 15:00:00,55.28,55.31,55.26,55.3,56442.0,49.9288,49.9559,49.9108,49.9469,56442.0
2015-06-16 15:30:00,55.3,55.31,55.14,55.18,134425.0,49.9469,49.9559,49.8024,49.8385,134425.0
2015-06-17 09:30:00,55.38,55.82,55.38,55.59,88685.0,50.0192,50.4166,50.0192,50.2088,88685.0
2015-06-17 10:00:00,55.6,55.66,55.43,55.52,53698.0,50.2179,50.2721,50.0643,50.1456,53698.0
2015-06-17 10:30:00,55.52,55.53,55.37,55.47,49566.0,50.1456,50.1546,50.0101,50.1004,49566.0
2015-06-17 11:00:00,55.48,55.5,55.42,55.44,92866.0,50.1095,50.1275,50.0553,50.0733,92866.0
2015-06-17 11:30:00,55.44,55.45,55.15,55.24,64481.0,50.0733,50.0824,49.8114,49.8927,64481.0
2015-06-17 12:00:00,55.22,55.24,55.02,55.05,26489.0,49.8746,49.8927,49.694,49.7211,26489.0
2015-06-17 12:30:00,55.07,55.08,54.91,54.98,31504.0,49.7392,49.7482,49.5947,49.6579,31504.0
2015-06-17 13:00:00,54.97,55.05,54.95,55.0,30783.0,49.6488,49.7211,49.6308,49.6759,30783.0
2015-06-17 13:30:00,55.01,55.19,55.01,55.14,42505.0,49.685,49.8476,49.685,49.8024,42505.0
2015-06-17 14:00:00,55.11,55.43,54.95,55.21,48851.0,49.7753,50.0643,49.6308,49.8656,48851.0
2015-06-17 14:30:00,55.2,55.53,55.18,55.38,61146.0,49.8566,50.1546,49.8385,50.0192,61146.0
2015-06-17 15:00:00,55.39,55.41,55.25,55.32,59062.0,50.0282,50.0463,49.9017,49.965,59062.0
2015-06-17 15:30:00,55.33,55.35,55.18,55.22,127411.0,49.974,49.9921,49.8385,49.8746,127411.0
2015-06-18 09:30:00,55.55,55.59,55.16,55.53,68687.0,50.1727,50.2088,49.8205,50.1546,68687.0
2015-06-18 10:00:00,55.54,55.72,55.53,55.59,45600.0,50.1637,50.3262,50.1546,50.2088,45600.0
2015-06-18 10:30:00,55.6,55.8,55.56,55.75,37861.0,50.2179,50.3985,50.1817,50.3533,37861.0
2015-06-18 11:00:00,55.77,55.94,55.69,55.86,48050.0,50.3714,50.5249,50.2991,50.4527,48050.0
2015-06-18 11:30:00,55.86,55.87,55.73,55.75,40268.0,50.4527,50.4617,50.3353,50.3533,40268.0
2015-06-18 12:00:00,55.78,56.0,55.74,55.97,40290.0,50.3804,50.5791,50.3443,50.552,40290.0
2015-06-18 12:30:00,55.96,56.08,55.92,55.93,42898.0,50.543,50.6514,50.5069,50.5159,42898.0
2015-06-18 13:00:00,55.93,55.95,55.75,55.82,33059.0,50.5159,50.534,50.3533,50.4166,33059.0
2015-06-18 13:30:00,55.83,55.86,55.78,55.81,27976.0,50.4256,50.4527,50.3804,50.4075,27976.0
2015-06-18 14:00:00,55.8,55.89,55.78,55.83,25907.0,50.3985,50.4798,50.3804,50.4256,25907.0
2015-06-18 14:30:00,55.84,55.85,55.77,55.82,41433.0,50.4346,50.4437,50.3714,50.4166,41433.0
2015-06-18 15:00:00,55.82,55.84,55.73,55.82,47703.0,50.4166,50.4346,50.3353,50.4166,47703.0
2015-06-18 15:30:00,55.83,55.87,55.69,55.74,118890.0,50.4256,50.4617,50.2991,50.3443,118890.0
2015-06-19 09:30:00,55.63,56.03,55.63,55.91,172506.0,50.245,50.6062,50.245,50.4979,172506.0
2015-06-19 10:00:00,55.91,56.16,55.83,56.11,44728.0,50.4979,50.7237,50.4256,50.6785,44728.0
2015-06-19 10:30:00,56.13,56.25,56.05,56.21,89362.0,50.6966,50.8049,50.6243,50.7688,89362.0
2015-06-19 11:00:00,56.2,56.21,55.93,55.97,52372.0,50.7598,50.7688,50.5159,50.552,52372.0
2015-06-19 11:30:00,55.98,56.0,55.66,55.68,73957.0,50.5611,50.5791,50.2721,50.2901,73957.0
2015-06-19 12:00:00,55.67,55.71,55.59,55.63,83852.0,50.2811,50.3172,50.2088,50.245,83852.0
2015-06-19 12:30:00,55.63,55.68,55.56,55.57,59102.0,50.245,50.2901,50.1817,50.1908,59102.0
2015-06-19 13:00:00,55.57,55.59,55.48,55.5,77380.0,50.1908,50.2088,50.1095,50.1275,77380.0
2015-06-19 13:30:00,55.51,55.69,55.5,55.65,43916.0,50.1366,50.2991,50.1275,50.263,43916.0
2015-06-19 14:00:00,55.64,55.67,55.46,55.5,54502.0,50.254,50.2811,50.0914,50.1275,54502.0
2015-06-19 14:30:00,55.5,55.54,55.46,55.47,64208.0,50.1275,50.1637,50.0914,50.1004,64208.0
2015-06-19 15:00:00,55.47,55.56,55.46,55.56,79531.0,50.1004,50.1817,50.0914,50.1817,79531.0
2015-06-19 15:30:00,55.56,55.7,55.52,55.59,301480.0,50.1817,50.3082,50.1456,50.2088,301480.0
2015-06-22 09:30:00,56.0,56.35,55.78,55.88,57099.0,50.5791,50.8953,50.3804,50.4708,57099.0
2015-06-22 10:00:00,55.92,56.05,55.89,55.92,55775.0,50.5069,50.6243,50.4798,50.5069,55775.0
2015-06-22 10:30:00,55.92,56.14,55.9,56.01,55222.0,50.5069,50.7056,50.4888,50.5882,55222.0
2015-06-22 11:00:00,56.0,56.05,55.91,56.01,46552.0,50.5791,50.6243,50.4979,50.5882,46552.0
2015-06-22 11:30:00,56.01,56.07,55.94,56.02,78945.0,50.5882,50.6424,50.5249,50.5972,78945.0
2015-06-22 12:00:00,56.02,56.06,55.87,55.91,44498.0,50.5972,50.6333,50.4617,50.4979,44498.0
2015-06-22 12:30:00,55.91,55.95,55.84,55.91,27697.0,50.4979,50.534,50.4346,50.4979,27697.0
2015-06-22 13:00:00,55.91,56.05,55.9,56.02,35883.0,50.4979,50.6243,50.4888,50.5972,35883.0
2015-06-22 13:30:00,56.02,56.03,55.89,55.93,34593.0,50.5972,50.6062,50.4798,50.5159,34593.0
2015-06-22 14:00:00,55.93,56.08,55.91,56.05,32293.0,50.5159,50.6514,50.4979,50.6243,32293.0
2015-06-22 14:30:00,56.05,56.07,55.94,56.02,53330.0,50.6243,50.6424,50.5249,50.5972,53330.0
2015-06-22 15:00:00,56.01,56.06,55.97,56.01,76226.0,50.5882,50.6333,50.552,50.5882,76226.0
2015-06-22 15:30:00,56.01,56.07,55.91,55.96,164003.0,50.5882,50.6424,50.4979,50.543,164003.0
2015-06-23 09:30:00,55.93,56.07,55.81,55.97,52841.0,50.5159,50.6424,50.4075,50.552,52841.0
2015-06-23 10:00:00,56.0,56.11,55.76,55.97,59598.0,50.5791,50.6785,50.3624,50.552,59598.0
2015-06-23 10:30:00,55.96,56.11,55.95,55.97,64245.0,50.543,50.6785,50.534,50.552,64245.0
2015-06-23 11:00:00,55.99,56.24,55.99,56.05,84182.0,50.5701,50.7959,50.5701,50.6243,84182.0
2015-06-23 11:30:00,56.05,56.23,56.05,56.22,38114.0,50.6243,50.7869,50.6243,50.7778,38114.0
2015-06-23 12:00:00,56.22,56.23,56.09,56.16,31866.0,50.7778,50.7869,50.6604,50.7237,31866.0
2015-06-23 12:30:00,56.16,56.25,56.14,56.17,47636.0,50.7237,50.8049,50.7056,50.7327,47636.0
2015-06-23 13:00:00,56.16,56.22,56.16,56.2,38994.0,50.7237,50.7778,50.7237,50.7598,38994.0
2015-06-23 13:30:00,56.19,56.29,56.19,56.22,39759.0,50.7507,50.8411,50.7507,50.7778,39759.0
2015-06-23 14:00:00,56.21,56.22,56.13,56.2,27895.0,50.7688,50.7778,50.6966,50.7598,27895.0
2015-06-23 14:30:00,56.21,56.24,56.14,56.15,55573.0,50.7688,50.7959,50.7056,50.7146,55573.0
2015-06-23 15:00:00,56.14,56.17,56.08,56.09,56290.0,50.7056,50.7327,50.6514,50.6604,56290.0
2015-06-23 15:30:00,56.09,56.15,56.01,56.03,191204.0,50.6604,50.7146,50.5882,50.6062,191204.0
2015-06-24 09:30:00,55.6,56.29,55.6,56.09,58178.0,50.2179,50.8411,50.2179,50.6604,58178.0
2015-06-24 10:00:00,56.1,56.15,55.91,56.05,89048.0,50.6695,50.7146,50.4979,50.6243,89048.0
2015-06-24 10:30:00,56.06,56.08,55.84,55.89,32849.0,50.6333,50.6514,50.4346,50.4798,32849.0
2015-06-24 11:00:00,55.89,55.9,55.78,55.84,51261.0,50.4798,50.4888,50.3804,50.4346,51261.0
2015-06-24 11:30:00,55.84,55.91,55.8,55.81,59986.0,50.4346,50.4979,50.3985,50.4075,59986.0
2015-06-24 12:00:00,55.79,55.81,55.7,55.77,36843.0,50.3895,50.4075,50.3082,50.3714,36843.0
2015-06-24 12:30:00,55.76,55.77,55.62,55.64,35749.0,50.3624,50.3714,50.2359,50.254,35749.0
2015-06-24 13:00:00,55.64,55.68,55.53,55.56,43347.0,50.254,50.2901,50.1546,50.1817,43347.0
2015-06-24 13:30:00,55.57,55.6,55.5,55.6,23489.0,50.1908,50.2179,50.1275,50.2179,23489.0
2015-06-24 14:00:00,55.6,55.62,55.54,55.61,36322.0,50.2179,50.2359,50.1637,50.2269,36322.0
2015-06-24 14:30:00,55.61,55.7,55.6,55.67,47982.0,50.2269,50.3082,50.2179,50.2811,47982.0
2015-06-24 15:00:00,55.67,55.74,55.65,55.73,62842.0,50.2811,50.3443,50.263,50.3353,62842.0
2015-06-24 15:30:00,55.72,55.72,55.54,55.57,178895.0,50.3262,50.3262,50.1637,50.1908,178895.0
2015-06-25 09:30:00,55.54,55.76,54.93,54.95,86216.0,50.1637,50.3624,49.6127,49.6308,86216.0
2015-06-25 10:00:00,54.95,55.05,54.83,54.91,76053.0,49.6308,49.7211,49.5224,49.5947,76053.0
2015-06-25 10:30:00,54.9,54.93,54.81,54.86,41008.0,49.5856,49.6127,49.5043,49.5495,41008.0
2015-06-25 11:00:00,54.87,54.98,54.82,54.89,49642.0,49.5585,49.6579,49.5134,49.5766,49642.0
2015-06-25 11:30:00,54.91,55.01,54.9,54.98,37994.0,49.5947,49.685,49.5856,49.6579,37994.0
2015-06-25 12:00:00,54.98,55.04,54.87,54.88,34690.0,49.6579,49.7121,49.5585,49.5676,34690.0
2015-06-25 12:30:00,54.88,54.93,54.85,54.88,38487.0,49.5676,49.6127,49.5405,49.5676,38487.0
2015-06-25 13:00:00,54.88,54.95,54.85,54.91,38938.0,49.5676,49.6308,49.5405,49.5947,38938.0
2015-06-25 13:30:00,54.92,54.94,54.85,54.91,49022.0,49.6037,49.6218,49.5405,49.5947,49022.0
2015-06-25 14:00:00,54.91,54.93,54.76,54.79,48740.0,49.5947,49.6127,49.4592,49.4863,48740.0
2015-06-25 14:30:00,54.79,54.84,54.74,54.81,52160.0,49.4863,49.5314,49.4411,49.5043,52160.0
2015-06-25 15:00:00,54.81,54.92,54.78,54.8,59478.0,49.5043,49.6037,49.4772,49.4953,59478.0
2015-06-25 15:30:00,54.81,54.81,54.67,54.67,130141.0,49.5043,49.5043,49.3779,49.3779,130141.0
2015-06-26 09:30:00,54.64,54.88,54.46,54.87,50049.0,49.3508,49.5676,49.1882,49.5585,50049.0
2015-06-26 10:00:00,54.9,54.93,54.7,54.74,59390.0,49.5856,49.6127,49.405,49.4411,59390.0
2015-06-26 10:30:00,54.75,54.8,54.59,54.66,39006.0,49.4501,49.4953,49.3056,49.3689,39006.0
2015-06-26 11:00:00,54.66,54.8,54.62,54.8,26211.0,49.3689,49.4953,49.3327,49.4953,26211.0
2015-06-26 11:30:00,54.81,54.82,54.71,54.77,38890.0,49.5043,49.5134,49.414,49.4682,38890.0
2015-06-26 12:00:00,54.78,54.82,54.74,54.82,18887.0,49.4772,49.5134,49.4411,49.5134,18887.0
2015-06-26 12:30:00,54.82,54.89,54.74,54.74,21053.0,49.5134,49.5766,49.4411,49.4411,21053.0
2015-06-26 13:00:00,54.73,54.76,54.55,54.58,25560.0,49.4321,49.4592,49.2695,49.2966,25560.0
2015-06-26 13:30:00,54.59,54.65,54.55,54.63,32897.0,49.3056,49.3598,49.2695,49.3418,32897.0
2015-06-26 14:00:00,54.63,54.64,54.47,54.48,36793.0,49.3418,49.3508,49.1972,49.2063,36793.0
2015-06-26 14:30:00,54.48,54.5,54.42,54.44,44430.0,49.2063,49.2243,49.1521,49.1702,44430.0
2015-06-26 15:00:00,54.45,54.62,54.45,54.61,37242.0,49.1792,49.3327,49.1792,49.3237,37242.0
2015-06-26 15:30:00,54.61,54.61,54.46,54.57,206049.0,49.3237,49.3237,49.1882,49.2876,206049.0
2015-06-29 09:30:00,53.91,54.18,53.64,53.88,101320.0,48.6915,48.9353,48.4476,48.6644,101320.0
2015-06-29 10:00:00,53.84,53.99,53.67,53.67,49999.0,48.6282,48.7637,48.4747,48.4747,49999.0
2015-06-29 10:30:00,53.65,53.83,53.62,53.62,49678.0,48.4566,48.6192,48.4295,48.4295,49678.0
2015-06-29 11:00:00,53.62,53.66,53.47,53.51,55693.0,48.4295,48.4657,48.294,48.3302,55693.0
2015-06-29 11:30:00,53.51,53.52,53.38,53.47,62733.0,48.3302,48.3392,48.2128,48.294,62733.0
2015-06-29 12:00:00,53.47,53.47,53.18,53.2,57569.0,48.294,48.294,48.0321,48.0502,57569.0
2015-06-29 12:30:00,53.2,53.26,53.09,53.21,57449.0,48.0502,48.1044,47.9508,48.0592,57449.0
2015-06-29 13:00:00,53.19,53.19,53.02,53.1,62499.0,48.0412,48.0412,47.8876,47.9599,62499.0
2015-06-29 13:30:00,53.09,53.22,53.09,53.19,64841.0,47.9508,48.0682,47.9508,48.0412,64841.0
2015-06-29 14:00:00,53.18,53.21,53.01,53.05,71835.0,48.0321,48.0592,47.8786,47.9147,71835.0
2015-06-29 14:30:00,53.05,53.16,52.96,53.01,82496.0,47.9147,48.0141,47.8334,47.8786,82496.0
2015-06-29 15:00:00,53.01,53.15,53.01,53.04,99688.0,47.8786,48.005,47.8786,47.9057,99688.0
2015-06-29 15:30:00,53.04,53.08,52.89,52.98,246541.0,47.9057,47.9418,47.7702,47.8515,246541.0
2015-06-30 09:30:00,53.4,53.5,53.11,53.12,76512.0,48.2308,48.3211,47.9689,47.9779,76512.0
2015-06-30 10:00:00,53.06,53.16,52.92,53.06,70194.0,47.9237,48.0141,47.7973,47.9237,70194.0
2015-06-30 10:30:00,53.04,53.04,52.72,52.86,88887.0,47.9057,47.9057,47.6166,47.7431,88887.0
2015-06-30 11:00:00,52.84,53.12,52.81,52.97,155965.0,47.725,47.9779,47.6979,47.8424,155965.0
2015-06-30 11:30:00,52.96,53.03,52.83,52.85,155671.0,47.8334,47.8966,47.716,47.7341,155671.0
2015-06-30 12:00:00,52.85,53.03,52.81,52.81,53370.0,47.7341,47.8966,47.6979,47.6979,53370.0
2015-06-30 12:30:00,52.81,53.06,52.78,53.02,37284.0,47.6979,47.9237,47.6708,47.8876,37284.0
2015-06-30 13:00:00,53.02,53.2,52.99,53.2,49019.0,47.8876,48.0502,47.8605,48.0502,49019.0
2015-06-30 13:30:00,53.19,53.27,53.12,53.23,35210.0,48.0412,48.1134,47.9779,48.0773,35210.0
2015-06-30 14:00:00,53.23,53.42,53.19,53.27,56567.0,48.0773,48.2489,48.0412,48.1134,56567.0
2015-06-30 14:30:00,53.27,53.36,53.16,53.16,55006.0,48.1134,48.1947,48.0141,48.0141,55006.0
2015-06-30 15:00:00,53.18,53.18,53.02,53.06,57562.0,48.0321,48.0321,47.8876,47.9237,57562.0
2015-06-30 15:30:00,53.06,53.16,52.99,52.99,153805.0,47.9237,48.0141,47.8605,47.8605,153805.0
2015-07-01 09:30:00,53.36,53.42,53.1,53.23,64638.0,48.1947,48.2489,47.9599,48.0773,64638.0
2015-07-01 10:00:00,53.21,53.31,53.08,53.24,60067.0,48.0592,48.1495,47.9418,48.0863,60067.0
2015-07-01 10:30:00,53.25,53.27,52.91,53.0,72479.0,48.0953,48.1134,47.7883,47.8695,72479.0
2015-07-01 11:00:00,53.0,53.05,52.88,52.91,78785.0,47.8695,47.9147,47.7612,47.7883,78785.0
2015-07-01 11:30:00,52.92,52.93,52.68,52.68,92696.0,47.7973,47.8063,47.5805,47.5805,92696.0
2015-07-01 12:00:00,52.68,52.76,52.66,52.75,70948.0,47.5805,47.6528,47.5625,47.6437,70948.0
2015-07-01 12:30:00,52.76,52.78,52.7,52.73,43416.0,47.6528,47.6708,47.5986,47.6257,43416.0
2015-07-01 13:00:00,52.73,52.75,52.66,52.66,43505.0,47.6257,47.6437,47.5625,47.5625,43505.0
2015-07-01 13:30:00,52.66,52.75,52.6,52.6,53338.0,47.5625,47.6437,47.5083,47.5083,53338.0
2015-07-01 14:00:00,52.62,52.66,52.53,52.61,58422.0,47.5263,47.5625,47.445,47.5173,58422.0
2015-07-01 14:30:00,52.61,52.75,52.56,52.71,39364.0,47.5173,47.6437,47.4721,47.6076,39364.0
2015-07-01 15:00:00,52.71,52.85,52.71,52.81,129993.0,47.6076,47.7341,47.6076,47.6979,129993.0
2015-07-01 15:30:00,52.82,52.93,52.74,52.92,183466.0,47.707,47.8063,47.6347,47.7973,183466.0
2015-07-02 09:30:00,53.06,53.27,52.89,53.25,63110.0,47.9237,48.1134,47.7702,48.0953,63110.0
2015-07-02 10:00:00,53.28,53.48,53.25,53.27,111694.0,48.1224,48.3031,48.0953,48.1134,111694.0
2015-07-02 10:30:00,53.28,53.32,53.06,53.2,29605.0,48.1224,48.1586,47.9237,48.0502,29605.0
2015-07-02 11:00:00,53.2,53.2,53.04,53.11,30359.0,48.0502,48.0502,47.9057,47.9689,30359.0
2015-07-02 11:30:00,53.11,53.14,52.89,52.99,26774.0,47.9689,47.996,47.7702,47.8605,26774.0
2015-07-02 12:00:00,53.0,53.11,52.94,52.95,24150.0,47.8695,47.9689,47.8154,47.8244,24150.0
2015-07-02 12:30:00,52.96,52.96,52.85,52.9,18552.0,47.8334,47.8334,47.7341,47.7792,18552.0
2015-07-02 13:00:00,52.89,52.93,52.81,52.93,20572.0,47.7702,47.8063,47.6979,47.8063,20572.0
2015-07-02 13:30:00,52.94,52.97,52.87,52.87,20085.0,47.8154,47.8424,47.7521,47.7521,20085.0
2015-07-02 14:00:00,52.87,52.89,52.77,52.81,27311.0,47.7521,47.7702,47.6618,47.6979,27311.0
2015-07-02 14:30:00,52.82,52.91,52.81,52.89,30592.0,47.707,47.7883,47.6979,47.7702,30592.0
2015-07-02 15:00:00,52.9,52.99,52.84,52.99,44449.0,47.7792,47.8605,47.725,47.8605,44449.0
2015-07-02 15:30:00,52.98,52.99,52.87,52.89,111280.0,47.8515,47.8605,47.7521,47.7702,111280.0
2015-07-06 09:30:00,52.07,52.27,51.93,52.24,115110.0,47.0296,47.2102,46.9031,47.1831,115110.0
2015-07-06 10:00:00,52.26,52.49,52.25,52.48,68277.0,47.2012,47.4089,47.1921,47.3999,68277.0
2015-07-06 10:30:00,52.48,52.75,52.41,52.42,50949.0,47.3999,47.6437,47.3367,47.3457,50949.0
2015-07-06 11:00:00,52.43,52.5,52.24,52.3,44072.0,47.3547,47.4179,47.1831,47.2373,44072.0
2015-07-06 11:30:00,52.3,52.34,52.15,52.26,50104.0,47.2373,47.2734,47.1018,47.2012,50104.0
2015-07-06 12:00:00,52.25,52.37,52.19,52.37,42411.0,47.1921,47.3005,47.138,47.3005,42411.0
2015-07-06 12:30:00,52.37,52.37,52.1,52.19,48271.0,47.3005,47.3005,47.0567,47.138,48271.0
2015-07-06 13:00:00,52.19,52.22,51.98,51.99,48150.0,47.138,47.165,46.9483,46.9573,48150.0
2015-07-06 13:30:00,51.99,52.02,51.85,51.9,45724.0,46.9573,46.9844,46.8309,46.876,45724.0
2015-07-06 14:00:00,51.9,51.93,51.79,51.8,55191.0,46.876,46.9031,46.7767,46.7857,55191.0
2015-07-06 14:30:00,51.79,51.86,51.75,51.76,49905.0,46.7767,46.8399,46.7405,46.7496,49905.0
2015-07-06 15:00:00,51.76,51.91,51.75,51.89,71696.0,46.7496,46.8851,46.7405,46.867,71696.0
2015-07-06 15:30:00,51.88,51.97,51.85,51.97,153239.0,46.858,46.9392,46.8309,46.9392,153239.0
2015-07-07 09:30:00,51.82,52.0,51.09,51.11,99329.0,46.8038,46.9663,46.1444,46.1625,99329.0
2015-07-07 10:00:00,51.09,51.12,50.87,51.02,187472.0,46.1444,46.1715,45.9457,46.0812,187472.0
2015-07-07 10:30:00,51.03,51.2,50.86,51.08,105521.0,46.0902,46.2438,45.9367,46.1354,105521.0
2015-07-07 11:00:00,51.08,51.39,51.03,51.2,148914.0,46.1354,46.4154,46.0902,46.2438,148914.0
2015-07-07 11:30:00,51.19,51.85,51.12,51.76,94714.0,46.2348,46.8309,46.1715,46.7496,94714.0
2015-07-07 12:00:00,51.75,51.79,51.64,51.78,67954.0,46.7405,46.7767,46.6412,46.7676,67954.0
2015-07-07 12:30:00,51.8,52.1,51.8,52.04,60536.0,46.7857,47.0567,46.7857,47.0025,60536.0
2015-07-07 13:00:00,52.04,52.22,51.9,52.14,71821.0,47.0025,47.165,46.876,47.0928,71821.0
2015-07-07 13:30:00,52.14,52.19,52.01,52.06,62881.0,47.0928,47.138,46.9754,47.0205,62881.0
2015-07-07 14:00:00,52.08,52.14,51.95,52.01,73058.0,47.0386,47.0928,46.9212,46.9754,73058.0
2015-07-07 14:30:00,52.02,52.46,51.99,52.42,90157.0,46.9844,47.3818,46.9573,47.3457,90157.0
2015-07-07 15:00:00,52.42,52.59,52.31,52.51,94354.0,47.3457,47.4992,47.2463,47.427,94354.0
2015-07-07 15:30:00,52.52,52.6,52.46,52.53,174499.0,47.436,47.5083,47.3818,47.445,174499.0
2015-07-08 09:30:00,52.0,52.22,51.48,51.6,142058.0,46.9663,47.165,46.4967,46.6051,142058.0
2015-07-08 10:00:00,51.58,51.78,51.43,51.73,175788.0,46.587,46.7676,46.4515,46.7225,175788.0
2015-07-08 10:30:00,51.73,51.75,51.49,51.5,159782.0,46.7225,46.7405,46.5057,46.5147,159782.0
2015-07-08 11:00:00,51.5,51.51,51.05,51.07,125679.0,46.5147,46.5238,46.1083,46.1264,125679.0
2015-07-08 11:30:00,51.07,51.14,50.93,51.01,116845.0,46.1264,46.1896,45.9999,46.0722,116845.0
2015-07-08 12:00:00,51.02,51.02,50.85,50.88,57525.0,46.0812,46.0812,45.9277,45.9548,57525.0
2015-07-08 12:30:00,50.91,50.93,50.77,50.93,58585.0,45.9819,45.9999,45.8554,45.9999,58585.0
2015-07-08 13:00:00,50.9,50.9,50.78,50.87,48334.0,45.9728,45.9728,45.8644,45.9457,48334.0
2015-07-08 13:30:00,50.87,50.87,50.72,50.75,63414.0,45.9457,45.9457,45.8103,45.8373,63414.0
2015-07-08 14:00:00,50.75,50.76,50.58,50.64,115886.0,45.8373,45.8464,45.6838,45.738,115886.0
2015-07-08 14:30:00,50.61,50.63,50.41,50.47,180565.0,45.7109,45.729,45.5303,45.5845,180565.0
2015-07-08 15:00:00,50.47,50.69,50.44,50.47,181821.0,45.5845,45.7832,45.5574,45.5845,181821.0
2015-07-08 15:30:00,50.47,50.62,50.4,50.42,274496.0,45.5845,45.7199,45.5212,45.5393,274496.0
2015-07-09 09:30:00,51.36,51.65,51.19,51.28,173969.0,46.3883,46.6502,46.2348,46.316,173969.0
2015-07-09 10:00:00,51.3,51.48,50.86,50.86,98769.0,46.3341,46.4967,45.9367,45.9367,98769.0
2015-07-09 10:30:00,50.85,50.99,50.84,50.99,57902.0,45.9277,46.0541,45.9186,46.0541,57902.0
2015-07-09 11:00:00,50.98,51.01,50.63,50.64,49432.0,46.0451,46.0722,45.729,45.738,49432.0
2015-07-09 11:30:00,50.65,50.75,50.65,50.71,61075.0,45.747,45.8373,45.747,45.8012,61075.0
2015-07-09 12:00:00,50.72,50.72,50.52,50.65,54251.0,45.8103,45.8103,45.6296,45.747,54251.0
2015-07-09 12:30:00,50.64,50.67,50.52,50.59,52348.0,45.738,45.7651,45.6296,45.6928,52348.0
2015-07-09 13:00:00,50.58,50.61,50.49,50.54,46037.0,45.6838,45.7109,45.6025,45.6477,46037.0
2015-07-09 13:30:00,50.55,50.77,50.54,50.77,46187.0,45.6567,45.8554,45.6477,45.8554,46187.0
2015-07-09 14:00:00,50.77,50.84,50.52,50.6,48890.0,45.8554,45.9186,45.6296,45.7019,48890.0
2015-07-09 14:30:00,50.6,50.81,50.55,50.76,62044.0,45.7019,45.8915,45.6567,45.8464,62044.0
2015-07-09 15:00:00,50.75,50.82,50.69,50.7,59638.0,45.8373,45.9006,45.7832,45.7922,59638.0
2015-07-09 15:30:00,50.69,50.7,50.5,50.55,274022.0,45.7832,45.7922,45.6115,45.6567,274022.0
2015-07-10 09:30:00,51.19,51.5,50.72,50.73,104606.0,46.2348,46.5147,45.8103,45.8193,104606.0
2015-07-10 10:00:00,50.77,50.97,50.56,50.6,95105.0,45.8554,46.0361,45.6657,45.7019,95105.0
2015-07-10 10:30:00,50.59,50.65,50.4,50.6,169795.0,45.6928,45.747,45.5212,45.7019,169795.0
2015-07-10 11:00:00,50.6,50.73,50.59,50.62,48886.0,45.7019,45.8193,45.6928,45.7199,48886.0
2015-07-10 11:30:00,50.63,50.69,50.5,50.64,61521.0,45.729,45.7832,45.6115,45.738,61521.0
2015-07-10 12:00:00,50.64,50.65,50.54,50.56,42442.0,45.738,45.747,45.6477,45.6657,42442.0
2015-07-10 12:30:00,50.56,50.59,50.49,50.58,77198.0,45.6657,45.6928,45.6025,45.6838,77198.0
2015-07-10 13:00:00,50.58,50.71,50.58,50.71,63556.0,45.6838,45.8012,45.6838,45.8012,63556.0
2015-07-10 13:30:00,50.7,50.79,50.7,50.78,72934.0,45.7922,45.8735,45.7922,45.8644,72934.0
2015-07-10 14:00:00,50.79,50.85,50.69,50.7,80171.0,45.8735,45.9277,45.7832,45.7922,80171.0
2015-07-10 14:30:00,50.7,50.78,50.69,50.76,59703.0,45.7922,45.8644,45.7832,45.8464,59703.0
2015-07-10 15:00:00,50.76,50.88,50.76,50.81,118993.0,45.8464,45.9548,45.8464,45.8915,118993.0
2015-07-10 15:30:00,50.82,50.84,50.72,50.73,204122.0,45.9006,45.9186,45.8103,45.8193,204122.0
2015-07-13 09:30:00,50.92,51.13,50.81,51.13,84366.0,45.9909,46.1806,45.8915,46.1806,84366.0
2015-07-13 10:00:00,51.14,51.19,50.89,50.91,34908.0,46.1896,46.2348,45.9638,45.9819,34908.0
2015-07-13 10:30:00,50.92,51.21,50.91,51.1,84785.0,45.9909,46.2528,45.9819,46.1535,84785.0
2015-07-13 11:00:00,51.09,51.33,51.01,51.31,63041.0,46.1444,46.3612,46.0722,46.3431,63041.0
2015-07-13 11:30:00,51.31,51.33,51.17,51.18,36677.0,46.3431,46.3612,46.2167,46.2257,36677.0
2015-07-13 12:00:00,51.17,51.27,51.13,51.26,80568.0,46.2167,46.307,46.1806,46.298,80568.0
2015-07-13 12:30:00,51.27,51.38,51.27,51.34,63546.0,46.307,46.4064,46.307,46.3702,63546.0
2015-07-13 13:00:00,51.34,51.37,51.28,51.33,124525.0,46.3702,46.3973,46.316,46.3612,124525.0
2015-07-13 13:30:00,51.33,51.56,51.3,51.52,88648.0,46.3612,46.5689,46.3341,46.5328,88648.0
2015-07-13 14:00:00,51.52,51.56,51.46,51.49,56569.0,46.5328,46.5689,46.4786,46.5057,56569.0
2015-07-13 14:30:00,51.49,51.64,51.44,51.61,86011.0,46.5057,46.6412,46.4606,46.6141,86011.0
2015-07-13 15:00:00,51.61,51.61,51.46,51.49,57089.0,46.6141,46.6141,46.4786,46.5057,57089.0
2015-07-13 15:30:00,51.5,51.54,51.44,51.47,142729.0,46.5147,46.5509,46.4606,46.4877,142729.0
2015-07-14 09:30:00,51.36,51.58,51.27,51.52,38786.0,46.3883,46.587,46.307,46.5328,38786.0
2015-07-14 10:00:00,51.5,51.68,51.5,51.66,36651.0,46.5147,46.6773,46.5147,46.6593,36651.0
2015-07-14 10:30:00,51.66,51.81,51.61,51.74,43543.0,46.6593,46.7947,46.6141,46.7315,43543.0
2015-07-14 11:00:00,51.74,51.83,51.72,51.74,31291.0,46.7315,46.8128,46.7134,46.7315,31291.0
2015-07-14 11:30:00,51.73,51.8,51.72,51.8,75386.0,46.7225,46.7857,46.7134,46.7857,75386.0
2015-07-14 12:00:00,51.8,51.91,51.76,51.86,79837.0,46.7857,46.8851,46.7496,46.8399,79837.0
2015-07-14 12:30:00,51.86,51.87,51.71,51.75,29812.0,46.8399,46.8489,46.7044,46.7405,29812.0
2015-07-14 13:00:00,51.75,51.88,51.71,51.86,49516.0,46.7405,46.858,46.7044,46.8399,49516.0
2015-07-14 13:30:00,51.86,51.88,51.8,51.85,33255.0,46.8399,46.858,46.7857,46.8309,33255.0
2015-07-14 14:00:00,51.86,51.97,51.83,51.97,58873.0,46.8399,46.9392,46.8128,46.9392,58873.0
2015-07-14 14:30:00,51.97,52.01,51.94,51.98,55897.0,46.9392,46.9754,46.9122,46.9483,55897.0
2015-07-14 15:00:00,51.99,52.08,51.98,52.05,82165.0,46.9573,47.0386,46.9483,47.0115,82165.0
2015-07-14 15:30:00,52.04,52.04,51.89,51.92,151956.0,47.0025,47.0025,46.867,46.8941,151956.0
2015-07-15 09:30:00,51.64,51.64,51.1,51.21,117827.0,46.6412,46.6412,46.1535,46.2528,117827.0
2015-07-15 10:00:00,51.2,51.21,50.92,50.93,70283.0,46.2438,46.2528,45.9909,45.9999,70283.0
2015-07-15 10:30:00,50.93,51.15,50.9,51.06,75881.0,45.9999,46.1986,45.9728,46.1173,75881.0
2015-07-15 11:00:00,51.07,51.11,50.88,50.88,46528.0,46.1264,46.1625,45.9548,45.9548,46528.0
2015-07-15 11:30:00,50.88,50.92,50.7,50.8,72888.0,45.9548,45.9909,45.7922,45.8825,72888.0
2015-07-15 12:00:00,50.81,50.94,50.73,50.82,42145.0,45.8915,46.009,45.8193,45.9006,42145.0
2015-07-15 12:30:00,50.82,50.86,50.58,50.61,82606.0,45.9006,45.9367,45.6838,45.7109,82606.0
2015-07-15 13:00:00,50.62,50.7,50.6,50.67,58173.0,45.7199,45.7922,45.7019,45.7651,58173.0
2015-07-15 13:30:00,50.66,50.74,50.6,50.64,82235.0,45.7561,45.8283,45.7019,45.738,82235.0
2015-07-15 14:00:00,50.65,50.65,50.57,50.61,58681.0,45.747,45.747,45.6748,45.7109,58681.0
2015-07-15 14:30:00,50.62,50.64,50.41,50.45,93819.0,45.7199,45.738,45.5303,45.5664,93819.0
2015-07-15 15:00:00,50.46,50.62,50.46,50.61,114688.0,45.5754,45.7199,45.5754,45.7109,114688.0
2015-07-15 15:30:00,50.6,50.7,50.57,50.62,246343.0,45.7019,45.7922,45.6748,45.7199,246343.0
2015-07-16 09:30:00,51.08,51.43,51.05,51.25,77760.0,46.1354,46.4515,46.1083,46.2889,77760.0
2015-07-16 10:00:00,51.25,51.3,50.89,51.08,155313.0,46.2889,46.3341,45.9638,46.1354,155313.0
2015-07-16 10:30:00,51.07,51.07,50.87,51.06,49537.0,46.1264,46.1264,45.9457,46.1173,49537.0
2015-07-16 11:00:00,51.08,51.08,50.91,51.0,47359.0,46.1354,46.1354,45.9819,46.0631,47359.0
2015-07-16 11:30:00,50.98,51.01,50.9,50.9,62492.0,46.0451,46.0722,45.9728,45.9728,62492.0
2015-07-16 12:00:00,50.9,50.91,50.64,50.67,47674.0,45.9728,45.9819,45.738,45.7651,47674.0
2015-07-16 12:30:00,50.7,50.72,50.6,50.63,42081.0,45.7922,45.8103,45.7019,45.729,42081.0
2015-07-16 13:00:00,50.65,50.68,50.43,50.55,98440.0,45.747,45.7741,45.5483,45.6567,98440.0
2015-07-16 13:30:00,50.56,50.56,50.44,50.45,65550.0,45.6657,45.6657,45.5574,45.5664,65550.0
2015-07-16 14:00:00,50.45,50.77,50.45,50.77,63520.0,45.5664,45.8554,45.5664,45.8554,63520.0
2015-07-16 14:30:00,50.77,50.87,50.74,50.84,84807.0,45.8554,45.9457,45.8283,45.9186,84807.0
2015-07-16 15:00:00,50.84,50.87,50.79,50.84,71745.0,45.9186,45.9457,45.8735,45.9186,71745.0
2015-07-16 15:30:00,50.84,50.89,50.72,50.74,241931.0,45.9186,45.9638,45.8103,45.8283,241931.0
2015-07-17 09:30:00,50.67,50.78,50.04,50.08,107649.0,45.7651,45.8644,45.1961,45.2322,107649.0
2015-07-17 10:00:00,50.12,50.12,49.82,50.05,63547.0,45.2683,45.2683,44.9974,45.2051,63547.0
2015-07-17 10:30:00,50.05,50.11,49.91,50.04,51976.0,45.2051,45.2593,45.0787,45.1961,51976.0
2015-07-17 11:00:00,50.05,50.27,50.04,50.16,28021.0,45.2051,45.4038,45.1961,45.3045,28021.0
2015-07-17 11:30:00,50.17,50.2,50.09,50.13,165856.0,45.3135,45.3406,45.2412,45.2774,165856.0
2015-07-17 12:00:00,50.13,50.16,50.05,50.07,211780.0,45.2774,45.3045,45.2051,45.2232,211780.0
2015-07-17 12:30:00,50.07,50.17,50.01,50.15,69403.0,45.2232,45.3135,45.169,45.2954,69403.0
2015-07-17 13:00:00,50.14,50.18,50.03,50.1,49323.0,45.2864,45.3225,45.187,45.2503,49323.0
2015-07-17 13:30:00,50.1,50.1,49.95,49.95,52328.0,45.2503,45.2503,45.1148,45.1148,52328.0
2015-07-17 14:00:00,49.96,50.18,49.96,50.16,99174.0,45.1238,45.3225,45.1238,45.3045,99174.0
2015-07-17 14:30:00,50.17,50.27,50.16,50.26,124873.0,45.3135,45.4038,45.3045,45.3948,124873.0
2015-07-17 15:00:00,50.27,50.27,50.2,50.27,108753.0,45.4038,45.4038,45.3406,45.4038,108753.0
2015-07-17 15:30:00,50.27,50.33,50.24,50.26,307963.0,45.4038,45.458,45.3767,45.3948,307963.0
2015-07-20 09:30:00,50.19,50.19,49.8,49.91,124046.0,45.3316,45.3316,44.9793,45.0787,124046.0
2015-07-20 10:00:00,49.91,49.92,49.68,49.69,99525.0,45.0787,45.0877,44.8709,44.88,99525.0
2015-07-20 10:30:00,49.68,49.9,49.63,49.88,76751.0,44.8709,45.0696,44.8258,45.0516,76751.0
2015-07-20 11:00:00,49.87,49.98,49.78,49.79,53874.0,45.0425,45.1419,44.9612,44.9703,53874.0
2015-07-20 11:30:00,49.8,49.81,49.52,49.63,132613.0,44.9793,44.9883,44.7264,44.8258,132613.0
2015-07-20 12:00:00,49.63,49.76,49.63,49.64,46243.0,44.8258,44.9432,44.8258,44.8348,46243.0
2015-07-20 12:30:00,49.64,49.72,49.64,49.72,48597.0,44.8348,44.9071,44.8348,44.9071,48597.0
2015-07-20 13:00:00,49.73,49.83,49.69,49.83,56268.0,44.9161,45.0064,44.88,45.0064,56268.0
2015-07-20 13:30:00,49.83,49.91,49.79,49.82,59151.0,45.0064,45.0787,44.9703,44.9974,59151.0
2015-07-20 14:00:00,49.82,49.93,49.77,49.9,53432.0,44.9974,45.0967,44.9522,45.0696,53432.0
2015-07-20 14:30:00,49.9,49.92,49.79,49.87,75506.0,45.0696,45.0877,44.9703,45.0425,75506.0
2015-07-20 15:00:00,49.87,49.91,49.82,49.9,95933.0,45.0425,45.0787,44.9974,45.0696,95933.0
2015-07-20 15:30:00,49.9,49.92,49.79,49.85,149850.0,45.0696,45.0877,44.9703,45.0245,149850.0
2015-07-21 09:30:00,49.87,50.09,49.6,49.98,130835.0,45.0425,45.2412,44.7987,45.1419,130835.0
2015-07-21 10:00:00,49.97,50.41,49.96,50.38,62043.0,45.1329,45.5303,45.1238,45.5032,62043.0
2015-07-21 10:30:00,50.34,50.34,49.94,50.01,61849.0,45.467,45.467,45.1058,45.169,61849.0
2015-07-21 11:00:00,50.01,50.04,49.9,49.93,104738.0,45.169,45.1961,45.0696,45.0967,104738.0
2015-07-21 11:30:00,49.93,50.0,49.89,49.95,56828.0,45.0967,45.1599,45.0606,45.1148,56828.0
2015-07-21 12:00:00,49.95,49.99,49.89,49.92,61267.0,45.1148,45.1509,45.0606,45.0877,61267.0
2015-07-21 12:30:00,49.93,50.01,49.88,49.99,54103.0,45.0967,45.169,45.0516,45.1509,54103.0
2015-07-21 13:00:00,49.99,49.99,49.88,49.91,42826.0,45.1509,45.1509,45.0516,45.0787,42826.0
2015-07-21 13:30:00,49.92,49.97,49.85,49.92,56521.0,45.0877,45.1329,45.0245,45.0877,56521.0
2015-07-21 14:00:00,49.91,50.0,49.88,49.98,55963.0,45.0787,45.1599,45.0516,45.1419,55963.0
2015-07-21 14:30:00,49.98,49.98,49.8,49.81,60486.0,45.1419,45.1419,44.9793,44.9883,60486.0
2015-07-21 15:00:00,49.82,49.87,49.79,49.85,77193.0,44.9974,45.0425,44.9703,45.0245,77193.0
2015-07-21 15:30:00,49.84,49.92,49.76,49.8,164137.0,45.0154,45.0877,44.9432,44.9793,164137.0
2015-07-22 09:30:00,49.56,49.76,49.36,49.72,117982.0,44.7625,44.9432,44.5819,44.9071,117982.0
2015-07-22 10:00:00,49.74,49.89,49.62,49.7,65520.0,44.9251,45.0606,44.8167,44.889,65520.0
2015-07-22 10:30:00,49.71,49.76,49.36,49.58,70382.0,44.898,44.9432,44.5819,44.7806,70382.0
2015-07-22 11:00:00,49.59,49.7,49.58,49.67,70571.0,44.7896,44.889,44.7806,44.8619,70571.0
2015-07-22 11:30:00,49.66,49.72,49.61,49.64,47742.0,44.8529,44.9071,44.8077,44.8348,47742.0
2015-07-22 12:00:00,49.65,49.69,49.38,49.4,64260.0,44.8438,44.88,44.6,44.618,64260.0
2015-07-22 12:30:00,49.41,49.46,49.27,49.33,51871.0,44.6271,44.6722,44.5006,44.5548,51871.0
2015-07-22 13:00:00,49.33,49.34,49.21,49.28,47185.0,44.5548,44.5638,44.4464,44.5096,47185.0
2015-07-22 13:30:00,49.28,49.42,49.27,49.38,44276.0,44.5096,44.6361,44.5006,44.6,44276.0
2015-07-22 14:00:00,49.38,49.45,49.35,49.42,65891.0,44.6,44.6632,44.5729,44.6361,65891.0
2015-07-22 14:30:00,49.42,49.51,49.42,49.5,53986.0,44.6361,44.7174,44.6361,44.7083,53986.0
2015-07-22 15:00:00,49.5,49.52,49.46,49.49,54038.0,44.7083,44.7264,44.6722,44.6993,54038.0
2015-07-22 15:30:00,49.49,49.54,49.37,49.53,198950.0,44.6993,44.7445,44.5909,44.7354,198950.0
2015-07-23 09:30:00,49.75,50.09,49.51,49.94,96060.0,44.9341,45.2412,44.7174,45.1058,96060.0
2015-07-23 10:00:00,49.93,50.0,49.78,49.97,107588.0,45.0967,45.1599,44.9612,45.1329,107588.0
2015-07-23 10:30:00,49.97,49.99,49.8,49.8,68738.0,45.1329,45.1509,44.9793,44.9793,68738.0
2015-07-23 11:00:00,49.8,49.81,49.37,49.41,50090.0,44.9793,44.9883,44.5909,44.6271,50090.0
2015-07-23 11:30:00,49.4,49.45,48.9,48.94,153870.0,44.618,44.6632,44.1664,44.2026,153870.0
2015-07-23 12:00:00,48.95,48.95,48.7,48.77,211921.0,44.2116,44.2116,43.9858,44.049,211921.0
2015-07-23 12:30:00,48.77,48.78,48.5,48.62,134737.0,44.049,44.058,43.8051,43.9135,134737.0
2015-07-23 13:00:00,48.63,48.76,48.6,48.68,58827.0,43.9226,44.04,43.8955,43.9677,58827.0
2015-07-23 13:30:00,48.68,48.83,48.63,48.8,94577.0,43.9677,44.1032,43.9226,44.0761,94577.0
2015-07-23 14:00:00,48.81,48.81,48.65,48.69,79435.0,44.0851,44.0851,43.9406,43.9768,79435.0
2015-07-23 14:30:00,48.69,48.97,48.68,48.8,99385.0,43.9768,44.2297,43.9677,44.0761,99385.0
2015-07-23 15:00:00,48.82,48.82,48.65,48.74,114651.0,44.0942,44.0942,43.9406,44.0219,114651.0
2015-07-23 15:30:00,48.74,48.77,48.62,48.68,256178.0,44.0219,44.049,43.9135,43.9677,256178.0
2015-07-24 09:30:00,48.83,48.83,48.34,48.39,97243.0,44.1032,44.1032,43.6606,43.7058,97243.0
2015-07-24 10:00:00,48.4,48.45,48.06,48.06,138679.0,43.7148,43.76,43.4077,43.4077,138679.0
2015-07-24 10:30:00,48.07,48.2,47.97,48.12,103761.0,43.4168,43.5342,43.3265,43.4619,103761.0
2015-07-24 11:00:00,48.1,48.13,47.85,48.11,141070.0,43.4439,43.471,43.2181,43.4529,141070.0
2015-07-24 11:30:00,48.11,48.38,48.11,48.27,224220.0,43.4529,43.6968,43.4529,43.5974,224220.0
2015-07-24 12:00:00,48.26,48.29,48.2,48.21,65739.0,43.5884,43.6155,43.5342,43.5432,65739.0
2015-07-24 12:30:00,48.22,48.25,48.02,48.03,50324.0,43.5523,43.5793,43.3716,43.3806,50324.0
2015-07-24 13:00:00,48.03,48.1,47.9,47.96,51095.0,43.3806,43.4439,43.2632,43.3174,51095.0
2015-07-24 13:30:00,47.95,47.96,47.79,47.91,90159.0,43.3084,43.3174,43.1639,43.2723,90159.0
2015-07-24 14:00:00,47.9,48.09,47.86,48.07,100207.0,43.2632,43.4348,43.2271,43.4168,100207.0
2015-07-24 14:30:00,48.08,48.12,48.0,48.08,131067.0,43.4258,43.4619,43.3535,43.4258,131067.0
2015-07-24 15:00:00,48.08,48.15,47.96,47.97,160779.0,43.4258,43.489,43.3174,43.3265,160779.0
2015-07-24 15:30:00,47.97,48.09,47.88,48.06,303172.0,43.3265,43.4348,43.2452,43.4077,303172.0
2015-07-27 09:30:00,47.53,47.8,47.09,47.7,163314.0,42.929,43.1729,42.5316,43.0826,163314.0
2015-07-27 10:00:00,47.63,47.81,47.5,47.66,99546.0,43.0194,43.1819,42.902,43.0465,99546.0
2015-07-27 10:30:00,47.67,47.98,47.67,47.82,99172.0,43.0555,43.3355,43.0555,43.191,99172.0
2015-07-27 11:00:00,47.82,47.94,47.7,47.92,79634.0,43.191,43.2994,43.0826,43.2813,79634.0
2015-07-27 11:30:00,47.92,47.99,47.78,47.97,133488.0,43.2813,43.3445,43.1548,43.3265,133488.0
2015-07-27 12:00:00,47.97,48.05,47.8,47.9,110094.0,43.3265,43.3987,43.1729,43.2632,110094.0
2015-07-27 12:30:00,47.9,47.95,47.85,47.87,67048.0,43.2632,43.3084,43.2181,43.2361,67048.0
2015-07-27 13:00:00,47.87,47.99,47.84,47.85,90741.0,43.2361,43.3445,43.209,43.2181,90741.0
2015-07-27 13:30:00,47.85,47.92,47.76,47.89,67304.0,43.2181,43.2813,43.1368,43.2542,67304.0
2015-07-27 14:00:00,47.88,47.89,47.8,47.81,80624.0,43.2452,43.2542,43.1729,43.1819,80624.0
2015-07-27 14:30:00,47.82,47.92,47.79,47.91,90023.0,43.191,43.2813,43.1639,43.2723,90023.0
2015-07-27 15:00:00,47.91,47.91,47.77,47.77,112580.0,43.2723,43.2723,43.1458,43.1458,112580.0
2015-07-27 15:30:00,47.77,47.86,47.73,47.84,281256.0,43.1458,43.2271,43.1097,43.209,281256.0
2015-07-28 09:30:00,48.3,48.74,48.12,48.2,116082.0,43.6245,44.0219,43.4619,43.5342,116082.0
2015-07-28 10:00:00,48.22,48.28,48.06,48.19,148362.0,43.5523,43.6064,43.4077,43.5252,148362.0
2015-07-28 10:30:00,48.21,48.63,48.11,48.6,130718.0,43.5432,43.9226,43.4529,43.8955,130718.0
2015-07-28 11:00:00,48.62,48.65,48.19,48.41,171017.0,43.9135,43.9406,43.5252,43.7239,171017.0
2015-07-28 11:30:00,48.43,48.61,48.38,48.41,179483.0,43.7419,43.9045,43.6968,43.7239,179483.0
2015-07-28 12:00:00,48.41,48.62,48.39,48.61,131836.0,43.7239,43.9135,43.7058,43.9045,131836.0
2015-07-28 12:30:00,48.6,48.6,48.42,48.51,81226.0,43.8955,43.8955,43.7329,43.8142,81226.0
2015-07-28 13:00:00,48.51,48.57,48.47,48.5,142216.0,43.8142,43.8684,43.7781,43.8051,142216.0
2015-07-28 13:30:00,48.5,48.73,48.49,48.65,73767.0,43.8051,44.0129,43.7961,43.9406,73767.0
2015-07-28 14:00:00,48.65,48.98,48.64,48.97,67907.0,43.9406,44.2387,43.9316,44.2297,67907.0
2015-07-28 14:30:00,48.96,49.04,48.87,49.03,138747.0,44.2206,44.2929,44.1393,44.2838,138747.0
2015-07-28 15:00:00,49.03,49.16,49.0,49.1,184316.0,44.2838,44.4013,44.2567,44.3471,184316.0
2015-07-28 15:30:00,49.09,49.14,49.04,49.11,425842.0,44.338,44.3832,44.2929,44.3561,425842.0
2015-07-29 09:30:00,49.18,49.52,48.98,49.33,112664.0,44.4193,44.7264,44.2387,44.5548,112664.0
2015-07-29 10:00:00,49.32,49.4,49.13,49.23,108169.0,44.5458,44.618,44.3742,44.4645,108169.0
2015-07-29 10:30:00,49.26,49.94,49.26,49.76,219171.0,44.4916,45.1058,44.4916,44.9432,219171.0
2015-07-29 11:00:00,49.74,50.04,49.68,49.91,90988.0,44.9251,45.1961,44.8709,45.0787,90988.0
2015-07-29 11:30:00,49.91,50.13,49.91,50.11,111626.0,45.0787,45.2774,45.0787,45.2593,111626.0
2015-07-29 12:00:00,50.12,50.17,49.94,50.05,83261.0,45.2683,45.3135,45.1058,45.2051,83261.0
2015-07-29 12:30:00,50.03,50.16,49.94,50.06,152303.0,45.187,45.3045,45.1058,45.2141,152303.0
2015-07-29 13:00:00,50.04,50.19,50.03,50.16,62273.0,45.1961,45.3316,45.187,45.3045,62273.0
2015-07-29 13:30:00,50.16,50.28,50.1,50.18,104400.0,45.3045,45.4128,45.2503,45.3225,104400.0
2015-07-29 14:00:00,50.16,50.41,49.98,50.25,144921.0,45.3045,45.5303,45.1419,45.3857,144921.0
2015-07-29 14:30:00,50.25,50.44,50.24,50.42,207893.0,45.3857,45.5574,45.3767,45.5393,207893.0
2015-07-29 15:00:00,50.42,50.43,50.19,50.29,187769.0,45.5393,45.5483,45.3316,45.4219,187769.0
2015-07-29 15:30:00,50.3,50.43,50.2,50.39,529480.0,45.4309,45.5483,45.3406,45.5122,529480.0
2015-07-30 09:30:00,50.14,50.5,49.53,49.82,104023.0,45.2864,45.6115,44.7354,44.9974,104023.0
2015-07-30 10:00:00,49.8,50.12,49.75,50.12,207015.0,44.9793,45.2683,44.9341,45.2683,207015.0
2015-07-30 10:30:00,50.11,50.2,49.84,49.89,104539.0,45.2593,45.3406,45.0154,45.0606,104539.0
2015-07-30 11:00:00,49.89,50.28,49.89,50.15,79764.0,45.0606,45.4128,45.0606,45.2954,79764.0
2015-07-30 11:30:00,50.17,50.44,50.16,50.38,79079.0,45.3135,45.5574,45.3045,45.5032,79079.0
2015-07-30 12:00:00,50.4,50.49,50.29,50.3,85995.0,45.5212,45.6025,45.4219,45.4309,85995.0
2015-07-30 12:30:00,50.3,50.47,50.29,50.36,95630.0,45.4309,45.5845,45.4219,45.4851,95630.0
2015-07-30 13:00:00,50.38,50.43,50.31,50.32,71192.0,45.5032,45.5483,45.4399,45.449,71192.0
2015-07-30 13:30:00,50.33,50.56,50.3,50.5,141321.0,45.458,45.6657,45.4309,45.6115,141321.0
2015-07-30 14:00:00,50.5,50.64,50.44,50.61,125808.0,45.6115,45.738,45.5574,45.7109,125808.0
2015-07-30 14:30:00,50.61,50.81,50.56,50.71,152808.0,45.7109,45.8915,45.6657,45.8012,152808.0
2015-07-30 15:00:00,50.71,50.72,50.6,50.65,162780.0,45.8012,45.8103,45.7019,45.747,162780.0
2015-07-30 15:30:00,50.64,51.01,50.61,50.95,676105.0,45.738,46.0722,45.7109,46.018,676105.0
2015-07-31 09:30:00,46.27,48.96,45.14,48.75,828423.0,41.791,44.2206,40.7704,44.0309,828423.0
2015-07-31 10:00:00,48.72,48.89,47.72,47.73,308050.0,44.0039,44.1574,43.1007,43.1097,308050.0
2015-07-31 10:30:00,47.71,47.91,47.5,47.51,344122.0,43.0916,43.2723,42.902,42.911,344122.0
2015-07-31 11:00:00,47.51,47.75,47.39,47.57,244713.0,42.911,43.1277,42.8026,42.9652,244713.0
2015-07-31 11:30:00,47.57,47.78,47.17,47.17,146324.0,42.9652,43.1548,42.6039,42.6039,146324.0
2015-07-31 12:00:00,47.17,47.22,46.85,46.89,262354.0,42.6039,42.6491,42.3149,42.351,262354.0
2015-07-31 12:30:00,46.89,46.96,46.08,46.83,500236.0,42.351,42.4142,41.6194,42.2968,500236.0
2015-07-31 13:00:00,46.84,46.9,46.58,46.68,234464.0,42.3058,42.36,42.071,42.1613,234464.0
2015-07-31 13:30:00,46.68,47.08,46.63,46.96,203730.0,42.1613,42.5226,42.1162,42.4142,203730.0
2015-07-31 14:00:00,46.98,47.06,46.79,46.83,186430.0,42.4323,42.5045,42.2607,42.2968,186430.0
2015-07-31 14:30:00,46.84,46.95,46.7,46.87,187814.0,42.3058,42.4052,42.1794,42.3329,187814.0
2015-07-31 15:00:00,46.87,46.91,46.69,46.69,253610.0,42.3329,42.3691,42.1704,42.1704,253610.0
2015-07-31 15:30:00,46.7,46.86,46.65,46.76,744346.0,42.1794,42.3239,42.1342,42.2336,744346.0
2015-08-03 09:30:00,46.51,46.77,45.93,46.36,230081.0,42.0078,42.2426,41.4839,41.8723,230081.0
2015-08-03 10:00:00,46.36,46.83,46.36,46.79,172818.0,41.8723,42.2968,41.8723,42.2607,172818.0
2015-08-03 10:30:00,46.78,47.5,46.71,47.46,306690.0,42.2516,42.902,42.1884,42.8658,306690.0
2015-08-03 11:00:00,47.46,47.46,47.14,47.17,156446.0,42.8658,42.8658,42.5768,42.6039,156446.0
2015-08-03 11:30:00,47.17,47.36,47.07,47.12,125908.0,42.6039,42.7755,42.5136,42.5587,125908.0
2015-08-03 12:00:00,47.12,47.23,47.1,47.22,108888.0,42.5587,42.6581,42.5407,42.6491,108888.0
2015-08-03 12:30:00,47.21,47.21,46.84,46.92,80183.0,42.64,42.64,42.3058,42.3781,80183.0
2015-08-03 13:00:00,46.9,46.91,46.69,46.81,90834.0,42.36,42.3691,42.1704,42.2787,90834.0
2015-08-03 13:30:00,46.81,47.02,46.78,46.95,89293.0,42.2787,42.4684,42.2516,42.4052,89293.0
2015-08-03 14:00:00,46.95,47.16,46.94,47.14,146798.0,42.4052,42.5949,42.3962,42.5768,146798.0
2015-08-03 14:30:00,47.14,47.19,46.92,46.95,119165.0,42.5768,42.622,42.3781,42.4052,119165.0
2015-08-03 15:00:00,46.94,47.16,46.92,47.12,159746.0,42.3962,42.5949,42.3781,42.5587,159746.0
2015-08-03 15:30:00,47.12,47.21,46.98,47.1,404752.0,42.5587,42.64,42.4323,42.5407,404752.0
2015-08-04 09:30:00,47.19,47.83,47.15,47.41,135328.0,42.622,43.2,42.5858,42.8207,135328.0
2015-08-04 10:00:00,47.41,47.67,47.32,47.42,150736.0,42.8207,43.0555,42.7394,42.8297,150736.0
2015-08-04 10:30:00,47.43,47.51,47.26,47.4,120415.0,42.8387,42.911,42.6852,42.8116,120415.0
2015-08-04 11:00:00,47.4,47.59,47.28,47.36,87015.0,42.8116,42.9832,42.7032,42.7755,87015.0
2015-08-04 11:30:00,47.36,47.36,47.16,47.18,83960.0,42.7755,42.7755,42.5949,42.6129,83960.0
2015-08-04 12:00:00,47.18,47.2,46.85,46.86,154834.0,42.6129,42.631,42.3149,42.3239,154834.0
2015-08-04 12:30:00,46.86,46.87,46.62,46.73,74008.0,42.3239,42.3329,42.1071,42.2065,74008.0
2015-08-04 13:00:00,46.72,46.76,46.63,46.64,53752.0,42.1975,42.2336,42.1162,42.1252,53752.0
2015-08-04 13:30:00,46.64,46.76,46.46,46.6,84534.0,42.1252,42.2336,41.9626,42.0891,84534.0
2015-08-04 14:00:00,46.59,46.66,46.37,46.44,96569.0,42.08,42.1433,41.8813,41.9446,96569.0
2015-08-04 14:30:00,46.44,46.68,46.36,46.63,100383.0,41.9446,42.1613,41.8723,42.1162,100383.0
2015-08-04 15:00:00,46.63,46.68,46.57,46.63,122480.0,42.1162,42.1613,42.062,42.1162,122480.0
2015-08-04 15:30:00,46.63,46.67,46.49,46.55,323277.0,42.1162,42.1523,41.9897,42.0439,323277.0
2015-08-05 09:30:00,47.02,47.33,46.81,47.13,97926.0,42.4684,42.7484,42.2787,42.5678,97926.0
2015-08-05 10:00:00,47.13,47.47,46.97,47.46,75402.0,42.5678,42.8749,42.4233,42.8658,75402.0
2015-08-05 10:30:00,47.46,47.56,47.05,47.06,99301.0,42.8658,42.9561,42.4955,42.5045,99301.0
2015-08-05 11:00:00,47.05,47.23,46.93,47.19,83920.0,42.4955,42.6581,42.3871,42.622,83920.0
2015-08-05 11:30:00,47.18,47.2,46.98,47.02,103840.0,42.6129,42.631,42.4323,42.4684,103840.0
2015-08-05 12:00:00,47.01,47.05,46.82,46.95,107809.0,42.4594,42.4955,42.2878,42.4052,107809.0
2015-08-05 12:30:00,46.95,47.04,46.85,47.03,140039.0,42.4052,42.4865,42.3149,42.4774,140039.0
2015-08-05 13:00:00,47.05,47.32,46.99,47.3,233507.0,42.4955,42.7394,42.4413,42.7213,233507.0
2015-08-05 13:30:00,47.29,47.48,47.22,47.39,128897.0,42.7123,42.8839,42.6491,42.8026,128897.0
2015-08-05 14:00:00,47.38,47.54,47.29,47.38,256952.0,42.7936,42.9381,42.7123,42.7936,256952.0
2015-08-05 14:30:00,47.39,47.45,47.28,47.34,132282.0,42.8026,42.8568,42.7032,42.7574,132282.0
2015-08-05 15:00:00,47.33,47.39,47.25,47.33,169011.0,42.7484,42.8026,42.6762,42.7484,169011.0
2015-08-05 15:30:00,47.32,47.43,47.2,47.23,801446.0,42.7394,42.8387,42.631,42.6581,801446.0
2015-08-06 09:30:00,47.11,47.48,47.03,47.32,79621.0,42.5497,42.8839,42.4774,42.7394,79621.0
2015-08-06 10:00:00,47.26,47.36,47.04,47.35,147175.0,42.6852,42.7755,42.4865,42.7665,147175.0
2015-08-06 10:30:00,47.35,48.0,47.29,47.78,121424.0,42.7665,43.3535,42.7123,43.1548,121424.0
2015-08-06 11:00:00,47.76,47.79,47.61,47.64,78386.0,43.1368,43.1639,43.0013,43.0284,78386.0
2015-08-06 11:30:00,47.64,47.86,47.59,47.81,126530.0,43.0284,43.2271,42.9832,43.1819,126530.0
2015-08-06 12:00:00,47.81,48.14,47.8,48.13,114810.0,43.1819,43.48,43.1729,43.471,114810.0
2015-08-06 12:30:00,48.12,48.14,47.87,47.9,67003.0,43.4619,43.48,43.2361,43.2632,67003.0
2015-08-06 13:00:00,47.88,48.2,47.82,48.12,60952.0,43.2452,43.5342,43.191,43.4619,60952.0
2015-08-06 13:30:00,48.13,48.16,47.94,48.0,78773.0,43.471,43.4981,43.2994,43.3535,78773.0
2015-08-06 14:00:00,47.99,48.23,47.91,48.22,97656.0,43.3445,43.5613,43.2723,43.5523,97656.0
2015-08-06 14:30:00,48.23,48.27,48.16,48.16,119100.0,43.5613,43.5974,43.4981,43.4981,119100.0
2015-08-06 15:00:00,48.18,48.19,48.03,48.08,116897.0,43.5161,43.5252,43.3806,43.4258,116897.0
2015-08-06 15:30:00,48.07,48.08,47.97,48.05,247136.0,43.4168,43.4258,43.3265,43.3987,247136.0
2015-08-07 09:30:00,47.91,48.29,47.9,47.94,83440.0,43.2723,43.6155,43.2632,43.2994,83440.0
2015-08-07 10:00:00,47.93,48.13,47.71,47.94,77808.0,43.2903,43.471,43.0916,43.2994,77808.0
2015-08-07 10:30:00,47.92,48.03,47.82,47.85,97393.0,43.2813,43.3806,43.191,43.2181,97393.0
2015-08-07 11:00:00,47.85,47.93,47.62,47.64,93502.0,43.2181,43.2903,43.0103,43.0284,93502.0
2015-08-07 11:30:00,47.65,47.97,47.61,47.85,70852.0,43.0374,43.3265,43.0013,43.2181,70852.0
2015-08-07 12:00:00,47.85,47.87,47.65,47.66,76540.0,43.2181,43.2361,43.0374,43.0465,76540.0
2015-08-07 12:30:00,47.66,47.68,47.57,47.65,41475.0,43.0465,43.0645,42.9652,43.0374,41475.0
2015-08-07 13:00:00,47.64,47.64,47.48,47.56,56843.0,43.0284,43.0284,42.8839,42.9561,56843.0
2015-08-07 13:30:00,47.57,47.72,47.55,47.59,160118.0,42.9652,43.1007,42.9471,42.9832,160118.0
2015-08-07 14:00:00,47.59,47.63,47.51,47.58,67127.0,42.9832,43.0194,42.911,42.9742,67127.0
2015-08-07 14:30:00,47.6,47.62,47.45,47.53,78510.0,42.9923,43.0103,42.8568,42.929,78510.0
2015-08-07 15:00:00,47.53,47.57,47.44,47.56,166744.0,42.929,42.9652,42.8478,42.9561,166744.0
2015-08-07 15:30:00,47.55,47.55,47.37,47.47,461762.0,42.9471,42.9471,42.7845,42.8749,461762.0
2015-08-10 09:30:00,47.86,48.54,47.7,48.29,112015.0,43.2271,43.8413,43.0826,43.6155,112015.0
2015-08-10 10:00:00,48.33,48.54,48.15,48.39,130593.0,43.6516,43.8413,43.489,43.7058,130593.0
2015-08-10 10:30:00,48.4,48.45,48.29,48.45,100520.0,43.7148,43.76,43.6155,43.76,100520.0
2015-08-10 11:00:00,48.47,48.54,48.33,48.33,61316.0,43.7781,43.8413,43.6516,43.6516,61316.0
2015-08-10 11:30:00,48.35,48.47,48.33,48.35,79568.0,43.6697,43.7781,43.6516,43.6697,79568.0
2015-08-10 12:00:00,48.35,48.43,48.24,48.42,54858.0,43.6697,43.7419,43.5703,43.7329,54858.0
2015-08-10 12:30:00,48.44,48.73,48.42,48.7,62151.0,43.751,44.0129,43.7329,43.9858,62151.0
2015-08-10 13:00:00,48.7,48.81,48.66,48.76,96677.0,43.9858,44.0851,43.9497,44.04,96677.0
2015-08-10 13:30:00,48.75,48.86,48.64,48.67,46830.0,44.0309,44.1303,43.9316,43.9587,46830.0
2015-08-10 14:00:00,48.67,48.76,48.65,48.7,66170.0,43.9587,44.04,43.9406,43.9858,66170.0
2015-08-10 14:30:00,48.69,48.79,48.6,48.76,62160.0,43.9768,44.0671,43.8955,44.04,62160.0
2015-08-10 15:00:00,48.73,48.9,48.7,48.88,83200.0,44.0129,44.1664,43.9858,44.1484,83200.0
2015-08-10 15:30:00,48.88,48.89,48.77,48.85,199973.0,44.1484,44.1574,44.049,44.1213,199973.0
2015-08-11 09:30:00,48.14,48.36,47.73,47.95,112402.0,43.48,43.6787,43.1097,43.3084,112402.0
2015-08-11 10:00:00,47.94,48.12,47.9,48.01,63485.0,43.2994,43.4619,43.2632,43.3626,63485.0
2015-08-11 10:30:00,47.97,48.1,47.87,47.89,63547.0,43.3265,43.4439,43.2361,43.2542,63547.0
2015-08-11 11:00:00,47.89,47.89,47.6,47.65,85815.0,43.2542,43.2542,42.9923,43.0374,85815.0
2015-08-11 11:30:00,47.67,47.83,47.57,47.63,72239.0,43.0555,43.2,42.9652,43.0194,72239.0
2015-08-11 12:00:00,47.63,47.88,47.62,47.84,64906.0,43.0194,43.2452,43.0103,43.209,64906.0
2015-08-11 12:30:00,47.83,47.91,47.67,47.69,50511.0,43.2,43.2723,43.0555,43.0736,50511.0
2015-08-11 13:00:00,47.69,47.74,47.57,47.68,49162.0,43.0736,43.1187,42.9652,43.0645,49162.0
2015-08-11 13:30:00,47.68,47.85,47.61,47.68,72504.0,43.0645,43.2181,43.0013,43.0645,72504.0
2015-08-11 14:00:00,47.68,47.96,47.67,47.93,46773.0,43.0645,43.3174,43.0555,43.2903,46773.0
2015-08-11 14:30:00,47.94,47.99,47.84,47.95,48434.0,43.2994,43.3445,43.209,43.3084,48434.0
2015-08-11 15:00:00,47.95,48.05,47.91,47.95,74212.0,43.3084,43.3987,43.2723,43.3084,74212.0
2015-08-11 15:30:00,47.96,48.16,47.95,48.09,225328.0,43.3174,43.4981,43.3084,43.4348,225328.0
2015-08-12 09:30:00,47.67,48.07,47.56,47.93,133529.0,43.0555,43.4168,42.9561,43.2903,133529.0
2015-08-12 10:00:00,47.9,47.91,47.42,47.6,106639.0,43.2632,43.2723,42.8297,42.9923,106639.0
2015-08-12 10:30:00,47.61,47.86,47.53,47.85,232066.0,43.0013,43.2271,42.929,43.2181,232066.0
2015-08-12 11:00:00,47.86,48.02,47.83,47.95,278694.0,43.2271,43.3716,43.2,43.3084,278694.0
2015-08-12 11:30:00,47.97,48.05,47.92,48.0,190449.0,43.3265,43.3987,43.2813,43.3535,190449.0
2015-08-12 12:00:00,47.99,48.08,47.75,48.07,87986.0,43.3445,43.4258,43.1277,43.4168,87986.0
2015-08-12 12:30:00,48.08,48.28,48.05,48.18,89621.0,43.4258,43.6064,43.3987,43.5161,89621.0
2015-08-12 13:00:00,48.18,48.48,48.15,48.41,96653.0,43.5161,43.7871,43.489,43.7239,96653.0
2015-08-12 13:30:00,48.41,48.54,48.26,48.49,87086.0,43.7239,43.8413,43.5884,43.7961,87086.0
2015-08-12 14:00:00,48.48,48.52,48.29,48.39,70404.0,43.7871,43.8232,43.6155,43.7058,70404.0
2015-08-12 14:30:00,48.38,48.7,48.37,48.68,72043.0,43.6968,43.9858,43.6877,43.9677,72043.0
2015-08-12 15:00:00,48.69,48.84,48.59,48.82,106196.0,43.9768,44.1122,43.8864,44.0942,106196.0
2015-08-12 15:30:00,48.83,48.95,48.8,48.87,364400.0,44.1032,44.2116,44.0761,44.1393,364400.0
2015-08-13 09:30:00,48.83,48.88,48.1,48.34,94941.0,44.1032,44.1484,43.4439,43.6606,94941.0
2015-08-13 10:00:00,48.37,48.42,48.15,48.24,75278.0,43.6877,43.7329,43.489,43.5703,75278.0
2015-08-13 10:30:00,48.21,48.3,47.97,47.97,50656.0,43.5432,43.6245,43.3265,43.3265,50656.0
2015-08-13 11:00:00,47.97,48.07,47.81,47.85,59334.0,43.3265,43.4168,43.1819,43.2181,59334.0
2015-08-13 11:30:00,47.86,47.87,47.65,47.68,66443.0,43.2271,43.2361,43.0374,43.0645,66443.0
2015-08-13 12:00:00,47.69,47.85,47.69,47.78,40072.0,43.0736,43.2181,43.0736,43.1548,40072.0
2015-08-13 12:30:00,47.77,47.77,47.61,47.63,53165.0,43.1458,43.1458,43.0013,43.0194,53165.0
2015-08-13 13:00:00,47.62,47.73,47.61,47.68,36725.0,43.0103,43.1097,43.0013,43.0645,36725.0
2015-08-13 13:30:00,47.69,47.74,47.55,47.6,51167.0,43.0736,43.1187,42.9471,42.9923,51167.0
2015-08-13 14:00:00,47.59,47.71,47.57,47.67,46930.0,42.9832,43.0916,42.9652,43.0555,46930.0
2015-08-13 14:30:00,47.68,47.72,47.6,47.64,42563.0,43.0645,43.1007,42.9923,43.0284,42563.0
2015-08-13 15:00:00,47.64,47.74,47.62,47.67,68737.0,43.0284,43.1187,43.0103,43.0555,68737.0
2015-08-13 15:30:00,47.67,47.7,47.56,47.66,261217.0,43.0555,43.0826,42.9561,43.0465,261217.0
2015-08-14 09:30:00,47.6,48.15,47.6,48.12,112818.0,42.9923,43.489,42.9923,43.4619,112818.0
2015-08-14 10:00:00,48.06,48.13,47.98,48.02,69306.0,43.4077,43.471,43.3355,43.3716,69306.0
2015-08-14 10:30:00,48.03,48.06,47.96,48.06,85009.0,43.3806,43.4077,43.3174,43.4077,85009.0
2015-08-14 11:00:00,48.05,48.22,48.0,48.17,97935.0,43.3987,43.5523,43.3535,43.5071,97935.0
2015-08-14 11:30:00,48.18,48.21,48.05,48.05,32586.0,43.5161,43.5432,43.3987,43.3987,32586.0
2015-08-14 12:00:00,48.05,48.07,47.96,47.96,35868.0,43.3987,43.4168,43.3174,43.3174,35868.0
2015-08-14 12:30:00,47.95,47.99,47.74,47.91,59865.0,43.3084,43.3445,43.1187,43.2723,59865.0
2015-08-14 13:00:00,47.9,48.13,47.89,48.05,47891.0,43.2632,43.471,43.2542,43.3987,47891.0
2015-08-14 13:30:00,48.06,48.06,47.88,47.95,59606.0,43.4077,43.4077,43.2452,43.3084,59606.0
2015-08-14 14:00:00,47.95,48.02,47.95,48.0,68479.0,43.3084,43.3716,43.3084,43.3535,68479.0
2015-08-14 14:30:00,47.99,48.02,47.89,47.97,83135.0,43.3445,43.3716,43.2542,43.3265,83135.0
2015-08-14 15:00:00,47.97,48.03,47.96,48.0,89738.0,43.3265,43.3806,43.3174,43.3535,89738.0
2015-08-14 15:30:00,48.0,48.04,47.99,48.02,188564.0,43.3535,43.3897,43.3445,43.3716,188564.0
2015-08-17 09:30:00,47.73,47.93,47.41,47.52,68513.0,43.1097,43.2903,42.8207,42.92,68513.0
2015-08-17 10:00:00,47.51,47.76,47.33,47.75,66184.0,42.911,43.1368,42.7484,43.1277,66184.0
2015-08-17 10:30:00,47.75,47.76,47.48,47.66,44952.0,43.1277,43.1368,42.8839,43.0465,44952.0
2015-08-17 11:00:00,47.66,48.0,47.66,47.96,95699.0,43.0465,43.3535,43.0465,43.3174,95699.0
2015-08-17 11:30:00,47.94,47.96,47.77,47.88,35058.0,43.2994,43.3174,43.1458,43.2452,35058.0
2015-08-17 12:00:00,47.88,47.92,47.77,47.8,32717.0,43.2452,43.2813,43.1458,43.1729,32717.0
2015-08-17 12:30:00,47.8,47.84,47.7,47.75,37196.0,43.1729,43.209,43.0826,43.1277,37196.0
2015-08-17 13:00:00,47.75,48.09,47.65,48.09,138299.0,43.1277,43.4348,43.0374,43.4348,138299.0
2015-08-17 13:30:00,48.09,48.14,48.04,48.1,57064.0,43.4348,43.48,43.3897,43.4439,57064.0
2015-08-17 14:00:00,48.1,48.13,48.05,48.09,103552.0,43.4439,43.471,43.3987,43.4348,103552.0
2015-08-17 14:30:00,48.09,48.15,48.09,48.12,55840.0,43.4348,43.489,43.4348,43.4619,55840.0
2015-08-17 15:00:00,48.12,48.17,48.08,48.14,87680.0,43.4619,43.5071,43.4258,43.48,87680.0
2015-08-17 15:30:00,48.14,48.24,48.13,48.23,219813.0,43.48,43.5703,43.471,43.5613,219813.0
2015-08-18 09:30:00,47.96,48.2,47.7,47.88,59606.0,43.3174,43.5342,43.0826,43.2452,59606.0
2015-08-18 10:00:00,47.87,47.91,47.67,47.81,72954.0,43.2361,43.2723,43.0555,43.1819,72954.0
2015-08-18 10:30:00,47.8,47.95,47.79,47.91,51193.0,43.1729,43.3084,43.1639,43.2723,51193.0
2015-08-18 11:00:00,47.9,47.9,47.64,47.69,80245.0,43.2632,43.2632,43.0284,43.0736,80245.0
2015-08-18 11:30:00,47.67,47.69,47.52,47.55,40297.0,43.0555,43.0736,42.92,42.9471,40297.0
2015-08-18 12:00:00,47.55,47.59,47.48,47.49,56754.0,42.9471,42.9832,42.8839,42.8929,56754.0
2015-08-18 12:30:00,47.5,47.55,47.47,47.48,152306.0,42.902,42.9471,42.8749,42.8839,152306.0
2015-08-18 13:00:00,47.48,47.48,47.36,47.42,54029.0,42.8839,42.8839,42.7755,42.8297,54029.0
2015-08-18 13:30:00,47.42,47.5,47.38,47.41,57650.0,42.8297,42.902,42.7936,42.8207,57650.0
2015-08-18 14:00:00,47.4,47.52,47.36,47.51,53319.0,42.8116,42.92,42.7755,42.911,53319.0
2015-08-18 14:30:00,47.52,47.56,47.45,47.45,84934.0,42.92,42.9561,42.8568,42.8568,84934.0
2015-08-18 15:00:00,47.46,47.59,47.44,47.58,176498.0,42.8658,42.9832,42.8478,42.9742,176498.0
2015-08-18 15:30:00,47.58,47.62,47.52,47.57,259320.0,42.9742,43.0103,42.92,42.9652,259320.0
2015-08-19 09:30:00,47.21,47.67,47.07,47.07,79088.0,42.64,43.0555,42.5136,42.5136,79088.0
2015-08-19 10:00:00,47.08,47.26,47.03,47.25,83896.0,42.5226,42.6852,42.4774,42.6762,83896.0
2015-08-19 10:30:00,47.25,47.25,46.81,46.85,80056.0,42.6762,42.6762,42.2787,42.3149,80056.0
2015-08-19 11:00:00,46.89,47.0,46.86,46.92,80415.0,42.351,42.4504,42.3239,42.3781,80415.0
2015-08-19 11:30:00,46.92,46.98,46.83,46.95,67335.0,42.3781,42.4323,42.2968,42.4052,67335.0
2015-08-19 12:00:00,46.95,47.05,46.94,46.98,48410.0,42.4052,42.4955,42.3962,42.4323,48410.0
2015-08-19 12:30:00,46.99,47.1,46.98,47.05,76953.0,42.4413,42.5407,42.4323,42.4955,76953.0
2015-08-19 13:00:00,47.04,47.19,47.01,47.15,70810.0,42.4865,42.622,42.4594,42.5858,70810.0
2015-08-19 13:30:00,47.15,47.46,47.12,47.39,89540.0,42.5858,42.8658,42.5587,42.8026,89540.0
2015-08-19 14:00:00,47.39,47.81,47.39,47.77,110021.0,42.8026,43.1819,42.8026,43.1458,110021.0
2015-08-19 14:30:00,47.78,47.81,47.49,47.51,130933.0,43.1548,43.1819,42.8929,42.911,130933.0
2015-08-19 15:00:00,47.5,47.65,47.41,47.65,150285.0,42.902,43.0374,42.8207,43.0374,150285.0
2015-08-19 15:30:00,47.65,47.74,47.55,47.55,312352.0,43.0374,43.1187,42.9471,42.9471,312352.0
2015-08-20 09:30:00,47.06,47.32,46.94,47.07,110948.0,42.5045,42.7394,42.3962,42.5136,110948.0
2015-08-20 10:00:00,47.05,47.05,46.68,46.68,47601.0,42.4955,42.4955,42.1613,42.1613,47601.0
2015-08-20 10:30:00,46.69,46.85,46.57,46.67,65786.0,42.1704,42.3149,42.062,42.1523,65786.0
2015-08-20 11:00:00,46.66,46.69,46.34,46.51,95012.0,42.1433,42.1704,41.8542,42.0078,95012.0
2015-08-20 11:30:00,46.5,46.55,46.44,46.47,47944.0,41.9988,42.0439,41.9446,41.9717,47944.0
2015-08-20 12:00:00,46.47,46.47,46.13,46.19,53500.0,41.9717,41.9717,41.6646,41.7188,53500.0
2015-08-20 12:30:00,46.2,46.3,46.06,46.3,164090.0,41.7278,41.8181,41.6013,41.8181,164090.0
2015-08-20 13:00:00,46.3,46.47,46.2,46.44,99264.0,41.8181,41.9717,41.7278,41.9446,99264.0
2015-08-20 13:30:00,46.4,46.44,46.28,46.33,51036.0,41.9084,41.9446,41.8,41.8452,51036.0
2015-08-20 14:00:00,46.32,46.32,46.14,46.15,134595.0,41.8362,41.8362,41.6736,41.6826,134595.0
2015-08-20 14:30:00,46.15,46.15,45.98,46.05,157114.0,41.6826,41.6826,41.5291,41.5923,157114.0
2015-08-20 15:00:00,46.05,46.07,45.78,45.9,184215.0,41.5923,41.6104,41.3484,41.4568,184215.0
2015-08-20 15:30:00,45.9,46.03,45.83,45.85,257601.0,41.4568,41.5742,41.3936,41.4117,257601.0
2015-08-21 09:30:00,45.5,45.92,45.38,45.71,158921.0,41.0956,41.4749,40.9872,41.2852,158921.0
2015-08-21 10:00:00,45.71,45.9,45.52,45.55,72332.0,41.2852,41.4568,41.1136,41.1407,72332.0
2015-08-21 10:30:00,45.55,45.56,45.12,45.2,74717.0,41.1407,41.1497,40.7523,40.8246,74717.0
2015-08-21 11:00:00,45.21,45.23,45.0,45.14,97224.0,40.8336,40.8517,40.644,40.7704,97224.0
2015-08-21 11:30:00,45.14,45.2,45.01,45.18,87623.0,40.7704,40.8246,40.653,40.8065,87623.0
2015-08-21 12:00:00,45.17,45.47,45.14,45.27,49549.0,40.7975,41.0685,40.7704,40.8878,49549.0
2015-08-21 12:30:00,45.27,45.33,45.05,45.05,41200.0,40.8878,40.942,40.6891,40.6891,41200.0
2015-08-21 13:00:00,45.06,45.2,44.91,45.18,83897.0,40.6981,40.8246,40.5627,40.8065,83897.0
2015-08-21 13:30:00,45.17,45.42,45.09,45.42,86097.0,40.7975,41.0233,40.7252,41.0233,86097.0
2015-08-21 14:00:00,45.41,45.56,45.33,45.39,133829.0,41.0143,41.1497,40.942,40.9962,133829.0
2015-08-21 14:30:00,45.39,45.43,45.12,45.21,150980.0,40.9962,41.0323,40.7523,40.8336,150980.0
2015-08-21 15:00:00,45.21,45.27,44.94,45.15,151366.0,40.8336,40.8878,40.5898,40.7794,151366.0
2015-08-21 15:30:00,45.14,45.2,44.96,44.98,365459.0,40.7704,40.8246,40.6078,40.6259,365459.0
2015-08-24 09:30:00,42.03,43.49,41.88,43.43,259706.0,37.9615,39.2801,37.826,39.2259,259706.0
2015-08-24 10:00:00,43.39,44.41,43.23,44.0,191788.0,39.1898,40.1111,39.0453,39.7408,191788.0
2015-08-24 10:30:00,43.96,44.22,43.63,44.07,206377.0,39.7046,39.9395,39.4066,39.804,206377.0
2015-08-24 11:00:00,44.08,44.13,43.75,43.8,172031.0,39.813,39.8582,39.515,39.5601,172031.0
2015-08-24 11:30:00,43.8,44.58,43.74,44.45,134290.0,39.5601,40.2646,39.5059,40.1472,134290.0
2015-08-24 12:00:00,44.43,44.95,44.15,44.86,62001.0,40.1291,40.5988,39.8762,40.5175,62001.0
2015-08-24 12:30:00,44.86,44.98,44.64,44.89,123676.0,40.5175,40.6259,40.3188,40.5446,123676.0
2015-08-24 13:00:00,44.91,45.0,44.56,44.6,121522.0,40.5627,40.644,40.2465,40.2827,121522.0
2015-08-24 13:30:00,44.58,44.58,43.95,43.97,86837.0,40.2646,40.2646,39.6956,39.7137,86837.0
2015-08-24 14:00:00,43.99,44.03,43.75,43.88,153074.0,39.7317,39.7678,39.515,39.6324,153074.0
2015-08-24 14:30:00,43.88,44.05,43.38,43.43,194765.0,39.6324,39.7859,39.1808,39.2259,194765.0
2015-08-24 15:00:00,43.43,43.56,43.13,43.18,273474.0,39.2259,39.3433,38.955,39.0001,273474.0
2015-08-24 15:30:00,43.19,44.1,43.12,43.36,350967.0,39.0092,39.8311,38.9459,39.1627,350967.0
2015-08-25 09:30:00,44.18,44.76,43.13,43.4,242256.0,39.9033,40.4272,38.955,39.1988,242256.0
2015-08-25 10:00:00,43.42,43.9,43.38,43.63,141679.0,39.2169,39.6504,39.1808,39.4066,141679.0
2015-08-25 10:30:00,43.63,43.9,43.49,43.85,119904.0,39.4066,39.6504,39.2801,39.6053,119904.0
2015-08-25 11:00:00,43.87,44.33,43.86,44.2,125569.0,39.6233,40.0388,39.6143,39.9214,125569.0
2015-08-25 11:30:00,44.18,44.21,44.04,44.08,82846.0,39.9033,39.9304,39.7769,39.813,82846.0
2015-08-25 12:00:00,44.09,44.29,44.09,44.27,72608.0,39.822,40.0027,39.822,39.9846,72608.0
2015-08-25 12:30:00,44.26,44.29,44.09,44.09,52582.0,39.9756,40.0027,39.822,39.822,52582.0
2015-08-25 13:00:00,44.1,44.17,43.69,43.71,53295.0,39.8311,39.8943,39.4608,39.4788,53295.0
2015-08-25 13:30:00,43.69,43.89,43.67,43.83,107788.0,39.4608,39.6414,39.4427,39.5872,107788.0
2015-08-25 14:00:00,43.83,43.85,43.61,43.73,81827.0,39.5872,39.6053,39.3885,39.4969,81827.0
2015-08-25 14:30:00,43.73,43.83,43.59,43.7,119700.0,39.4969,39.5872,39.3704,39.4698,119700.0
2015-08-25 15:00:00,43.68,43.74,43.32,43.38,162850.0,39.4517,39.5059,39.1266,39.1808,162850.0
2015-08-25 15:30:00,43.37,43.39,42.66,42.69,433600.0,39.1717,39.1898,38.5305,38.5576,433600.0
2015-08-26 09:30:00,43.54,43.54,42.57,42.72,156097.0,39.3253,39.3253,38.4492,38.5847,156097.0
2015-08-26 10:00:00,42.72,43.08,42.49,42.94,93495.0,38.5847,38.9098,38.3769,38.7834,93495.0
2015-08-26 10:30:00,42.96,43.13,42.74,42.81,85007.0,38.8014,38.955,38.6027,38.6659,85007.0
2015-08-26 11:00:00,42.82,42.94,42.6,42.86,76489.0,38.675,38.7834,38.4763,38.7111,76489.0
2015-08-26 11:30:00,42.85,42.92,42.58,42.77,85474.0,38.7021,38.7653,38.4582,38.6298,85474.0
2015-08-26 12:00:00,42.74,42.78,42.56,42.59,65062.0,38.6027,38.6389,38.4401,38.4672,65062.0
2015-08-26 12:30:00,42.59,42.74,42.46,42.74,67413.0,38.4672,38.6027,38.3498,38.6027,67413.0
2015-08-26 13:00:00,42.73,42.84,42.57,42.75,78882.0,38.5937,38.693,38.4492,38.6118,78882.0
2015-08-26 13:30:00,42.74,42.98,42.7,42.91,58905.0,38.6027,38.8195,38.5666,38.7563,58905.0
2015-08-26 14:00:00,42.93,42.96,42.63,42.7,57770.0,38.7743,38.8014,38.5034,38.5666,57770.0
2015-08-26 14:30:00,42.69,43.06,42.65,42.96,75660.0,38.5576,38.8917,38.5214,38.8014,75660.0
2015-08-26 15:00:00,42.95,43.29,42.85,43.14,136410.0,38.7924,39.0995,38.7021,38.964,136410.0
2015-08-26 15:30:00,43.15,43.49,43.13,43.33,410056.0,38.973,39.2801,38.955,39.1356,410056.0
2015-08-27 09:30:00,43.99,44.49,43.84,44.26,119480.0,39.7317,40.1833,39.5962,39.9756,119480.0
2015-08-27 10:00:00,44.25,44.45,44.14,44.33,142898.0,39.9666,40.1472,39.8672,40.0388,142898.0
2015-08-27 10:30:00,44.32,44.92,44.2,44.86,153286.0,40.0298,40.5717,39.9214,40.5175,153286.0
2015-08-27 11:00:00,44.86,45.16,44.77,44.78,141616.0,40.5175,40.7885,40.4362,40.4452,141616.0
2015-08-27 11:30:00,44.79,44.99,44.64,44.94,103551.0,40.4543,40.6349,40.3188,40.5898,103551.0
2015-08-27 12:00:00,44.95,45.19,44.95,45.14,73289.0,40.5988,40.8156,40.5988,40.7704,73289.0
2015-08-27 12:30:00,45.15,45.29,45.08,45.29,74374.0,40.7794,40.9059,40.7162,40.9059,74374.0
2015-08-27 13:00:00,45.31,45.46,45.26,45.28,82752.0,40.9239,41.0594,40.8788,40.8968,82752.0
2015-08-27 13:30:00,45.27,45.33,45.1,45.24,84532.0,40.8878,40.942,40.7343,40.8607,84532.0
2015-08-27 14:00:00,45.24,45.29,44.8,44.85,94885.0,40.8607,40.9059,40.4633,40.5085,94885.0
2015-08-27 14:30:00,44.84,44.95,44.31,44.32,102254.0,40.4994,40.5988,40.0207,40.0298,102254.0
2015-08-27 15:00:00,44.35,44.67,44.13,44.66,184982.0,40.0569,40.3459,39.8582,40.3369,184982.0
2015-08-27 15:30:00,44.66,45.14,44.59,45.12,327052.0,40.3369,40.7704,40.2736,40.7523,327052.0
2015-08-28 09:30:00,44.98,45.79,44.86,45.53,126885.0,40.6259,41.3575,40.5175,41.1226,126885.0
2015-08-28 10:00:00,45.52,45.83,45.41,45.78,66077.0,41.1136,41.3936,41.0143,41.3484,66077.0
2015-08-28 10:30:00,45.75,45.92,45.54,45.58,96729.0,41.3214,41.4749,41.1317,41.1678,96729.0
2015-08-28 11:00:00,45.63,45.87,45.58,45.84,42301.0,41.213,41.4297,41.1678,41.4026,42301.0
2015-08-28 11:30:00,45.82,45.91,45.56,45.59,42994.0,41.3846,41.4659,41.1497,41.1768,42994.0
2015-08-28 12:00:00,45.61,45.84,45.58,45.81,36425.0,41.1949,41.4026,41.1678,41.3755,36425.0
2015-08-28 12:30:00,45.83,45.99,45.79,45.8,37364.0,41.3936,41.5381,41.3575,41.3665,37364.0
2015-08-28 13:00:00,45.77,45.8,45.51,45.51,45706.0,41.3394,41.3665,41.1046,41.1046,45706.0
2015-08-28 13:30:00,45.51,45.6,45.22,45.52,65748.0,41.1046,41.1859,40.8427,41.1136,65748.0
2015-08-28 14:00:00,45.51,45.69,45.37,45.46,45830.0,41.1046,41.2672,40.9781,41.0594,45830.0
2015-08-28 14:30:00,45.49,45.51,45.31,45.5,56748.0,41.0865,41.1046,40.9239,41.0956,56748.0
2015-08-28 15:00:00,45.51,45.54,45.38,45.48,78824.0,41.1046,41.1317,40.9872,41.0775,78824.0
2015-08-28 15:30:00,45.46,45.68,45.28,45.64,204667.0,41.0594,41.2581,40.8968,41.222,204667.0
2015-08-31 09:30:00,45.13,45.13,44.7,44.76,81274.0,40.949,40.949,40.5588,40.6133,81274.0
2015-08-31 10:00:00,44.75,45.29,44.68,45.29,46843.0,40.6042,41.0942,40.5407,41.0942,46843.0
2015-08-31 10:30:00,45.32,45.51,45.24,45.27,59975.0,41.1214,41.2938,41.0488,41.076,59975.0
2015-08-31 11:00:00,45.27,45.72,45.13,45.68,63327.0,41.076,41.4843,40.949,41.448,63327.0
2015-08-31 11:30:00,45.71,45.96,45.6,45.83,61375.0,41.4753,41.7021,41.3755,41.5842,61375.0
2015-08-31 12:00:00,45.84,45.99,45.83,45.84,54555.0,41.5932,41.7293,41.5842,41.5932,54555.0
2015-08-31 12:30:00,45.84,45.92,45.74,45.75,52623.0,41.5932,41.6658,41.5025,41.5116,52623.0
2015-08-31 13:00:00,45.76,45.92,45.76,45.83,48137.0,41.5206,41.6658,41.5206,41.5842,48137.0
2015-08-31 13:30:00,45.82,45.84,45.67,45.7,75030.0,41.5751,41.5932,41.439,41.4662,75030.0
2015-08-31 14:00:00,45.7,45.75,45.43,45.62,85174.0,41.4662,41.5116,41.2212,41.3936,85174.0
2015-08-31 14:30:00,45.62,45.71,45.44,45.51,66207.0,41.3936,41.4753,41.2303,41.2938,66207.0
2015-08-31 15:00:00,45.5,45.71,45.5,45.6,76142.0,41.2847,41.4753,41.2847,41.3755,76142.0
2015-08-31 15:30:00,45.59,45.84,45.58,45.62,178770.0,41.3664,41.5932,41.3573,41.3936,178770.0
2015-09-01 09:30:00,44.5,44.93,44.5,44.67,81834.0,40.3774,40.7675,40.3774,40.5316,81834.0
2015-09-01 10:00:00,44.64,44.64,44.33,44.57,88495.0,40.5044,40.5044,40.2231,40.4409,88495.0
2015-09-01 10:30:00,44.57,44.71,44.26,44.4,76935.0,40.4409,40.5679,40.1596,40.2866,76935.0
2015-09-01 11:00:00,44.39,44.77,44.34,44.47,84385.0,40.2776,40.6224,40.2322,40.3501,84385.0
2015-09-01 11:30:00,44.45,44.56,44.36,44.37,60423.0,40.332,40.4318,40.2503,40.2594,60423.0
2015-09-01 12:00:00,44.38,44.53,44.22,44.33,70174.0,40.2685,40.4046,40.1233,40.2231,70174.0
2015-09-01 12:30:00,44.31,44.5,44.18,44.23,99435.0,40.205,40.3774,40.087,40.1324,99435.0
2015-09-01 13:00:00,44.23,44.5,44.22,44.44,42805.0,40.1324,40.3774,40.1233,40.3229,42805.0
2015-09-01 13:30:00,44.42,44.56,44.35,44.56,50735.0,40.3048,40.4318,40.2413,40.4318,50735.0
2015-09-01 14:00:00,44.56,44.56,44.27,44.27,44847.0,40.4318,40.4318,40.1687,40.1687,44847.0
2015-09-01 14:30:00,44.26,44.49,44.25,44.28,57262.0,40.1596,40.3683,40.1505,40.1778,57262.0
2015-09-01 15:00:00,44.3,44.33,44.08,44.08,127070.0,40.1959,40.2231,39.9963,39.9963,127070.0
2015-09-01 15:30:00,44.08,44.2,43.82,44.03,338935.0,39.9963,40.1052,39.7604,39.9509,338935.0
2015-09-02 09:30:00,44.64,44.73,43.94,44.13,112995.0,40.5044,40.5861,39.8692,40.0416,112995.0
2015-09-02 10:00:00,44.13,44.32,44.02,44.04,60363.0,40.0416,40.214,39.9418,39.96,60363.0
2015-09-02 10:30:00,44.02,44.06,43.67,43.86,56125.0,39.9418,39.9781,39.6243,39.7967,56125.0
2015-09-02 11:00:00,43.88,44.05,43.85,43.97,47940.0,39.8148,39.9691,39.7876,39.8965,47940.0
2015-09-02 11:30:00,43.99,43.99,43.62,43.75,40809.0,39.9146,39.9146,39.5789,39.6969,40809.0
2015-09-02 12:00:00,43.74,43.8,43.62,43.76,62268.0,39.6878,39.7422,39.5789,39.7059,62268.0
2015-09-02 12:30:00,43.75,44.05,43.75,44.0,57417.0,39.6969,39.9691,39.6969,39.9237,57417.0
2015-09-02 13:00:00,44.01,44.14,43.93,44.14,50048.0,39.9328,40.0507,39.8602,40.0507,50048.0
2015-09-02 13:30:00,44.14,44.14,43.97,43.99,49693.0,40.0507,40.0507,39.8965,39.9146,49693.0
2015-09-02 14:00:00,43.99,44.12,43.87,44.04,57111.0,39.9146,40.0326,39.8057,39.96,57111.0
2015-09-02 14:30:00,44.04,44.14,43.96,44.08,58474.0,39.96,40.0507,39.8874,39.9963,58474.0
2015-09-02 15:00:00,44.09,44.13,43.92,44.12,80573.0,40.0054,40.0416,39.8511,40.0326,80573.0
2015-09-02 15:30:00,44.13,44.33,44.07,44.33,327070.0,40.0416,40.2231,39.9872,40.2231,327070.0
2015-09-03 09:30:00,44.44,44.73,44.11,44.69,151845.0,40.3229,40.5861,40.0235,40.5498,151845.0
2015-09-03 10:00:00,44.71,45.15,44.58,45.09,63341.0,40.5679,40.9672,40.45,40.9127,63341.0
2015-09-03 10:30:00,45.11,45.14,44.92,45.13,64139.0,40.9309,40.9581,40.7585,40.949,64139.0
2015-09-03 11:00:00,45.14,45.15,44.85,44.9,53998.0,40.9581,40.9672,40.6949,40.7403,53998.0
2015-09-03 11:30:00,44.92,44.92,44.71,44.81,53879.0,40.7585,40.7585,40.5679,40.6586,53879.0
2015-09-03 12:00:00,44.82,44.9,44.75,44.77,49797.0,40.6677,40.7403,40.6042,40.6224,49797.0
2015-09-03 12:30:00,44.77,44.78,44.54,44.66,56483.0,40.6224,40.6314,40.4137,40.5225,56483.0
2015-09-03 13:00:00,44.65,44.65,44.32,44.5,58940.0,40.5135,40.5135,40.214,40.3774,58940.0
2015-09-03 13:30:00,44.5,44.52,44.23,44.27,65021.0,40.3774,40.3955,40.1324,40.1687,65021.0
2015-09-03 14:00:00,44.28,44.43,44.23,44.43,58944.0,40.1778,40.3139,40.1324,40.3139,58944.0
2015-09-03 14:30:00,44.44,44.59,44.38,44.55,67015.0,40.3229,40.459,40.2685,40.4227,67015.0
2015-09-03 15:00:00,44.55,44.64,44.47,44.56,84582.0,40.4227,40.5044,40.3501,40.4318,84582.0
2015-09-03 15:30:00,44.54,44.68,44.4,44.54,171807.0,40.4137,40.5407,40.2866,40.4137,171807.0
2015-09-04 09:30:00,44.0,44.35,43.49,43.65,110434.0,39.9237,40.2413,39.4609,39.6061,110434.0
2015-09-04 10:00:00,43.65,43.94,43.59,43.82,91296.0,39.6061,39.8692,39.5517,39.7604,91296.0
2015-09-04 10:30:00,43.8,44.09,43.79,43.92,90665.0,39.7422,40.0054,39.7331,39.8511,90665.0
2015-09-04 11:00:00,43.93,44.0,43.86,43.94,102388.0,39.8602,39.9237,39.7967,39.8692,102388.0
2015-09-04 11:30:00,43.94,44.11,43.85,44.04,94672.0,39.8692,40.0235,39.7876,39.96,94672.0
2015-09-04 12:00:00,44.04,44.13,43.97,43.98,81841.0,39.96,40.0416,39.8965,39.9055,81841.0
2015-09-04 12:30:00,43.99,44.12,43.96,44.01,64484.0,39.9146,40.0326,39.8874,39.9328,64484.0
2015-09-04 13:00:00,44.01,44.04,43.9,43.91,55711.0,39.9328,39.96,39.833,39.842,55711.0
2015-09-04 13:30:00,43.9,43.97,43.79,43.79,68892.0,39.833,39.8965,39.7331,39.7331,68892.0
2015-09-04 14:00:00,43.8,43.81,43.6,43.64,69303.0,39.7422,39.7513,39.5607,39.597,69303.0
2015-09-04 14:30:00,43.64,43.69,43.56,43.65,83843.0,39.597,39.6424,39.5245,39.6061,83843.0
2015-09-04 15:00:00,43.66,43.77,43.57,43.63,111079.0,39.6152,39.715,39.5335,39.588,111079.0
2015-09-04 15:30:00,43.64,43.9,43.62,43.66,301388.0,39.597,39.833,39.5789,39.6152,301388.0
2015-09-08 09:30:00,44.38,44.66,44.25,44.43,69367.0,40.2685,40.5225,40.1505,40.3139,69367.0
2015-09-08 10:00:00,44.47,44.65,44.39,44.65,80699.0,40.3501,40.5135,40.2776,40.5135,80699.0
2015-09-08 10:30:00,44.66,44.78,44.64,44.76,50434.0,40.5225,40.6314,40.5044,40.6133,50434.0
2015-09-08 11:00:00,44.76,44.96,44.73,44.86,47326.0,40.6133,40.7948,40.5861,40.704,47326.0
2015-09-08 11:30:00,44.88,45.02,44.8,45.0,49495.0,40.7222,40.8492,40.6496,40.831,49495.0
2015-09-08 12:00:00,45.0,45.23,44.98,45.22,38070.0,40.831,41.0397,40.8129,41.0307,38070.0
2015-09-08 12:30:00,45.23,45.24,44.89,44.91,58038.0,41.0397,41.0488,40.7312,40.7494,58038.0
2015-09-08 13:00:00,44.92,44.96,44.81,44.89,47489.0,40.7585,40.7948,40.6586,40.7312,47489.0
2015-09-08 13:30:00,44.89,45.0,44.84,44.94,38875.0,40.7312,40.831,40.6859,40.7766,38875.0
2015-09-08 14:00:00,44.95,45.16,44.95,45.11,58390.0,40.7857,40.9762,40.7857,40.9309,58390.0
2015-09-08 14:30:00,45.11,45.2,45.08,45.14,55711.0,40.9309,41.0125,40.9036,40.9581,55711.0
2015-09-08 15:00:00,45.14,45.17,45.01,45.11,91686.0,40.9581,40.9853,40.8401,40.9309,91686.0
2015-09-08 15:30:00,45.12,45.17,45.06,45.08,230989.0,40.9399,40.9853,40.8855,40.9036,230989.0
2015-09-09 09:30:00,45.43,45.76,45.24,45.68,80398.0,41.2212,41.5206,41.0488,41.448,80398.0
2015-09-09 10:00:00,45.68,45.8,45.32,45.51,112460.0,41.448,41.5569,41.1214,41.2938,112460.0
2015-09-09 10:30:00,45.53,45.58,45.3,45.39,68747.0,41.3119,41.3573,41.1033,41.1849,68747.0
2015-09-09 11:00:00,45.4,45.5,45.33,45.35,60673.0,41.194,41.2847,41.1305,41.1486,60673.0
2015-09-09 11:30:00,45.38,45.42,45.15,45.28,62320.0,41.1758,41.2121,40.9672,41.0851,62320.0
2015-09-09 12:00:00,45.27,45.4,45.2,45.34,37209.0,41.076,41.194,41.0125,41.1395,37209.0
2015-09-09 12:30:00,45.36,45.4,45.15,45.2,42076.0,41.1577,41.194,40.9672,41.0125,42076.0
2015-09-09 13:00:00,45.19,45.25,44.94,44.95,44246.0,41.0034,41.0579,40.7766,40.7857,44246.0
2015-09-09 13:30:00,44.95,44.95,44.7,44.73,76932.0,40.7857,40.7857,40.5588,40.5861,76932.0
2015-09-09 14:00:00,44.72,44.87,44.66,44.74,74423.0,40.577,40.7131,40.5225,40.5951,74423.0
2015-09-09 14:30:00,44.72,44.81,44.66,44.76,50493.0,40.577,40.6586,40.5225,40.6133,50493.0
2015-09-09 15:00:00,44.75,44.81,44.56,44.59,76149.0,40.6042,40.6586,40.4318,40.459,76149.0
2015-09-09 15:30:00,44.6,44.62,44.38,44.46,269444.0,40.4681,40.4863,40.2685,40.3411,269444.0
2015-09-10 09:30:00,44.6,44.97,44.15,44.16,71001.0,40.4681,40.8038,40.0598,40.0689,71001.0
2015-09-10 10:00:00,44.18,44.31,44.01,44.31,38792.0,40.087,40.205,39.9328,40.205,38792.0
2015-09-10 10:30:00,44.31,44.69,44.31,44.5,35300.0,40.205,40.5498,40.205,40.3774,35300.0
2015-09-10 11:00:00,44.47,44.47,44.19,44.37,61395.0,40.3501,40.3501,40.0961,40.2594,61395.0
2015-09-10 11:30:00,44.39,44.7,44.35,44.67,45375.0,40.2776,40.5588,40.2413,40.5316,45375.0
2015-09-10 12:00:00,44.66,44.76,44.59,44.65,35988.0,40.5225,40.6133,40.459,40.5135,35988.0
2015-09-10 12:30:00,44.64,44.86,44.63,44.82,32123.0,40.5044,40.704,40.4953,40.6677,32123.0
2015-09-10 13:00:00,44.82,44.9,44.75,44.9,34875.0,40.6677,40.7403,40.6042,40.7403,34875.0
2015-09-10 13:30:00,44.9,45.02,44.87,44.93,50029.0,40.7403,40.8492,40.7131,40.7675,50029.0
2015-09-10 14:00:00,44.95,44.96,44.72,44.74,51042.0,40.7857,40.7948,40.577,40.5951,51042.0
2015-09-10 14:30:00,44.73,44.82,44.73,44.76,83057.0,40.5861,40.6677,40.5861,40.6133,83057.0
2015-09-10 15:00:00,44.76,44.85,44.69,44.75,194384.0,40.6133,40.6949,40.5498,40.6042,194384.0
2015-09-10 15:30:00,44.74,44.93,44.69,44.9,390206.0,40.5951,40.7675,40.5498,40.7403,390206.0
2015-09-11 09:30:00,44.52,44.83,44.47,44.47,67746.0,40.3955,40.6768,40.3501,40.3501,67746.0
2015-09-11 10:00:00,44.46,44.64,44.31,44.53,68090.0,40.3411,40.5044,40.205,40.4046,68090.0
2015-09-11 10:30:00,44.53,44.66,44.52,44.56,116740.0,40.4046,40.5225,40.3955,40.4318,116740.0
2015-09-11 11:00:00,44.55,44.93,44.55,44.93,119089.0,40.4227,40.7675,40.4227,40.7675,119089.0
2015-09-11 11:30:00,44.94,45.39,44.93,45.25,181689.0,40.7766,41.1849,40.7675,41.0579,181689.0
2015-09-11 12:00:00,45.26,45.32,45.11,45.15,80526.0,41.067,41.1214,40.9309,40.9672,80526.0
2015-09-11 12:30:00,45.16,45.27,45.1,45.19,46869.0,40.9762,41.076,40.9218,41.0034,46869.0
2015-09-11 13:00:00,45.19,45.24,45.15,45.21,81816.0,41.0034,41.0488,40.9672,41.0216,81816.0
2015-09-11 13:30:00,45.21,45.22,45.08,45.08,83225.0,41.0216,41.0307,40.9036,40.9036,83225.0
2015-09-11 14:00:00,45.08,45.08,44.97,44.97,41075.0,40.9036,40.9036,40.8038,40.8038,41075.0
2015-09-11 14:30:00,44.97,45.07,44.95,45.05,79636.0,40.8038,40.8946,40.7857,40.8764,79636.0
2015-09-11 15:00:00,45.04,45.11,45.03,45.03,113351.0,40.8673,40.9309,40.8583,40.8583,113351.0
2015-09-11 15:30:00,45.03,45.26,45.02,45.24,368771.0,40.8583,41.067,40.8492,41.0488,368771.0
2015-09-14 09:30:00,44.96,45.08,44.63,44.85,56870.0,40.7948,40.9036,40.4953,40.6949,56870.0
2015-09-14 10:00:00,44.85,45.1,44.85,44.87,79129.0,40.6949,40.9218,40.6949,40.7131,79129.0
2015-09-14 10:30:00,44.86,45.01,44.85,45.0,56402.0,40.704,40.8401,40.6949,40.831,56402.0
2015-09-14 11:00:00,45.01,45.06,44.93,44.97,57390.0,40.8401,40.8855,40.7675,40.8038,57390.0
2015-09-14 11:30:00,44.96,45.0,44.84,44.99,43890.0,40.7948,40.831,40.6859,40.822,43890.0
2015-09-14 12:00:00,44.99,45.14,44.98,45.12,48859.0,40.822,40.9581,40.8129,40.9399,48859.0
2015-09-14 12:30:00,45.14,45.35,45.11,45.31,109345.0,40.9581,41.1486,40.9309,41.1123,109345.0
2015-09-14 13:00:00,45.3,45.31,45.16,45.21,70834.0,41.1033,41.1123,40.9762,41.0216,70834.0
2015-09-14 13:30:00,45.22,45.36,45.22,45.33,60882.0,41.0307,41.1577,41.0307,41.1305,60882.0
2015-09-14 14:00:00,45.34,45.34,45.2,45.22,86932.0,41.1395,41.1395,41.0125,41.0307,86932.0
2015-09-14 14:30:00,45.22,45.23,45.06,45.08,71556.0,41.0307,41.0397,40.8855,40.9036,71556.0
2015-09-14 15:00:00,45.07,45.07,44.96,45.01,84347.0,40.8946,40.8946,40.7948,40.8401,84347.0
2015-09-14 15:30:00,45.01,45.13,44.94,45.12,195568.0,40.8401,40.949,40.7766,40.9399,195568.0
2015-09-15 09:30:00,45.2,45.48,44.92,45.35,51995.0,41.0125,41.2666,40.7585,41.1486,51995.0
2015-09-15 10:00:00,45.38,45.38,44.83,44.88,165315.0,41.1758,41.1758,40.6768,40.7222,165315.0
2015-09-15 10:30:00,44.86,45.02,44.82,44.93,164250.0,40.704,40.8492,40.6677,40.7675,164250.0
2015-09-15 11:00:00,44.93,44.95,44.86,44.93,114100.0,40.7675,40.7857,40.704,40.7675,114100.0
2015-09-15 11:30:00,44.93,45.01,44.87,45.01,179994.0,40.7675,40.8401,40.7131,40.8401,179994.0
2015-09-15 12:00:00,45.0,45.04,44.85,44.86,144760.0,40.831,40.8673,40.6949,40.704,144760.0
2015-09-15 12:30:00,44.86,44.86,44.35,44.52,196456.0,40.704,40.704,40.2413,40.3955,196456.0
2015-09-15 13:00:00,44.52,44.73,44.49,44.7,47172.0,40.3955,40.5861,40.3683,40.5588,47172.0
2015-09-15 13:30:00,44.71,44.91,44.7,44.79,64173.0,40.5679,40.7494,40.5588,40.6405,64173.0
2015-09-15 14:00:00,44.79,44.92,44.77,44.84,57165.0,40.6405,40.7585,40.6224,40.6859,57165.0
2015-09-15 14:30:00,44.84,44.9,44.83,44.9,67740.0,40.6859,40.7403,40.6768,40.7403,67740.0
2015-09-15 15:00:00,44.9,45.06,44.87,45.0,117346.0,40.7403,40.8855,40.7131,40.831,117346.0
2015-09-15 15:30:00,44.99,45.04,44.92,44.93,309615.0,40.822,40.8673,40.7585,40.7675,309615.0
2015-09-16 09:30:00,44.98,45.47,44.9,45.17,76214.0,40.8129,41.2575,40.7403,40.9853,76214.0
2015-09-16 10:00:00,45.23,45.39,45.18,45.37,70268.0,41.0397,41.1849,40.9944,41.1668,70268.0
2015-09-16 10:30:00,45.35,45.49,45.24,45.43,110707.0,41.1486,41.2757,41.0488,41.2212,110707.0
2015-09-16 11:00:00,45.44,45.6,45.43,45.44,79579.0,41.2303,41.3755,41.2212,41.2303,79579.0
2015-09-16 11:30:00,45.45,45.47,45.34,45.39,75347.0,41.2394,41.2575,41.1395,41.1849,75347.0
2015-09-16 12:00:00,45.4,45.42,45.35,45.4,60798.0,41.194,41.2121,41.1486,41.194,60798.0
2015-09-16 12:30:00,45.4,45.54,45.35,45.51,80089.0,41.194,41.321,41.1486,41.2938,80089.0
2015-09-16 13:00:00,45.51,45.53,45.36,45.37,44935.0,41.2938,41.3119,41.1577,41.1668,44935.0
2015-09-16 13:30:00,45.37,45.41,45.24,45.27,50210.0,41.1668,41.2031,41.0488,41.076,50210.0
2015-09-16 14:00:00,45.27,45.36,45.17,45.24,63042.0,41.076,41.1577,40.9853,41.0488,63042.0
2015-09-16 14:30:00,45.24,45.36,45.18,45.35,88268.0,41.0488,41.1577,40.9944,41.1486,88268.0
2015-09-16 15:00:00,45.36,45.46,45.35,45.45,145668.0,41.1577,41.2484,41.1486,41.2394,145668.0
2015-09-16 15:30:00,45.45,45.51,45.37,45.46,381052.0,41.2394,41.2938,41.1668,41.2484,381052.0
2015-09-17 09:30:00,45.38,45.5,44.96,45.39,82007.0,41.1758,41.2847,40.7948,41.1849,82007.0
2015-09-17 10:00:00,45.37,45.49,45.18,45.34,57390.0,41.1668,41.2757,40.9944,41.1395,57390.0
2015-09-17 10:30:00,45.32,45.35,45.2,45.25,45788.0,41.1214,41.1486,41.0125,41.0579,45788.0
2015-09-17 11:00:00,45.25,45.36,45.24,45.27,58234.0,41.0579,41.1577,41.0488,41.076,58234.0
2015-09-17 11:30:00,45.27,45.39,45.26,45.36,41564.0,41.076,41.1849,41.067,41.1577,41564.0
2015-09-17 12:00:00,45.36,45.4,45.33,45.37,34681.0,41.1577,41.194,41.1305,41.1668,34681.0
2015-09-17 12:30:00,45.39,45.39,45.23,45.32,39752.0,41.1849,41.1849,41.0397,41.1214,39752.0
2015-09-17 13:00:00,45.32,45.37,45.28,45.31,85262.0,41.1214,41.1668,41.0851,41.1123,85262.0
2015-09-17 13:30:00,45.33,45.36,45.25,45.26,67527.0,41.1305,41.1577,41.0579,41.067,67527.0
2015-09-17 14:00:00,45.32,45.49,44.92,45.12,120984.0,41.1214,41.2757,40.7585,40.9399,120984.0
2015-09-17 14:30:00,45.12,45.53,45.11,45.4,131103.0,40.9399,41.3119,40.9309,41.194,131103.0
2015-09-17 15:00:00,45.41,45.45,44.66,44.89,148317.0,41.2031,41.2394,40.5225,40.7312,148317.0
2015-09-17 15:30:00,44.89,44.95,44.57,44.66,390887.0,40.7312,40.7857,40.4409,40.5225,390887.0
2015-09-18 09:30:00,43.99,44.12,43.44,43.71,245808.0,39.9146,40.0326,39.4156,39.6606,245808.0
2015-09-18 10:00:00,43.7,44.01,43.63,43.95,54198.0,39.6515,39.9328,39.588,39.8783,54198.0
2015-09-18 10:30:00,43.94,43.99,43.74,43.93,46767.0,39.8692,39.9146,39.6878,39.8602,46767.0
2015-09-18 11:00:00,43.91,43.97,43.69,43.71,59827.0,39.842,39.8965,39.6424,39.6606,59827.0
2015-09-18 11:30:00,43.71,43.87,43.67,43.84,52638.0,39.6606,39.8057,39.6243,39.7785,52638.0
2015-09-18 12:00:00,43.84,43.89,43.56,43.63,70012.0,39.7785,39.8239,39.5245,39.588,70012.0
2015-09-18 12:30:00,43.62,43.63,43.52,43.59,53213.0,39.5789,39.588,39.4882,39.5517,53213.0
2015-09-18 13:00:00,43.59,43.69,43.45,43.52,65914.0,39.5517,39.6424,39.4246,39.4882,65914.0
2015-09-18 13:30:00,43.52,43.55,43.34,43.36,56230.0,39.4882,39.5154,39.3248,39.343,56230.0
2015-09-18 14:00:00,43.34,43.46,43.33,43.45,39074.0,39.3248,39.4337,39.3158,39.4246,39074.0
2015-09-18 14:30:00,43.45,43.47,43.28,43.43,58498.0,39.4246,39.4428,39.2704,39.4065,58498.0
2015-09-18 15:00:00,43.43,43.47,43.24,43.27,100410.0,39.4065,39.4428,39.2341,39.2613,100410.0
2015-09-18 15:30:00,43.25,43.33,43.14,43.28,362012.0,39.2432,39.3158,39.1434,39.2704,362012.0
2015-09-21 09:30:00,43.62,43.83,43.33,43.52,108833.0,39.5789,39.7694,39.3158,39.4882,108833.0
2015-09-21 10:00:00,43.54,43.75,43.48,43.62,64409.0,39.5063,39.6969,39.4519,39.5789,64409.0
2015-09-21 10:30:00,43.59,43.88,43.59,43.73,47891.0,39.5517,39.8148,39.5517,39.6787,47891.0
2015-09-21 11:00:00,43.74,43.8,43.53,43.54,94894.0,39.6878,39.7422,39.4972,39.5063,94894.0
2015-09-21 11:30:00,43.54,43.58,43.44,43.53,71741.0,39.5063,39.5426,39.4156,39.4972,71741.0
2015-09-21 12:00:00,43.54,43.64,43.43,43.63,52294.0,39.5063,39.597,39.4065,39.588,52294.0
2015-09-21 12:30:00,43.63,43.66,43.45,43.48,56432.0,39.588,39.6152,39.4246,39.4519,56432.0
2015-09-21 13:00:00,43.49,43.59,43.44,43.58,63827.0,39.4609,39.5517,39.4156,39.5426,63827.0
2015-09-21 13:30:00,43.58,43.6,43.42,43.43,38996.0,39.5426,39.5607,39.3974,39.4065,38996.0
2015-09-21 14:00:00,43.43,43.51,43.36,43.46,63429.0,39.4065,39.4791,39.343,39.4337,63429.0
2015-09-21 14:30:00,43.45,43.66,43.41,43.6,59032.0,39.4246,39.6152,39.3883,39.5607,59032.0
2015-09-21 15:00:00,43.61,43.66,43.56,43.62,79896.0,39.5698,39.6152,39.5245,39.5789,79896.0
2015-09-21 15:30:00,43.62,43.65,43.46,43.59,258419.0,39.5789,39.6061,39.4337,39.5517,258419.0
2015-09-22 09:30:00,42.9,43.08,42.61,43.04,77144.0,38.9256,39.0889,38.6625,39.0526,77144.0
2015-09-22 10:00:00,43.05,43.15,42.7,42.77,47640.0,39.0617,39.1524,38.7441,38.8076,47640.0
2015-09-22 10:30:00,42.77,42.77,42.52,42.61,67532.0,38.8076,38.8076,38.5808,38.6625,67532.0
2015-09-22 11:00:00,42.62,42.77,42.58,42.63,63492.0,38.6715,38.8076,38.6352,38.6806,63492.0
2015-09-22 11:30:00,42.62,42.69,42.6,42.65,36534.0,38.6715,38.7351,38.6534,38.6988,36534.0
2015-09-22 12:00:00,42.64,42.76,42.59,42.67,42567.0,38.6897,38.7986,38.6443,38.7169,42567.0
2015-09-22 12:30:00,42.68,42.69,42.46,42.48,53283.0,38.726,38.7351,38.5264,38.5445,53283.0
2015-09-22 13:00:00,42.48,42.56,42.47,42.47,48617.0,38.5445,38.6171,38.5354,38.5354,48617.0
2015-09-22 13:30:00,42.48,42.64,42.48,42.58,35436.0,38.5445,38.6897,38.5445,38.6352,35436.0
2015-09-22 14:00:00,42.58,42.69,42.48,42.69,86324.0,38.6352,38.7351,38.5445,38.7351,86324.0
2015-09-22 14:30:00,42.69,42.77,42.66,42.75,120935.0,38.7351,38.8076,38.7078,38.7895,120935.0
2015-09-22 15:00:00,42.76,42.82,42.69,42.82,93273.0,38.7986,38.853,38.7351,38.853,93273.0
2015-09-22 15:30:00,42.83,42.92,42.8,42.83,212216.0,38.8621,38.9437,38.8349,38.8621,212216.0
2015-09-23 09:30:00,43.02,43.1,42.55,42.59,77653.0,39.0345,39.1071,38.608,38.6443,77653.0
2015-09-23 10:00:00,42.62,42.71,42.26,42.3,230343.0,38.6715,38.7532,38.3449,38.3812,230343.0
2015-09-23 10:30:00,42.31,42.41,42.27,42.3,59440.0,38.3903,38.481,38.354,38.3812,59440.0
2015-09-23 11:00:00,42.3,42.31,41.93,41.95,73257.0,38.3812,38.3903,38.0455,38.0636,73257.0
2015-09-23 11:30:00,41.95,41.98,41.86,41.92,54233.0,38.0636,38.0908,37.9819,38.0364,54233.0
2015-09-23 12:00:00,41.93,41.96,41.85,41.94,55549.0,38.0455,38.0727,37.9729,38.0545,55549.0
2015-09-23 12:30:00,41.94,41.95,41.81,41.82,59859.0,38.0545,38.0636,37.9366,37.9457,59859.0
2015-09-23 13:00:00,41.82,41.9,41.73,41.74,62084.0,37.9457,38.0182,37.864,37.8731,62084.0
2015-09-23 13:30:00,41.75,41.98,41.74,41.85,63160.0,37.8821,38.0908,37.8731,37.9729,63160.0
2015-09-23 14:00:00,41.85,41.94,41.8,41.83,56299.0,37.9729,38.0545,37.9275,37.9547,56299.0
2015-09-23 14:30:00,41.83,41.87,41.67,41.71,75760.0,37.9547,37.991,37.8095,37.8458,75760.0
2015-09-23 15:00:00,41.71,41.78,41.65,41.76,105612.0,37.8458,37.9094,37.7914,37.8912,105612.0
2015-09-23 15:30:00,41.76,41.81,41.68,41.69,239608.0,37.8912,37.9366,37.8186,37.8277,239608.0
2015-09-24 09:30:00,41.34,41.34,40.71,40.99,138612.0,37.5101,37.5101,36.9385,37.1925,138612.0
2015-09-24 10:00:00,40.99,41.38,40.93,41.02,208556.0,37.1925,37.5464,37.1381,37.2198,208556.0
2015-09-24 10:30:00,41.01,41.2,41.01,41.13,58734.0,37.2107,37.3831,37.2107,37.3196,58734.0
2015-09-24 11:00:00,41.13,41.29,41.03,41.23,161159.0,37.3196,37.4648,37.2288,37.4103,161159.0
2015-09-24 11:30:00,41.24,41.42,41.24,41.42,72623.0,37.4194,37.5827,37.4194,37.5827,72623.0
2015-09-24 12:00:00,41.39,41.5,41.37,41.49,47214.0,37.5555,37.6553,37.5373,37.6462,47214.0
2015-09-24 12:30:00,41.5,41.67,41.47,41.49,59781.0,37.6553,37.8095,37.6281,37.6462,59781.0
2015-09-24 13:00:00,41.49,41.68,41.46,41.62,64562.0,37.6462,37.8186,37.619,37.7642,64562.0
2015-09-24 13:30:00,41.62,41.86,41.6,41.79,110152.0,37.7642,37.9819,37.746,37.9184,110152.0
2015-09-24 14:00:00,41.79,42.07,41.72,42.03,73146.0,37.9184,38.1725,37.8549,38.1362,73146.0
2015-09-24 14:30:00,42.02,42.23,41.89,42.12,90397.0,38.1271,38.3177,38.0092,38.2179,90397.0
2015-09-24 15:00:00,42.13,42.25,41.94,42.25,109968.0,38.2269,38.3358,38.0545,38.3358,109968.0
2015-09-24 15:30:00,42.25,42.25,41.98,42.1,169983.0,38.3358,38.3358,38.0908,38.1997,169983.0
2015-09-25 09:30:00,42.4,42.4,41.97,42.23,85791.0,38.4719,38.4719,38.0818,38.3177,85791.0
2015-09-25 10:00:00,42.25,42.27,41.86,41.86,79106.0,38.3358,38.354,37.9819,37.9819,79106.0
2015-09-25 10:30:00,41.86,42.05,41.84,41.95,59899.0,37.9819,38.1543,37.9638,38.0636,59899.0
2015-09-25 11:00:00,41.96,41.96,41.82,41.91,56024.0,38.0727,38.0727,37.9457,38.0273,56024.0
2015-09-25 11:30:00,41.89,41.9,41.78,41.9,75329.0,38.0092,38.0182,37.9094,38.0182,75329.0
2015-09-25 12:00:00,41.9,41.95,41.84,41.94,52122.0,38.0182,38.0636,37.9638,38.0545,52122.0
2015-09-25 12:30:00,41.92,42.07,41.92,42.0,51538.0,38.0364,38.1725,38.0364,38.109,51538.0
2015-09-25 13:00:00,42.0,42.25,42.0,42.15,59892.0,38.109,38.3358,38.109,38.2451,59892.0
2015-09-25 13:30:00,42.16,42.25,42.14,42.21,74089.0,38.2542,38.3358,38.236,38.2995,74089.0
2015-09-25 14:00:00,42.21,42.34,42.05,42.07,54061.0,38.2995,38.4175,38.1543,38.1725,54061.0
2015-09-25 14:30:00,42.07,42.11,41.91,42.06,68779.0,38.1725,38.2088,38.0273,38.1634,68779.0
2015-09-25 15:00:00,42.06,42.09,41.9,42.04,123354.0,38.1634,38.1906,38.0182,38.1453,123354.0
2015-09-25 15:30:00,42.03,42.21,41.99,42.13,266887.0,38.1362,38.2995,38.0999,38.2269,266887.0
2015-09-28 09:30:00,41.65,41.66,40.87,40.93,220680.0,37.7914,37.8005,37.0837,37.1381,220680.0
2015-09-28 10:00:00,40.93,40.93,40.7,40.83,132167.0,37.1381,37.1381,36.9294,37.0474,132167.0
2015-09-28 10:30:00,40.82,41.08,40.79,41.05,224812.0,37.0383,37.2742,37.0111,37.247,224812.0
2015-09-28 11:00:00,41.07,41.31,40.86,40.93,297393.0,37.2651,37.4829,37.0746,37.1381,297393.0
2015-09-28 11:30:00,40.94,41.07,40.88,40.92,55336.0,37.1472,37.2651,37.0927,37.129,55336.0
2015-09-28 12:00:00,40.91,40.95,40.87,40.93,41545.0,37.12,37.1563,37.0837,37.1381,41545.0
2015-09-28 12:30:00,40.92,41.05,40.87,40.97,65593.0,37.129,37.247,37.0837,37.1744,65593.0
2015-09-28 13:00:00,40.98,41.12,40.98,41.07,62357.0,37.1835,37.3105,37.1835,37.2651,62357.0
2015-09-28 13:30:00,41.06,41.14,41.04,41.11,74924.0,37.2561,37.3287,37.2379,37.3014,74924.0
2015-09-28 14:00:00,41.11,41.11,40.88,40.95,93534.0,37.3014,37.3014,37.0927,37.1563,93534.0
2015-09-28 14:30:00,40.96,41.13,40.94,41.0,115617.0,37.1653,37.3196,37.1472,37.2016,115617.0
2015-09-28 15:00:00,41.01,41.01,40.85,40.97,150049.0,37.2107,37.2107,37.0655,37.1744,150049.0
2015-09-28 15:30:00,40.96,41.12,40.91,40.96,375936.0,37.1653,37.3105,37.12,37.1653,375936.0
2015-09-29 09:30:00,40.97,41.34,40.84,41.22,138305.0,37.1744,37.5101,37.0564,37.4012,138305.0
2015-09-29 10:00:00,41.3,41.6,41.19,41.56,117558.0,37.4738,37.746,37.374,37.7097,117558.0
2015-09-29 10:30:00,41.56,41.61,41.09,41.25,78926.0,37.7097,37.7551,37.2833,37.4285,78926.0
2015-09-29 11:00:00,41.25,41.36,41.14,41.3,80232.0,37.4285,37.5283,37.3287,37.4738,80232.0
2015-09-29 11:30:00,41.3,41.34,41.13,41.13,40288.0,37.4738,37.5101,37.3196,37.3196,40288.0
2015-09-29 12:00:00,41.12,41.21,41.06,41.19,63296.0,37.3105,37.3922,37.2561,37.374,63296.0
2015-09-29 12:30:00,41.2,41.21,41.01,41.02,62886.0,37.3831,37.3922,37.2107,37.2198,62886.0
2015-09-29 13:00:00,41.02,41.21,40.98,41.21,41331.0,37.2198,37.3922,37.1835,37.3922,41331.0
2015-09-29 13:30:00,41.21,41.4,41.18,41.29,44384.0,37.3922,37.5646,37.3649,37.4648,44384.0
2015-09-29 14:00:00,41.29,41.37,41.2,41.32,64438.0,37.4648,37.5373,37.3831,37.492,64438.0
2015-09-29 14:30:00,41.32,41.37,41.14,41.14,82247.0,37.492,37.5373,37.3287,37.3287,82247.0
2015-09-29 15:00:00,41.15,41.15,40.98,41.06,127435.0,37.3377,37.3377,37.1835,37.2561,127435.0
2015-09-29 15:30:00,41.07,41.41,41.06,41.35,269775.0,37.2651,37.5736,37.2561,37.5192,269775.0
2015-09-30 09:30:00,41.73,42.03,41.69,41.92,67452.0,37.864,38.1362,37.8277,38.0364,67452.0
2015-09-30 10:00:00,41.92,42.18,41.92,42.18,67034.0,38.0364,38.2723,38.0364,38.2723,67034.0
2015-09-30 10:30:00,42.15,42.17,41.86,41.96,62792.0,38.2451,38.2632,37.9819,38.0727,62792.0
2015-09-30 11:00:00,41.96,42.04,41.82,41.87,39644.0,38.0727,38.1453,37.9457,37.991,39644.0
2015-09-30 11:30:00,41.85,41.87,41.54,41.64,136006.0,37.9729,37.991,37.6916,37.7823,136006.0
2015-09-30 12:00:00,41.65,41.68,41.37,41.57,39634.0,37.7914,37.8186,37.5373,37.7188,39634.0
2015-09-30 12:30:00,41.56,41.58,41.31,41.44,27645.0,37.7097,37.7279,37.4829,37.6009,27645.0
2015-09-30 13:00:00,41.43,41.55,41.42,41.49,55916.0,37.5918,37.7007,37.5827,37.6462,55916.0
2015-09-30 13:30:00,41.5,41.65,41.45,41.64,45743.0,37.6553,37.7914,37.6099,37.7823,45743.0
2015-09-30 14:00:00,41.63,41.81,41.58,41.81,66811.0,37.7733,37.9366,37.7279,37.9366,66811.0
2015-09-30 14:30:00,41.81,41.94,41.72,41.92,77655.0,37.9366,38.0545,37.8549,38.0364,77655.0
2015-09-30 15:00:00,41.94,42.02,41.85,41.98,134721.0,38.0545,38.1271,37.9729,38.0908,134721.0
2015-09-30 15:30:00,41.98,42.39,41.97,42.35,551031.0,38.0908,38.4628,38.0818,38.4266,551031.0
2015-10-01 09:30:00,42.61,42.75,42.16,42.19,116889.0,38.6625,38.7895,38.2542,38.2814,116889.0
2015-10-01 10:00:00,42.15,42.42,42.01,42.33,111715.0,38.2451,38.4901,38.1181,38.4084,111715.0
2015-10-01 10:30:00,42.33,42.37,41.79,41.83,94761.0,38.4084,38.4447,37.9184,37.9547,94761.0
2015-10-01 11:00:00,41.8,41.81,41.57,41.71,97020.0,37.9275,37.9366,37.7188,37.8458,97020.0
2015-10-01 11:30:00,41.71,41.75,41.33,41.38,90641.0,37.8458,37.8821,37.501,37.5464,90641.0
2015-10-01 12:00:00,41.38,41.5,41.21,41.44,68447.0,37.5464,37.6553,37.3922,37.6009,68447.0
2015-10-01 12:30:00,41.43,41.48,41.22,41.35,54152.0,37.5918,37.6372,37.4012,37.5192,54152.0
2015-10-01 13:00:00,41.29,41.34,41.15,41.23,62585.0,37.4648,37.5101,37.3377,37.4103,62585.0
2015-10-01 13:30:00,41.24,41.49,41.23,41.43,89397.0,37.4194,37.6462,37.4103,37.5918,89397.0
2015-10-01 14:00:00,41.44,41.58,41.35,41.37,114814.0,37.6009,37.7279,37.5192,37.5373,114814.0
2015-10-01 14:30:00,41.38,41.43,41.26,41.35,162903.0,37.5464,37.5918,37.4375,37.5192,162903.0
2015-10-01 15:00:00,41.35,41.48,41.32,41.34,119575.0,37.5192,37.6372,37.492,37.5101,119575.0
2015-10-01 15:30:00,41.33,41.46,41.26,41.45,294027.0,37.501,37.619,37.4375,37.6099,294027.0
2015-10-02 09:30:00,41.02,41.48,40.61,41.48,113549.0,37.2198,37.6372,36.8478,37.6372,113549.0
2015-10-02 10:00:00,41.42,41.7,41.33,41.38,69156.0,37.5827,37.8368,37.501,37.5464,69156.0
2015-10-02 10:30:00,41.39,41.39,41.13,41.32,40825.0,37.5555,37.5555,37.3196,37.492,40825.0
2015-10-02 11:00:00,41.31,41.49,41.31,41.45,61712.0,37.4829,37.6462,37.4829,37.6099,61712.0
2015-10-02 11:30:00,41.46,41.66,41.41,41.47,56910.0,37.619,37.8005,37.5736,37.6281,56910.0
2015-10-02 12:00:00,41.49,41.75,41.48,41.68,54100.0,37.6462,37.8821,37.6372,37.8186,54100.0
2015-10-02 12:30:00,41.69,41.79,41.59,41.76,68208.0,37.8277,37.9184,37.737,37.8912,68208.0
2015-10-02 13:00:00,41.77,41.95,41.71,41.77,91708.0,37.9003,38.0636,37.8458,37.9003,91708.0
2015-10-02 13:30:00,41.77,41.86,41.67,41.76,64448.0,37.9003,37.9819,37.8095,37.8912,64448.0
2015-10-02 14:00:00,41.78,41.97,41.74,41.97,93805.0,37.9094,38.0818,37.8731,38.0818,93805.0
2015-10-02 14:30:00,41.96,42.07,41.86,41.87,101101.0,38.0727,38.1725,37.9819,37.991,101101.0
2015-10-02 15:00:00,41.88,42.28,41.85,42.28,113423.0,38.0001,38.363,37.9729,38.363,113423.0
2015-10-02 15:30:00,42.28,42.44,42.27,42.42,383440.0,38.363,38.5082,38.354,38.4901,383440.0
2015-10-05 09:30:00,42.75,43.53,42.64,43.38,126887.0,38.7895,39.4972,38.6897,39.3611,126887.0
2015-10-05 10:00:00,43.4,43.68,43.26,43.66,87034.0,39.3793,39.6333,39.2522,39.6152,87034.0
2015-10-05 10:30:00,43.64,43.73,43.48,43.71,83451.0,39.597,39.6787,39.4519,39.6606,83451.0
2015-10-05 11:00:00,43.72,44.17,43.7,44.1,109161.0,39.6696,40.0779,39.6515,40.0144,109161.0
2015-10-05 11:30:00,44.09,44.14,43.92,44.14,180196.0,40.0054,40.0507,39.8511,40.0507,180196.0
2015-10-05 12:00:00,44.12,44.28,44.08,44.23,91197.0,40.0326,40.1778,39.9963,40.1324,91197.0
2015-10-05 12:30:00,44.23,44.39,44.22,44.26,74252.0,40.1324,40.2776,40.1233,40.1596,74252.0
2015-10-05 13:00:00,44.26,44.3,44.12,44.18,51500.0,40.1596,40.1959,40.0326,40.087,51500.0
2015-10-05 13:30:00,44.17,44.35,44.09,44.35,86879.0,40.0779,40.2413,40.0054,40.2413,86879.0
2015-10-05 14:00:00,44.35,44.41,44.17,44.38,64543.0,40.2413,40.2957,40.0779,40.2685,64543.0
2015-10-05 14:30:00,44.38,44.44,44.29,44.3,87451.0,40.2685,40.3229,40.1868,40.1959,87451.0
2015-10-05 15:00:00,44.3,44.44,44.26,44.36,101722.0,40.1959,40.3229,40.1596,40.2503,101722.0
2015-10-05 15:30:00,44.35,44.55,44.34,44.54,395462.0,40.2413,40.4227,40.2322,40.4137,395462.0
2015-10-06 09:30:00,44.49,45.62,44.31,45.57,250587.0,40.3683,41.3936,40.205,41.3482,250587.0
2015-10-06 10:00:00,45.57,45.65,45.24,45.48,214102.0,41.3482,41.4208,41.0488,41.2666,214102.0
2015-10-06 10:30:00,45.49,45.55,45.36,45.36,146040.0,41.2757,41.3301,41.1577,41.1577,146040.0
2015-10-06 11:00:00,45.36,45.99,45.36,45.98,143342.0,41.1577,41.7293,41.1577,41.7203,143342.0
2015-10-06 11:30:00,45.97,46.03,45.54,45.7,147825.0,41.7112,41.7656,41.321,41.4662,147825.0
2015-10-06 12:00:00,45.7,45.93,45.54,45.55,118574.0,41.4662,41.6749,41.321,41.3301,118574.0
2015-10-06 12:30:00,45.57,45.7,45.41,45.7,79158.0,41.3482,41.4662,41.2031,41.4662,79158.0
2015-10-06 13:00:00,45.7,45.79,45.68,45.72,131114.0,41.4662,41.5479,41.448,41.4843,131114.0
2015-10-06 13:30:00,45.72,45.72,45.39,45.48,81549.0,41.4843,41.4843,41.1849,41.2666,81549.0
2015-10-06 14:00:00,45.46,45.78,45.34,45.78,117882.0,41.2484,41.5388,41.1395,41.5388,117882.0
2015-10-06 14:30:00,45.77,45.79,45.36,45.44,127565.0,41.5297,41.5479,41.1577,41.2303,127565.0
2015-10-06 15:00:00,45.44,45.65,45.4,45.65,140029.0,41.2303,41.4208,41.194,41.4208,140029.0
2015-10-06 15:30:00,45.66,45.71,45.51,45.57,282008.0,41.4299,41.4753,41.2938,41.3482,282008.0
2015-10-07 09:30:00,46.0,47.0,45.53,46.96,188299.0,41.7384,42.6458,41.3119,42.6095,188299.0
2015-10-07 10:00:00,46.94,47.13,46.7,46.98,151965.0,42.5913,42.7637,42.3736,42.6276,151965.0
2015-10-07 10:30:00,46.96,46.98,45.94,46.04,194535.0,42.6095,42.6276,41.684,41.7747,194535.0
2015-10-07 11:00:00,46.04,46.08,45.42,45.59,134457.0,41.7747,41.811,41.2121,41.3664,134457.0
2015-10-07 11:30:00,45.55,46.07,45.49,45.95,89108.0,41.3301,41.8019,41.2757,41.693,89108.0
2015-10-07 12:00:00,45.94,46.01,45.55,45.7,79209.0,41.684,41.7475,41.3301,41.4662,79209.0
2015-10-07 12:30:00,45.68,45.9,45.63,45.77,46974.0,41.448,41.6477,41.4027,41.5297,46974.0
2015-10-07 13:00:00,45.78,46.15,45.77,46.12,54152.0,41.5388,41.8745,41.5297,41.8473,54152.0
2015-10-07 13:30:00,46.13,46.31,46.13,46.22,71433.0,41.8564,42.0197,41.8564,41.938,71433.0
2015-10-07 14:00:00,46.22,46.39,46.12,46.12,73050.0,41.938,42.0923,41.8473,41.8473,73050.0
2015-10-07 14:30:00,46.16,46.26,45.92,46.02,76702.0,41.8836,41.9743,41.6658,41.7566,76702.0
2015-10-07 15:00:00,46.01,46.18,45.98,46.04,99204.0,41.7475,41.9017,41.7203,41.7747,99204.0
2015-10-07 15:30:00,46.05,46.28,46.05,46.28,181478.0,41.7838,41.9925,41.7838,41.9925,181478.0
2015-10-08 09:30:00,46.2,46.8,46.17,46.55,82555.0,41.9199,42.4643,41.8927,42.2374,82555.0
2015-10-08 10:00:00,46.56,46.78,46.21,46.21,67638.0,42.2465,42.4461,41.9289,41.9289,67638.0
2015-10-08 10:30:00,46.2,46.45,46.19,46.42,50662.0,41.9199,42.1467,41.9108,42.1195,50662.0
2015-10-08 11:00:00,46.41,46.67,46.39,46.67,42855.0,42.1104,42.3463,42.0923,42.3463,42855.0
2015-10-08 11:30:00,46.68,46.75,46.57,46.74,42939.0,42.3554,42.4189,42.2556,42.4098,42939.0
2015-10-08 12:00:00,46.74,46.96,46.71,46.85,48949.0,42.4098,42.6095,42.3826,42.5097,48949.0
2015-10-08 12:30:00,46.86,47.04,46.73,46.84,40590.0,42.5187,42.6821,42.4008,42.5006,40590.0
2015-10-08 13:00:00,46.83,46.97,46.77,46.92,29611.0,42.4915,42.6185,42.4371,42.5732,29611.0
2015-10-08 13:30:00,46.91,47.0,46.88,46.95,40952.0,42.5641,42.6458,42.5369,42.6004,40952.0
2015-10-08 14:00:00,46.97,47.16,46.9,47.14,87043.0,42.6185,42.7909,42.555,42.7728,87043.0
2015-10-08 14:30:00,47.13,47.4,47.12,47.35,98742.0,42.7637,43.0087,42.7546,42.9633,98742.0
2015-10-08 15:00:00,47.34,47.55,47.34,47.46,126445.0,42.9543,43.1448,42.9543,43.0631,126445.0
2015-10-08 15:30:00,47.46,47.48,47.28,47.37,264616.0,43.0631,43.0813,42.8998,42.9815,264616.0
2015-10-09 09:30:00,47.56,47.96,46.62,47.2,128419.0,43.1539,43.5168,42.301,42.8272,128419.0
2015-10-09 10:00:00,47.23,47.23,46.71,46.97,156360.0,42.8545,42.8545,42.3826,42.6185,156360.0
2015-10-09 10:30:00,46.97,47.49,46.92,47.45,93854.0,42.6185,43.0904,42.5732,43.0541,93854.0
2015-10-09 11:00:00,47.45,47.57,47.35,47.57,74014.0,43.0541,43.163,42.9633,43.163,74014.0
2015-10-09 11:30:00,47.54,47.57,47.28,47.36,92816.0,43.1357,43.163,42.8998,42.9724,92816.0
2015-10-09 12:00:00,47.37,47.47,47.2,47.29,88986.0,42.9815,43.0722,42.8272,42.9089,88986.0
2015-10-09 12:30:00,47.29,47.39,47.17,47.34,74721.0,42.9089,42.9996,42.8,42.9543,74721.0
2015-10-09 13:00:00,47.34,47.4,47.21,47.23,50425.0,42.9543,43.0087,42.8363,42.8545,50425.0
2015-10-09 13:30:00,47.23,47.32,47.19,47.24,64314.0,42.8545,42.9361,42.8182,42.8635,64314.0
2015-10-09 14:00:00,47.24,47.39,47.21,47.38,72070.0,42.8635,42.9996,42.8363,42.9906,72070.0
2015-10-09 14:30:00,47.38,47.41,47.24,47.33,95989.0,42.9906,43.0178,42.8635,42.9452,95989.0
2015-10-09 15:00:00,47.34,47.36,47.24,47.32,131210.0,42.9543,42.9724,42.8635,42.9361,131210.0
2015-10-09 15:30:00,47.33,47.46,47.32,47.39,207306.0,42.9452,43.0631,42.9361,42.9996,207306.0
2015-10-12 09:30:00,47.49,47.5,47.08,47.14,80665.0,43.0904,43.0994,42.7183,42.7728,80665.0
2015-10-12 10:00:00,47.11,47.22,46.74,46.89,65587.0,42.7456,42.8454,42.4098,42.546,65587.0
2015-10-12 10:30:00,46.88,47.11,46.78,46.78,38674.0,42.5369,42.7456,42.4461,42.4461,38674.0
2015-10-12 11:00:00,46.77,47.02,46.77,46.9,46753.0,42.4371,42.6639,42.4371,42.555,46753.0
2015-10-12 11:30:00,46.91,47.12,46.86,46.89,55422.0,42.5641,42.7546,42.5187,42.546,55422.0
2015-10-12 12:00:00,46.89,46.9,46.66,46.75,104756.0,42.546,42.555,42.3373,42.4189,104756.0
2015-10-12 12:30:00,46.75,46.87,46.71,46.78,66002.0,42.4189,42.5278,42.3826,42.4461,66002.0
2015-10-12 13:00:00,46.78,46.96,46.7,46.91,67393.0,42.4461,42.6095,42.3736,42.5641,67393.0
2015-10-12 13:30:00,46.91,47.07,46.9,47.03,51017.0,42.5641,42.7093,42.555,42.673,51017.0
2015-10-12 14:00:00,47.04,47.12,47.01,47.03,39414.0,42.6821,42.7546,42.6548,42.673,39414.0
2015-10-12 14:30:00,47.03,47.11,47.0,47.04,44661.0,42.673,42.7456,42.6458,42.6821,44661.0
2015-10-12 15:00:00,47.04,47.14,47.01,47.03,88797.0,42.6821,42.7728,42.6548,42.673,88797.0
2015-10-12 15:30:00,47.04,47.13,47.01,47.09,92816.0,42.6821,42.7637,42.6548,42.7274,92816.0
2015-10-13 09:30:00,46.79,47.38,46.62,47.29,78286.0,42.4552,42.9906,42.301,42.9089,78286.0
2015-10-13 10:00:00,47.24,47.62,47.24,47.46,62085.0,42.8635,43.2083,42.8635,43.0631,62085.0
2015-10-13 10:30:00,47.49,47.59,47.34,47.46,71667.0,43.0904,43.1811,42.9543,43.0631,71667.0
2015-10-13 11:00:00,47.45,47.59,47.15,47.19,52886.0,43.0541,43.1811,42.7819,42.8182,52886.0
2015-10-13 11:30:00,47.2,47.35,47.19,47.28,62119.0,42.8272,42.9633,42.8182,42.8998,62119.0
2015-10-13 12:00:00,47.28,47.39,47.23,47.34,31097.0,42.8998,42.9996,42.8545,42.9543,31097.0
2015-10-13 12:30:00,47.34,47.38,47.04,47.07,57464.0,42.9543,42.9906,42.6821,42.7093,57464.0
2015-10-13 13:00:00,47.06,47.15,46.99,47.13,42475.0,42.7002,42.7819,42.6367,42.7637,42475.0
2015-10-13 13:30:00,47.13,47.15,46.9,46.9,31077.0,42.7637,42.7819,42.555,42.555,31077.0
2015-10-13 14:00:00,46.89,47.04,46.83,46.83,29821.0,42.546,42.6821,42.4915,42.4915,29821.0
2015-10-13 14:30:00,46.83,46.89,46.77,46.8,142520.0,42.4915,42.546,42.4371,42.4643,142520.0
2015-10-13 15:00:00,46.8,46.81,46.61,46.67,91872.0,42.4643,42.4734,42.2919,42.3463,91872.0
2015-10-13 15:30:00,46.68,46.75,46.47,46.6,270250.0,42.3554,42.4189,42.1649,42.2828,270250.0
2015-10-14 09:30:00,46.43,46.79,46.11,46.66,74434.0,42.1286,42.4552,41.8382,42.3373,74434.0
2015-10-14 10:00:00,46.66,46.75,46.54,46.63,79836.0,42.3373,42.4189,42.2284,42.31,79836.0
2015-10-14 10:30:00,46.61,46.71,46.51,46.54,54054.0,42.2919,42.3826,42.2012,42.2284,54054.0
2015-10-14 11:00:00,46.51,46.57,46.39,46.46,36491.0,42.2012,42.2556,42.0923,42.1558,36491.0
2015-10-14 11:30:00,46.45,46.75,46.36,46.73,31369.0,42.1467,42.4189,42.0651,42.4008,31369.0
2015-10-14 12:00:00,46.75,46.76,46.5,46.55,24823.0,42.4189,42.428,42.1921,42.2374,24823.0
2015-10-14 12:30:00,46.57,46.83,46.53,46.74,33052.0,42.2556,42.4915,42.2193,42.4098,33052.0
2015-10-14 13:00:00,46.75,46.87,46.68,46.73,31491.0,42.4189,42.5278,42.3554,42.4008,31491.0
2015-10-14 13:30:00,46.73,46.91,46.73,46.86,41681.0,42.4008,42.5641,42.4008,42.5187,41681.0
2015-10-14 14:00:00,46.87,46.92,46.61,46.61,35452.0,42.5278,42.5732,42.2919,42.2919,35452.0
2015-10-14 14:30:00,46.6,46.66,46.53,46.59,22994.0,42.2828,42.3373,42.2193,42.2737,22994.0
2015-10-14 15:00:00,46.6,46.84,46.58,46.82,114405.0,42.2828,42.5006,42.2647,42.4824,114405.0
2015-10-14 15:30:00,46.83,46.9,46.64,46.71,121878.0,42.4915,42.555,42.3191,42.3826,121878.0
2015-10-15 09:30:00,46.77,46.9,46.38,46.66,68311.0,42.4371,42.555,42.0832,42.3373,68311.0
2015-10-15 10:00:00,46.66,46.86,46.55,46.79,106518.0,42.3373,42.5187,42.2374,42.4552,106518.0
2015-10-15 10:30:00,46.79,46.98,46.7,46.89,91305.0,42.4552,42.6276,42.3736,42.546,91305.0
2015-10-15 11:00:00,46.87,46.93,46.47,46.55,53555.0,42.5278,42.5822,42.1649,42.2374,53555.0
2015-10-15 11:30:00,46.56,46.57,46.22,46.29,91312.0,42.2465,42.2556,41.938,42.0015,91312.0
2015-10-15 12:00:00,46.27,46.56,46.23,46.5,53398.0,41.9834,42.2465,41.9471,42.1921,53398.0
2015-10-15 12:30:00,46.48,46.78,46.4,46.78,75546.0,42.1739,42.4461,42.1013,42.4461,75546.0
2015-10-15 13:00:00,46.77,46.87,46.74,46.87,52916.0,42.4371,42.5278,42.4098,42.5278,52916.0
2015-10-15 13:30:00,46.86,46.89,46.79,46.83,42064.0,42.5187,42.546,42.4552,42.4915,42064.0
2015-10-15 14:00:00,46.83,47.01,46.83,47.0,58790.0,42.4915,42.6548,42.4915,42.6458,58790.0
2015-10-15 14:30:00,47.0,47.26,46.99,47.14,57473.0,42.6458,42.8817,42.6367,42.7728,57473.0
2015-10-15 15:00:00,47.14,47.33,47.13,47.3,96880.0,42.7728,42.9452,42.7637,42.918,96880.0
2015-10-15 15:30:00,47.3,47.42,47.24,47.41,230688.0,42.918,43.0268,42.8635,43.0178,230688.0
2015-10-16 09:30:00,47.18,47.35,45.82,45.82,191364.0,42.8091,42.9633,41.5751,41.5751,191364.0
2015-10-16 10:00:00,45.8,46.01,44.82,44.9,255320.0,41.5569,41.7475,40.6677,40.7403,255320.0
2015-10-16 10:30:00,44.92,45.2,44.71,44.75,180917.0,40.7585,41.0125,40.5679,40.6042,180917.0
2015-10-16 11:00:00,44.75,44.94,44.66,44.7,127155.0,40.6042,40.7766,40.5225,40.5588,127155.0
2015-10-16 11:30:00,44.71,44.93,44.64,44.93,106870.0,40.5679,40.7675,40.5044,40.7675,106870.0
2015-10-16 12:00:00,44.94,44.96,44.5,44.63,88626.0,40.7766,40.7948,40.3774,40.4953,88626.0
2015-10-16 12:30:00,44.63,44.63,44.42,44.5,70988.0,40.4953,40.4953,40.3048,40.3774,70988.0
2015-10-16 13:00:00,44.5,44.63,44.44,44.44,100017.0,40.3774,40.4953,40.3229,40.3229,100017.0
2015-10-16 13:30:00,44.45,44.58,44.36,44.39,81304.0,40.332,40.45,40.2503,40.2776,81304.0
2015-10-16 14:00:00,44.39,44.44,44.24,44.3,129768.0,40.2776,40.3229,40.1415,40.1959,129768.0
2015-10-16 14:30:00,44.28,44.58,44.23,44.51,172424.0,40.1778,40.45,40.1324,40.3864,172424.0
2015-10-16 15:00:00,44.51,44.69,44.48,44.52,330775.0,40.3864,40.5498,40.3592,40.3955,330775.0
2015-10-16 15:30:00,44.52,44.73,44.51,44.65,487396.0,40.3955,40.5861,40.3864,40.5135,487396.0
2015-10-19 09:30:00,44.22,44.98,44.21,44.82,116279.0,40.1233,40.8129,40.1142,40.6677,116279.0
2015-10-19 10:00:00,44.89,44.96,44.56,44.7,69907.0,40.7312,40.7948,40.4318,40.5588,69907.0
2015-10-19 10:30:00,44.69,44.77,44.53,44.62,61933.0,40.5498,40.6224,40.4046,40.4863,61933.0
2015-10-19 11:00:00,44.63,44.63,44.48,44.52,50388.0,40.4953,40.4953,40.3592,40.3955,50388.0
2015-10-19 11:30:00,44.52,44.64,44.49,44.58,50170.0,40.3955,40.5044,40.3683,40.45,50170.0
2015-10-19 12:00:00,44.59,44.64,44.52,44.64,37176.0,40.459,40.5044,40.3955,40.5044,37176.0
2015-10-19 12:30:00,44.63,44.64,44.51,44.57,44040.0,40.4953,40.5044,40.3864,40.4409,44040.0
2015-10-19 13:00:00,44.58,44.58,44.48,44.5,50460.0,40.45,40.45,40.3592,40.3774,50460.0
2015-10-19 13:30:00,44.49,44.57,44.47,44.5,47527.0,40.3683,40.4409,40.3501,40.3774,47527.0
2015-10-19 14:00:00,44.5,44.56,44.46,44.52,54474.0,40.3774,40.4318,40.3411,40.3955,54474.0
2015-10-19 14:30:00,44.54,44.6,44.47,44.5,57033.0,40.4137,40.4681,40.3501,40.3774,57033.0
2015-10-19 15:00:00,44.5,44.6,44.49,44.59,53713.0,40.3774,40.4681,40.3683,40.459,53713.0
2015-10-19 15:30:00,44.59,44.64,44.53,44.64,131066.0,40.459,40.5044,40.4046,40.5044,131066.0
2015-10-20 09:30:00,44.54,45.09,44.38,44.99,74275.0,40.4137,40.9127,40.2685,40.822,74275.0
2015-10-20 10:00:00,44.99,45.19,44.89,45.17,80381.0,40.822,41.0034,40.7312,40.9853,80381.0
2015-10-20 10:30:00,45.17,45.67,45.17,45.39,124688.0,40.9853,41.439,40.9853,41.1849,124688.0
2015-10-20 11:00:00,45.43,45.44,45.13,45.35,70211.0,41.2212,41.2303,40.949,41.1486,70211.0
2015-10-20 11:30:00,45.35,45.45,45.18,45.33,57718.0,41.1486,41.2394,40.9944,41.1305,57718.0
2015-10-20 12:00:00,45.33,45.48,45.25,45.43,56664.0,41.1305,41.2666,41.0579,41.2212,56664.0
2015-10-20 12:30:00,45.44,45.52,45.33,45.45,37562.0,41.2303,41.3029,41.1305,41.2394,37562.0
2015-10-20 13:00:00,45.43,45.57,45.39,45.49,43705.0,41.2212,41.3482,41.1849,41.2757,43705.0
2015-10-20 13:30:00,45.5,45.54,45.4,45.46,43491.0,41.2847,41.321,41.194,41.2484,43491.0
2015-10-20 14:00:00,45.45,45.53,45.37,45.45,42976.0,41.2394,41.3119,41.1668,41.2394,42976.0
2015-10-20 14:30:00,45.46,45.52,45.42,45.49,53874.0,41.2484,41.3029,41.2121,41.2757,53874.0
2015-10-20 15:00:00,45.49,45.51,45.36,45.47,76233.0,41.2757,41.2938,41.1577,41.2575,76233.0
2015-10-20 15:30:00,45.48,45.48,45.31,45.37,178986.0,41.2666,41.2666,41.1123,41.1668,178986.0
2015-10-21 09:30:00,45.51,45.6,45.02,45.13,58117.0,41.2938,41.3755,40.8492,40.949,58117.0
2015-10-21 10:00:00,45.11,45.22,44.99,45.17,44113.0,40.9309,41.0307,40.822,40.9853,44113.0
2015-10-21 10:30:00,45.14,45.24,44.99,45.2,77800.0,40.9581,41.0488,40.822,41.0125,77800.0
2015-10-21 11:00:00,45.22,45.26,45.09,45.2,120210.0,41.0307,41.067,40.9127,41.0125,120210.0
2015-10-21 11:30:00,45.21,45.33,45.12,45.19,59676.0,41.0216,41.1305,40.9399,41.0034,59676.0
2015-10-21 12:00:00,45.17,45.31,45.16,45.28,103400.0,40.9853,41.1123,40.9762,41.0851,103400.0
2015-10-21 12:30:00,45.28,45.49,45.25,45.41,111548.0,41.0851,41.2757,41.0579,41.2031,111548.0
2015-10-21 13:00:00,45.38,45.4,45.2,45.2,40848.0,41.1758,41.194,41.0125,41.0125,40848.0
2015-10-21 13:30:00,45.18,45.27,45.11,45.13,32129.0,40.9944,41.076,40.9309,40.949,32129.0
2015-10-21 14:00:00,45.12,45.15,44.88,44.95,43718.0,40.9399,40.9672,40.7222,40.7857,43718.0
2015-10-21 14:30:00,44.97,45.16,44.95,45.09,39721.0,40.8038,40.9762,40.7857,40.9127,39721.0
2015-10-21 15:00:00,45.1,45.15,44.89,44.9,52387.0,40.9218,40.9672,40.7312,40.7403,52387.0
2015-10-21 15:30:00,44.9,44.9,44.64,44.7,112122.0,40.7403,40.7403,40.5044,40.5588,112122.0
2015-10-22 09:30:00,44.91,45.43,44.7,45.4,76159.0,40.7494,41.2212,40.5588,41.194,76159.0
2015-10-22 10:00:00,45.39,45.82,45.25,45.62,78947.0,41.1849,41.5751,41.0579,41.3936,78947.0
2015-10-22 10:30:00,45.62,45.62,45.3,45.59,46654.0,41.3936,41.3936,41.1033,41.3664,46654.0
2015-10-22 11:00:00,45.57,45.88,45.49,45.81,54658.0,41.3482,41.6295,41.2757,41.566,54658.0
2015-10-22 11:30:00,45.81,46.05,45.72,45.92,30547.0,41.566,41.7838,41.4843,41.6658,30547.0
2015-10-22 12:00:00,45.94,45.96,45.78,45.88,65829.0,41.684,41.7021,41.5388,41.6295,65829.0
2015-10-22 12:30:00,45.87,45.91,45.7,45.73,52298.0,41.6204,41.6567,41.4662,41.4934,52298.0
2015-10-22 13:00:00,45.76,45.89,45.61,45.68,31818.0,41.5206,41.6386,41.3845,41.448,31818.0
2015-10-22 13:30:00,45.69,45.71,45.28,45.28,39894.0,41.4571,41.4753,41.0851,41.0851,39894.0
2015-10-22 14:00:00,45.31,45.34,44.98,45.18,86887.0,41.1123,41.1395,40.8129,40.9944,86887.0
2015-10-22 14:30:00,45.17,45.38,45.17,45.35,64306.0,40.9853,41.1758,40.9853,41.1486,64306.0
2015-10-22 15:00:00,45.35,45.37,45.26,45.36,90706.0,41.1486,41.1668,41.067,41.1577,90706.0
2015-10-22 15:30:00,45.38,45.38,45.29,45.36,222579.0,41.1758,41.1758,41.0942,41.1577,222579.0
2015-10-23 09:30:00,45.61,45.99,45.41,45.88,147740.0,41.3845,41.7293,41.2031,41.6295,147740.0
2015-10-23 10:00:00,45.9,45.94,45.7,45.73,156062.0,41.6477,41.684,41.4662,41.4934,156062.0
2015-10-23 10:30:00,45.74,46.1,45.74,46.01,78632.0,41.5025,41.8291,41.5025,41.7475,78632.0
2015-10-23 11:00:00,46.01,46.15,45.79,45.81,58196.0,41.7475,41.8745,41.5479,41.566,58196.0
2015-10-23 11:30:00,45.81,45.82,45.56,45.78,39701.0,41.566,41.5751,41.3392,41.5388,39701.0
2015-10-23 12:00:00,45.8,45.84,45.6,45.77,39536.0,41.5569,41.5932,41.3755,41.5297,39536.0
2015-10-23 12:30:00,45.8,45.85,45.73,45.85,45302.0,41.5569,41.6023,41.4934,41.6023,45302.0
2015-10-23 13:00:00,45.82,45.86,45.68,45.81,66069.0,41.5751,41.6114,41.448,41.566,66069.0
2015-10-23 13:30:00,45.8,45.93,45.8,45.89,55629.0,41.5569,41.6749,41.5569,41.6386,55629.0
2015-10-23 14:00:00,45.88,46.07,45.86,45.97,60566.0,41.6295,41.8019,41.6114,41.7112,60566.0
2015-10-23 14:30:00,45.97,46.23,45.97,46.15,71781.0,41.7112,41.9471,41.7112,41.8745,71781.0
2015-10-23 15:00:00,46.15,46.18,46.05,46.12,68803.0,41.8745,41.9017,41.7838,41.8473,68803.0
2015-10-23 15:30:00,46.13,46.26,46.12,46.21,242623.0,41.8564,41.9743,41.8473,41.9289,242623.0
2015-10-26 09:30:00,45.95,46.22,45.81,45.83,109303.0,41.693,41.938,41.566,41.5842,109303.0
2015-10-26 10:00:00,45.83,45.85,45.66,45.77,54203.0,41.5842,41.6023,41.4299,41.5297,54203.0
2015-10-26 10:30:00,45.77,46.02,45.73,45.92,71299.0,41.5297,41.7566,41.4934,41.6658,71299.0
2015-10-26 11:00:00,45.92,45.96,45.79,45.87,51595.0,41.6658,41.7021,41.5479,41.6204,51595.0
2015-10-26 11:30:00,45.87,46.01,45.87,45.95,75286.0,41.6204,41.7475,41.6204,41.693,75286.0
2015-10-26 12:00:00,45.96,46.0,45.8,45.98,41327.0,41.7021,41.7384,41.5569,41.7203,41327.0
2015-10-26 12:30:00,45.99,46.02,45.93,45.99,67854.0,41.7293,41.7566,41.6749,41.7293,67854.0
2015-10-26 13:00:00,45.99,45.99,45.8,45.87,51283.0,41.7293,41.7293,41.5569,41.6204,51283.0
2015-10-26 13:30:00,45.87,45.9,45.61,45.7,75217.0,41.6204,41.6477,41.3845,41.4662,75217.0
2015-10-26 14:00:00,45.69,45.78,45.61,45.63,42625.0,41.4571,41.5388,41.3845,41.4027,42625.0
2015-10-26 14:30:00,45.63,45.63,45.5,45.53,53455.0,41.4027,41.4027,41.2847,41.3119,53455.0
2015-10-26 15:00:00,45.53,45.72,45.52,45.64,96307.0,41.3119,41.4843,41.3029,41.4118,96307.0
2015-10-26 15:30:00,45.64,45.67,45.43,45.52,203072.0,41.4118,41.439,41.2212,41.3029,203072.0
2015-10-27 09:30:00,44.97,45.28,44.05,44.96,124236.0,40.8038,41.0851,39.9691,40.7948,124236.0
2015-10-27 10:00:00,44.96,45.23,44.47,44.54,123324.0,40.7948,41.0397,40.3501,40.4137,123324.0
2015-10-27 10:30:00,44.53,44.7,44.35,44.57,81883.0,40.4046,40.5588,40.2413,40.4409,81883.0
2015-10-27 11:00:00,44.56,44.61,44.44,44.49,88865.0,40.4318,40.4772,40.3229,40.3683,88865.0
2015-10-27 11:30:00,44.47,44.57,44.2,44.33,96349.0,40.3501,40.4409,40.1052,40.2231,96349.0
2015-10-27 12:00:00,44.32,44.36,44.17,44.26,62050.0,40.214,40.2503,40.0779,40.1596,62050.0
2015-10-27 12:30:00,44.23,44.29,44.01,44.04,67922.0,40.1324,40.1868,39.9328,39.96,67922.0
2015-10-27 13:00:00,44.04,44.04,43.79,43.91,82973.0,39.96,39.96,39.7331,39.842,82973.0
2015-10-27 13:30:00,43.9,44.04,43.87,43.91,67908.0,39.833,39.96,39.8057,39.842,67908.0
2015-10-27 14:00:00,43.91,44.08,43.91,44.01,61782.0,39.842,39.9963,39.842,39.9328,61782.0
2015-10-27 14:30:00,44.01,44.14,43.98,44.04,86214.0,39.9328,40.0507,39.9055,39.96,86214.0
2015-10-27 15:00:00,44.03,44.13,44.0,44.01,107756.0,39.9509,40.0416,39.9237,39.9328,107756.0
2015-10-27 15:30:00,44.02,44.07,43.92,43.99,247447.0,39.9418,39.9872,39.8511,39.9146,247447.0
2015-10-28 09:30:00,45.37,47.11,45.37,47.0,341431.0,41.1668,42.7456,41.1668,42.6458,341431.0
2015-10-28 10:00:00,47.0,47.42,47.0,47.07,244830.0,42.6458,43.0268,42.6458,42.7093,244830.0
2015-10-28 10:30:00,47.04,47.58,47.04,47.45,211017.0,42.6821,43.172,42.6821,43.0541,211017.0
2015-10-28 11:00:00,47.45,47.47,47.01,47.37,134221.0,43.0541,43.0722,42.6548,42.9815,134221.0
2015-10-28 11:30:00,47.35,47.45,47.19,47.36,89863.0,42.9633,43.0541,42.8182,42.9724,89863.0
2015-10-28 12:00:00,47.34,47.41,47.16,47.19,90969.0,42.9543,43.0178,42.7909,42.8182,90969.0
2015-10-28 12:30:00,47.18,47.27,47.13,47.13,68236.0,42.8091,42.8907,42.7637,42.7637,68236.0
2015-10-28 13:00:00,47.13,47.19,46.86,46.9,57631.0,42.7637,42.8182,42.5187,42.555,57631.0
2015-10-28 13:30:00,46.89,47.18,46.83,47.18,98363.0,42.546,42.8091,42.4915,42.8091,98363.0
2015-10-28 14:00:00,47.17,47.17,46.23,46.59,114405.0,42.8,42.8,41.9471,42.2737,114405.0
2015-10-28 14:30:00,46.59,47.1,46.38,47.02,120619.0,42.2737,42.7365,42.0832,42.6639,120619.0
2015-10-28 15:00:00,47.04,47.2,46.7,46.91,267866.0,42.6821,42.8272,42.3736,42.5641,267866.0
2015-10-28 15:30:00,46.94,47.32,46.84,47.21,442815.0,42.5913,42.9361,42.5006,42.8363,442815.0
2015-10-29 09:30:00,46.81,47.17,46.12,46.99,98909.0,42.4734,42.8,41.8473,42.6367,98909.0
2015-10-29 10:00:00,46.92,47.43,46.83,47.09,107645.0,42.5732,43.0359,42.4915,42.7274,107645.0
2015-10-29 10:30:00,47.08,47.14,46.78,46.87,84325.0,42.7183,42.7728,42.4461,42.5278,84325.0
2015-10-29 11:00:00,46.85,46.9,46.59,46.9,40687.0,42.5097,42.555,42.2737,42.555,40687.0
2015-10-29 11:30:00,46.94,47.04,46.78,46.94,56879.0,42.5913,42.6821,42.4461,42.5913,56879.0
2015-10-29 12:00:00,46.93,47.07,46.84,47.05,77434.0,42.5822,42.7093,42.5006,42.6911,77434.0
2015-10-29 12:30:00,47.06,47.11,46.89,46.93,48009.0,42.7002,42.7456,42.546,42.5822,48009.0
2015-10-29 13:00:00,46.93,47.14,46.93,47.04,71327.0,42.5822,42.7728,42.5822,42.6821,71327.0
2015-10-29 13:30:00,47.05,47.05,46.65,46.65,50351.0,42.6911,42.6911,42.3282,42.3282,50351.0
2015-10-29 14:00:00,46.65,46.75,46.54,46.58,84823.0,42.3282,42.4189,42.2284,42.2647,84823.0
2015-10-29 14:30:00,46.59,46.6,46.38,46.46,111587.0,42.2737,42.2828,42.0832,42.1558,111587.0
2015-10-29 15:00:00,46.45,46.8,46.45,46.58,188977.0,42.1467,42.4643,42.1467,42.2647,188977.0
2015-10-29 15:30:00,46.58,46.65,46.48,46.57,403555.0,42.2647,42.3282,42.1739,42.2556,403555.0
2015-10-30 09:30:00,46.0,47.58,44.17,46.68,507901.0,41.7384,43.172,40.0779,42.3554,507901.0
2015-10-30 10:00:00,46.67,47.85,46.65,47.33,459257.0,42.3463,43.417,42.3282,42.9452,459257.0
2015-10-30 10:30:00,47.32,47.8,47.25,47.58,128995.0,42.9361,43.3716,42.8726,43.172,128995.0
2015-10-30 11:00:00,47.63,47.64,47.32,47.38,209421.0,43.2174,43.2265,42.9361,42.9906,209421.0
2015-10-30 11:30:00,47.37,47.59,47.09,47.39,167654.0,42.9815,43.1811,42.7274,42.9996,167654.0
2015-10-30 12:00:00,47.39,47.71,47.33,47.69,101045.0,42.9996,43.29,42.9452,43.2718,101045.0
2015-10-30 12:30:00,47.67,48.12,47.64,47.93,180884.0,43.2537,43.662,43.2265,43.4896,180884.0
2015-10-30 13:00:00,47.93,48.26,47.92,48.26,125025.0,43.4896,43.789,43.4805,43.789,125025.0
2015-10-30 13:30:00,48.25,48.48,48.12,48.2,134829.0,43.78,43.9886,43.662,43.7346,134829.0
2015-10-30 14:00:00,48.2,48.24,47.85,47.85,121480.0,43.7346,43.7709,43.417,43.417,121480.0
2015-10-30 14:30:00,47.85,47.96,47.69,47.74,193603.0,43.417,43.5168,43.2718,43.3172,193603.0
2015-10-30 15:00:00,47.73,47.86,47.58,47.76,210831.0,43.3081,43.4261,43.172,43.3354,210831.0
2015-10-30 15:30:00,47.77,48.09,47.74,47.82,469191.0,43.3444,43.6348,43.3172,43.3898,469191.0
2015-11-02 09:30:00,47.6,48.21,47.47,48.02,136844.0,43.1902,43.7437,43.0722,43.5713,136844.0
2015-11-02 10:00:00,48.04,48.38,47.98,48.34,116674.0,43.5894,43.8979,43.535,43.8616,116674.0
2015-11-02 10:30:00,48.32,48.55,48.25,48.51,135773.0,43.8435,44.0522,43.78,44.0159,135773.0
2015-11-02 11:00:00,48.5,48.55,48.34,48.52,115666.0,44.0068,44.0522,43.8616,44.0249,115666.0
2015-11-02 11:30:00,48.53,48.74,48.5,48.74,147289.0,44.034,44.2246,44.0068,44.2246,147289.0
2015-11-02 12:00:00,48.74,48.95,48.63,48.94,73597.0,44.2246,44.4151,44.1248,44.406,73597.0
2015-11-02 12:30:00,48.94,48.97,48.78,48.91,55757.0,44.406,44.4333,44.2609,44.3788,55757.0
2015-11-02 13:00:00,48.91,49.08,48.89,48.99,50635.0,44.3788,44.5331,44.3607,44.4514,50635.0
2015-11-02 13:30:00,49.0,49.29,48.94,49.29,100753.0,44.4605,44.7236,44.406,44.7236,100753.0
2015-11-02 14:00:00,49.27,49.5,49.18,49.46,112722.0,44.7055,44.9142,44.6238,44.8779,112722.0
2015-11-02 14:30:00,49.47,49.75,49.44,49.67,151828.0,44.8869,45.141,44.8597,45.0684,151828.0
2015-11-02 15:00:00,49.68,49.7,49.31,49.43,230695.0,45.0775,45.0956,44.7418,44.8506,230695.0
2015-11-02 15:30:00,49.43,49.45,49.27,49.32,441304.0,44.8506,44.8688,44.7055,44.7508,441304.0
2015-11-03 09:30:00,49.31,50.5,49.03,49.92,175646.0,44.7418,45.8215,44.4877,45.2952,175646.0
2015-11-03 10:00:00,49.96,50.05,49.64,49.84,166510.0,45.3315,45.4132,45.0412,45.2227,166510.0
2015-11-03 10:30:00,49.87,49.96,49.53,49.81,128434.0,45.2499,45.3315,44.9414,45.1954,128434.0
2015-11-03 11:00:00,49.8,49.99,49.72,49.96,95940.0,45.1864,45.3588,45.1138,45.3315,95940.0
2015-11-03 11:30:00,49.96,50.29,49.89,50.29,100634.0,45.3315,45.631,45.268,45.631,100634.0
2015-11-03 12:00:00,50.25,50.42,50.13,50.42,94301.0,45.5947,45.7489,45.4858,45.7489,94301.0
2015-11-03 12:30:00,50.41,50.51,50.28,50.43,128459.0,45.7398,45.8306,45.6219,45.758,128459.0
2015-11-03 13:00:00,50.44,50.58,50.41,50.56,94188.0,45.7671,45.8941,45.7398,45.8759,94188.0
2015-11-03 13:30:00,50.56,50.61,50.48,50.55,93067.0,45.8759,45.9213,45.8034,45.8669,93067.0
2015-11-03 14:00:00,50.55,50.71,50.52,50.63,101551.0,45.8669,46.0121,45.8397,45.9395,101551.0
2015-11-03 14:30:00,50.64,50.67,50.46,50.58,84237.0,45.9485,45.9758,45.7852,45.8941,84237.0
2015-11-03 15:00:00,50.58,50.59,50.43,50.49,139004.0,45.8941,45.9032,45.758,45.8124,139004.0
2015-11-03 15:30:00,50.48,50.5,50.16,50.2,321670.0,45.8034,45.8215,45.513,45.5493,321670.0
2015-11-04 09:30:00,50.29,50.48,49.97,50.41,162077.0,45.631,45.8034,45.3406,45.7398,162077.0
2015-11-04 10:00:00,50.38,50.85,50.19,50.78,139878.0,45.7126,46.1391,45.5402,46.0756,139878.0
2015-11-04 10:30:00,50.8,50.91,50.36,50.68,106045.0,46.0937,46.1935,45.6945,45.9848,106045.0
2015-11-04 11:00:00,50.65,50.74,50.35,50.54,137374.0,45.9576,46.0393,45.6854,45.8578,137374.0
2015-11-04 11:30:00,50.54,50.57,50.22,50.35,87967.0,45.8578,45.885,45.5674,45.6854,87967.0
2015-11-04 12:00:00,50.34,50.52,50.27,50.35,71305.0,45.6763,45.8397,45.6128,45.6854,71305.0
2015-11-04 12:30:00,50.35,50.35,50.1,50.17,80709.0,45.6854,45.6854,45.4586,45.5221,80709.0
2015-11-04 13:00:00,50.17,50.23,49.96,50.21,63011.0,45.5221,45.5765,45.3315,45.5584,63011.0
2015-11-04 13:30:00,50.21,50.44,50.19,50.33,75684.0,45.5584,45.7671,45.5402,45.6673,75684.0
2015-11-04 14:00:00,50.34,50.48,50.28,50.41,78955.0,45.6763,45.8034,45.6219,45.7398,78955.0
2015-11-04 14:30:00,50.42,50.57,50.31,50.32,69470.0,45.7489,45.885,45.6491,45.6582,69470.0
2015-11-04 15:00:00,50.34,50.38,50.1,50.19,141322.0,45.6763,45.7126,45.4586,45.5402,141322.0
2015-11-04 15:30:00,50.17,50.28,50.07,50.19,288476.0,45.5221,45.6219,45.4313,45.5402,288476.0
2015-11-05 09:30:00,50.0,50.62,49.63,50.34,128734.0,45.3678,45.9304,45.0321,45.6763,128734.0
2015-11-05 10:00:00,50.34,50.43,49.73,49.79,89401.0,45.6763,45.758,45.1228,45.1773,89401.0
2015-11-05 10:30:00,49.78,50.17,49.73,50.1,100860.0,45.1682,45.5221,45.1228,45.4586,100860.0
2015-11-05 11:00:00,50.09,50.18,49.84,50.12,51194.0,45.4495,45.5312,45.2227,45.4767,51194.0
2015-11-05 11:30:00,50.11,50.61,50.1,50.48,79526.0,45.4676,45.9213,45.4586,45.8034,79526.0
2015-11-05 12:00:00,50.51,50.76,50.44,50.74,62129.0,45.8306,46.0574,45.7671,46.0393,62129.0
2015-11-05 12:30:00,50.75,50.84,50.56,50.82,57277.0,46.0483,46.13,45.8759,46.1119,57277.0
2015-11-05 13:00:00,50.82,50.91,50.5,50.5,47552.0,46.1119,46.1935,45.8215,45.8215,47552.0
2015-11-05 13:30:00,50.51,50.66,50.5,50.62,43101.0,45.8306,45.9667,45.8215,45.9304,43101.0
2015-11-05 14:00:00,50.65,50.65,50.28,50.35,41364.0,45.9576,45.9576,45.6219,45.6854,41364.0
2015-11-05 14:30:00,50.33,50.41,50.27,50.36,54860.0,45.6673,45.7398,45.6128,45.6945,54860.0
2015-11-05 15:00:00,50.38,50.48,50.24,50.48,90032.0,45.7126,45.8034,45.5856,45.8034,90032.0
2015-11-05 15:30:00,50.47,50.49,50.34,50.46,170386.0,45.7943,45.8124,45.6763,45.7852,170386.0
2015-11-06 09:30:00,49.97,50.33,49.38,49.39,166543.0,45.3406,45.6673,44.8053,44.8143,166543.0
2015-11-06 10:00:00,49.47,49.55,49.22,49.44,118110.0,44.8869,44.9595,44.6601,44.8597,118110.0
2015-11-06 10:30:00,49.43,49.63,49.39,49.55,90711.0,44.8506,45.0321,44.8143,44.9595,90711.0
2015-11-06 11:00:00,49.57,49.7,49.29,49.42,98967.0,44.9777,45.0956,44.7236,44.8416,98967.0
2015-11-06 11:30:00,49.41,49.57,49.29,49.29,126235.0,44.8325,44.9777,44.7236,44.7236,126235.0
2015-11-06 12:00:00,49.3,49.36,48.97,49.03,147583.0,44.7327,44.7871,44.4333,44.4877,147583.0
2015-11-06 12:30:00,49.05,49.05,48.73,48.77,154624.0,44.5058,44.5058,44.2155,44.2518,154624.0
2015-11-06 13:00:00,48.78,49.12,48.76,48.98,102276.0,44.2609,44.5694,44.2427,44.4423,102276.0
2015-11-06 13:30:00,48.98,49.05,48.86,48.91,98826.0,44.4423,44.5058,44.3334,44.3788,98826.0
2015-11-06 14:00:00,48.92,49.15,48.81,48.83,120266.0,44.3879,44.5966,44.2881,44.3062,120266.0
2015-11-06 14:30:00,48.84,48.88,48.61,48.85,196275.0,44.3153,44.3516,44.1066,44.3244,196275.0
2015-11-06 15:00:00,48.85,49.15,48.85,48.95,205437.0,44.3244,44.5966,44.3244,44.4151,205437.0
2015-11-06 15:30:00,48.95,49.14,48.94,49.14,470793.0,44.4151,44.5875,44.406,44.5875,470793.0
2015-11-09 09:30:00,49.06,49.37,48.82,49.16,217378.0,44.5149,44.7962,44.2971,44.6057,217378.0
2015-11-09 10:00:00,49.16,49.24,48.68,48.77,256514.0,44.6057,44.6782,44.1701,44.2518,256514.0
2015-11-09 10:30:00,48.78,48.99,48.68,48.98,109433.0,44.2609,44.4514,44.1701,44.4423,109433.0
2015-11-09 11:00:00,48.95,48.95,48.52,48.55,108948.0,44.4151,44.4151,44.0249,44.0522,108948.0
2015-11-09 11:30:00,48.57,48.8,48.56,48.68,46995.0,44.0703,44.279,44.0612,44.1701,46995.0
2015-11-09 12:00:00,48.66,48.67,48.51,48.53,101785.0,44.152,44.161,44.0159,44.034,101785.0
2015-11-09 12:30:00,48.53,48.67,48.48,48.65,86918.0,44.034,44.161,43.9886,44.1429,86918.0
2015-11-09 13:00:00,48.64,48.71,48.49,48.68,62399.0,44.1338,44.1973,43.9977,44.1701,62399.0
2015-11-09 13:30:00,48.69,48.99,48.67,48.87,158656.0,44.1792,44.4514,44.161,44.3425,158656.0
2015-11-09 14:00:00,48.87,49.11,48.86,49.03,165315.0,44.3425,44.5603,44.3334,44.4877,165315.0
2015-11-09 14:30:00,49.03,49.09,48.9,49.0,68573.0,44.4877,44.5421,44.3697,44.4605,68573.0
2015-11-09 15:00:00,48.99,49.03,48.84,48.94,181139.0,44.4514,44.4877,44.3153,44.406,181139.0
2015-11-09 15:30:00,48.95,49.32,48.94,49.13,347599.0,44.4151,44.7508,44.406,44.5784,347599.0
2015-11-10 09:30:00,48.96,49.3,48.79,49.15,227919.0,44.4242,44.7327,44.2699,44.5966,227919.0
2015-11-10 10:00:00,49.17,49.26,48.61,48.81,133685.0,44.6147,44.6964,44.1066,44.2881,133685.0
2015-11-10 10:30:00,48.79,48.81,48.52,48.64,116147.0,44.2699,44.2881,44.0249,44.1338,116147.0
2015-11-10 11:00:00,48.65,48.73,48.19,48.23,101981.0,44.1429,44.2155,43.7255,43.7618,101981.0
2015-11-10 11:30:00,48.23,48.46,48.23,48.37,85778.0,43.7618,43.9705,43.7618,43.8888,85778.0
2015-11-10 12:00:00,48.41,48.65,48.31,48.47,83431.0,43.9251,44.1429,43.8344,43.9796,83431.0
2015-11-10 12:30:00,48.44,48.47,48.23,48.35,105968.0,43.9524,43.9796,43.7618,43.8707,105968.0
2015-11-10 13:00:00,48.35,48.37,48.19,48.35,89224.0,43.8707,43.8888,43.7255,43.8707,89224.0
2015-11-10 13:30:00,48.37,48.54,48.34,48.45,132858.0,43.8888,44.0431,43.8616,43.9614,132858.0
2015-11-10 14:00:00,48.44,48.59,48.39,48.55,105438.0,43.9524,44.0885,43.907,44.0522,105438.0
2015-11-10 14:30:00,48.55,48.82,48.54,48.7,107222.0,44.0522,44.2971,44.0431,44.1883,107222.0
2015-11-10 15:00:00,48.69,48.76,48.66,48.76,137255.0,44.1792,44.2427,44.152,44.2427,137255.0
2015-11-10 15:30:00,48.75,48.87,48.68,48.84,400232.0,44.2336,44.3425,44.1701,44.3153,400232.0
2015-11-11 09:30:00,49.0,49.19,48.65,48.82,109014.0,44.4605,44.6329,44.1429,44.2971,109014.0
2015-11-11 10:00:00,48.84,48.9,48.51,48.83,102447.0,44.3153,44.3697,44.0159,44.3062,102447.0
2015-11-11 10:30:00,48.85,48.88,48.65,48.7,56254.0,44.3244,44.3516,44.1429,44.1883,56254.0
2015-11-11 11:00:00,48.67,48.8,48.6,48.74,50218.0,44.161,44.279,44.0975,44.2246,50218.0
2015-11-11 11:30:00,48.73,49.11,48.71,49.04,53197.0,44.2155,44.5603,44.1973,44.4968,53197.0
2015-11-11 12:00:00,49.03,49.06,48.84,49.03,87057.0,44.4877,44.5149,44.3153,44.4877,87057.0
2015-11-11 12:30:00,49.03,49.21,49.03,49.2,40537.0,44.4877,44.651,44.4877,44.6419,40537.0
2015-11-11 13:00:00,49.18,49.18,48.86,48.88,61151.0,44.6238,44.6238,44.3334,44.3516,61151.0
2015-11-11 13:30:00,48.87,49.15,48.81,49.08,54887.0,44.3425,44.5966,44.2881,44.5331,54887.0
2015-11-11 14:00:00,49.06,49.21,49.04,49.2,52363.0,44.5149,44.651,44.4968,44.6419,52363.0
2015-11-11 14:30:00,49.21,49.25,49.13,49.13,43967.0,44.651,44.6873,44.5784,44.5784,43967.0
2015-11-11 15:00:00,49.12,49.24,49.11,49.23,98449.0,44.5694,44.6782,44.5603,44.6692,98449.0
2015-11-11 15:30:00,49.24,49.28,49.11,49.17,164936.0,44.6782,44.7145,44.5603,44.6147,164936.0
2015-11-12 09:30:00,48.41,48.45,47.84,48.2,154809.0,43.9251,43.9614,43.4079,43.7346,154809.0
2015-11-12 10:00:00,48.16,48.32,47.98,48.26,61734.0,43.6983,43.8435,43.535,43.789,61734.0
2015-11-12 10:30:00,48.25,48.67,48.22,48.5,111237.0,43.78,44.161,43.7527,44.0068,111237.0
2015-11-12 11:00:00,48.51,48.55,48.03,48.05,127674.0,44.0159,44.0522,43.5803,43.5985,127674.0
2015-11-12 11:30:00,48.05,48.09,47.73,47.89,79550.0,43.5985,43.6348,43.3081,43.4533,79550.0
2015-11-12 12:00:00,47.89,47.9,47.4,47.53,96296.0,43.4533,43.4624,43.0087,43.1267,96296.0
2015-11-12 12:30:00,47.55,47.72,47.52,47.67,82948.0,43.1448,43.2991,43.1176,43.2537,82948.0
2015-11-12 13:00:00,47.68,47.81,47.56,47.76,61760.0,43.2628,43.3807,43.1539,43.3354,61760.0
2015-11-12 13:30:00,47.78,47.95,47.78,47.82,77770.0,43.3535,43.5077,43.3535,43.3898,77770.0
2015-11-12 14:00:00,47.82,47.82,47.39,47.53,77752.0,43.3898,43.3898,42.9996,43.1267,77752.0
2015-11-12 14:30:00,47.54,47.56,47.04,47.09,120188.0,43.1357,43.1539,42.6821,42.7274,120188.0
2015-11-12 15:00:00,47.09,47.4,47.08,47.33,136698.0,42.7274,43.0087,42.7183,42.9452,136698.0
2015-11-12 15:30:00,47.34,47.34,46.98,47.0,412041.0,42.9543,42.9543,42.6276,42.6458,412041.0
2015-11-13 09:30:00,46.72,47.39,46.63,46.68,148062.0,42.3917,42.9996,42.31,42.3554,148062.0
2015-11-13 10:00:00,46.74,46.96,46.47,46.51,116822.0,42.4098,42.6095,42.1649,42.2012,116822.0
2015-11-13 10:30:00,46.49,46.88,46.47,46.85,93668.0,42.183,42.5369,42.1649,42.5097,93668.0
2015-11-13 11:00:00,46.84,46.84,46.53,46.75,72185.0,42.5006,42.5006,42.2193,42.4189,72185.0
2015-11-13 11:30:00,46.74,47.05,46.71,47.05,77395.0,42.4098,42.6911,42.3826,42.6911,77395.0
2015-11-13 12:00:00,47.05,47.15,46.88,46.88,57367.0,42.6911,42.7819,42.5369,42.5369,57367.0
2015-11-13 12:30:00,46.9,47.04,46.78,46.9,61140.0,42.555,42.6821,42.4461,42.555,61140.0
2015-11-13 13:00:00,46.91,46.95,46.63,46.8,53785.0,42.5641,42.6004,42.31,42.4643,53785.0
2015-11-13 13:30:00,46.78,46.93,46.68,46.79,32955.0,42.4461,42.5822,42.3554,42.4552,32955.0
2015-11-13 14:00:00,46.78,47.0,46.76,46.97,67386.0,42.4461,42.6458,42.428,42.6185,67386.0
2015-11-13 14:30:00,46.96,47.05,46.75,46.82,60271.0,42.6095,42.6911,42.4189,42.4824,60271.0
2015-11-13 15:00:00,46.81,46.9,46.7,46.76,72377.0,42.4734,42.555,42.3736,42.428,72377.0
2015-11-13 15:30:00,46.75,46.86,46.7,46.71,179274.0,42.4189,42.5187,42.3736,42.3826,179274.0
2015-11-16 09:30:00,46.69,47.57,46.56,47.06,63105.0,42.3645,43.163,42.2465,42.7002,63105.0
2015-11-16 10:00:00,47.03,47.24,46.69,47.02,75378.0,42.673,42.8635,42.3645,42.6639,75378.0
2015-11-16 10:30:00,46.99,46.99,46.55,46.63,69595.0,42.6367,42.6367,42.2374,42.31,69595.0
2015-11-16 11:00:00,46.62,46.82,46.53,46.56,80130.0,42.301,42.4824,42.2193,42.2465,80130.0
2015-11-16 11:30:00,46.59,46.95,46.59,46.89,50788.0,42.2737,42.6004,42.2737,42.546,50788.0
2015-11-16 12:00:00,46.91,47.35,46.89,47.28,55837.0,42.5641,42.9633,42.546,42.8998,55837.0
2015-11-16 12:30:00,47.28,47.43,47.19,47.19,65946.0,42.8998,43.0359,42.8182,42.8182,65946.0
2015-11-16 13:00:00,47.19,47.53,47.17,47.47,32573.0,42.8182,43.1267,42.8,43.0722,32573.0
2015-11-16 13:30:00,47.48,47.57,47.41,47.52,40852.0,43.0813,43.163,43.0178,43.1176,40852.0
2015-11-16 14:00:00,47.55,47.61,47.49,47.51,57557.0,43.1448,43.1992,43.0904,43.1085,57557.0
2015-11-16 14:30:00,47.51,47.66,47.43,47.5,53277.0,43.1085,43.2446,43.0359,43.0994,53277.0
2015-11-16 15:00:00,47.51,47.83,47.5,47.74,57116.0,43.1085,43.3989,43.0994,43.3172,57116.0
2015-11-16 15:30:00,47.74,47.85,47.69,47.84,217641.0,43.3172,43.417,43.2718,43.4079,217641.0
2015-11-17 09:30:00,47.76,47.87,46.98,47.16,88523.0,43.3354,43.4352,42.6276,42.7909,88523.0
2015-11-17 10:00:00,47.28,47.28,46.87,47.26,67382.0,42.8998,42.8998,42.5278,42.8817,67382.0
2015-11-17 10:30:00,47.23,47.58,47.21,47.29,57033.0,42.8545,43.172,42.8363,42.9089,57033.0
2015-11-17 11:00:00,47.3,47.64,47.23,47.62,87397.0,42.918,43.2265,42.8545,43.2083,87397.0
2015-11-17 11:30:00,47.62,47.79,47.48,47.66,57471.0,43.2083,43.3626,43.0813,43.2446,57471.0
2015-11-17 12:00:00,47.67,47.7,47.33,47.33,59347.0,43.2537,43.2809,42.9452,42.9452,59347.0
2015-11-17 12:30:00,47.35,47.38,47.2,47.31,67250.0,42.9633,42.9906,42.8272,42.927,67250.0
2015-11-17 13:00:00,47.31,47.37,47.19,47.21,77185.0,42.927,42.9815,42.8182,42.8363,77185.0
2015-11-17 13:30:00,47.19,47.35,47.15,47.33,49611.0,42.8182,42.9633,42.7819,42.9452,49611.0
2015-11-17 14:00:00,47.33,47.42,47.07,47.12,34845.0,42.9452,43.0268,42.7093,42.7546,34845.0
2015-11-17 14:30:00,47.11,47.16,46.95,47.16,53216.0,42.7456,42.7909,42.6004,42.7909,53216.0
2015-11-17 15:00:00,47.16,47.18,46.92,47.06,112396.0,42.7909,42.8091,42.5732,42.7002,112396.0
2015-11-17 15:30:00,47.04,47.16,46.95,47.02,473919.0,42.6821,42.7909,42.6004,42.6639,473919.0
2015-11-18 09:30:00,47.54,48.3,47.2,48.11,139671.0,43.1357,43.8253,42.8272,43.6529,139671.0
2015-11-18 10:00:00,48.16,48.28,47.88,48.0,71852.0,43.6983,43.8072,43.4442,43.5531,71852.0
2015-11-18 10:30:00,48.02,48.13,47.82,48.12,63025.0,43.5713,43.6711,43.3898,43.662,63025.0
2015-11-18 11:00:00,48.1,48.12,47.81,47.95,65371.0,43.6439,43.662,43.3807,43.5077,65371.0
2015-11-18 11:30:00,47.96,48.08,47.89,47.99,54541.0,43.5168,43.6257,43.4533,43.544,54541.0
2015-11-18 12:00:00,47.98,48.11,47.9,48.04,59795.0,43.535,43.6529,43.4624,43.5894,59795.0
2015-11-18 12:30:00,48.04,48.04,47.79,47.96,45114.0,43.5894,43.5894,43.3626,43.5168,45114.0
2015-11-18 13:00:00,47.96,48.12,47.95,47.98,45566.0,43.5168,43.662,43.5077,43.535,45566.0
2015-11-18 13:30:00,48.0,48.06,47.94,47.96,45778.0,43.5531,43.6076,43.4987,43.5168,45778.0
2015-11-18 14:00:00,47.97,48.4,47.93,48.17,61104.0,43.5259,43.9161,43.4896,43.7074,61104.0
2015-11-18 14:30:00,48.15,48.32,48.04,48.32,93227.0,43.6892,43.8435,43.5894,43.8435,93227.0
2015-11-18 15:00:00,48.35,48.42,48.28,48.3,93378.0,43.8707,43.9342,43.8072,43.8253,93378.0
2015-11-18 15:30:00,48.31,48.51,48.27,48.39,283822.0,43.8344,44.0159,43.7981,43.907,283822.0
2015-11-19 09:30:00,48.26,48.61,48.17,48.31,72750.0,43.789,44.1066,43.7074,43.8344,72750.0
2015-11-19 10:00:00,48.38,48.46,48.18,48.3,70334.0,43.8979,43.9705,43.7164,43.8253,70334.0
2015-11-19 10:30:00,48.34,48.52,48.26,48.48,45267.0,43.8616,44.0249,43.789,43.9886,45267.0
2015-11-19 11:00:00,48.46,48.57,48.31,48.39,58160.0,43.9705,44.0703,43.8344,43.907,58160.0
2015-11-19 11:30:00,48.39,48.44,48.18,48.23,74324.0,43.907,43.9524,43.7164,43.7618,74324.0
2015-11-19 12:00:00,48.25,48.35,48.2,48.2,36005.0,43.78,43.8707,43.7346,43.7346,36005.0
2015-11-19 12:30:00,48.2,48.42,48.19,48.41,45123.0,43.7346,43.9342,43.7255,43.9251,45123.0
2015-11-19 13:00:00,48.4,48.42,48.3,48.34,40510.0,43.9161,43.9342,43.8253,43.8616,40510.0
2015-11-19 13:30:00,48.34,48.53,48.29,48.47,54861.0,43.8616,44.034,43.8163,43.9796,54861.0
2015-11-19 14:00:00,48.46,48.5,48.38,48.49,79914.0,43.9705,44.0068,43.8979,43.9977,79914.0
2015-11-19 14:30:00,48.49,48.76,48.49,48.76,73669.0,43.9977,44.2427,43.9977,44.2427,73669.0
2015-11-19 15:00:00,48.76,48.87,48.7,48.8,123601.0,44.2427,44.3425,44.1883,44.279,123601.0
2015-11-19 15:30:00,48.79,48.89,48.71,48.87,263886.0,44.2699,44.3607,44.1973,44.3425,263886.0
2015-11-20 09:30:00,49.16,49.4,48.81,48.94,105055.0,44.6057,44.8234,44.2881,44.406,105055.0
2015-11-20 10:00:00,48.95,49.09,48.8,48.83,55274.0,44.4151,44.5421,44.279,44.3062,55274.0
2015-11-20 10:30:00,48.86,48.89,48.43,48.44,67997.0,44.3334,44.3607,43.9433,43.9524,67997.0
2015-11-20 11:00:00,48.45,48.65,48.43,48.49,64853.0,43.9614,44.1429,43.9433,43.9977,64853.0
2015-11-20 11:30:00,48.47,48.54,48.23,48.37,93793.0,43.9796,44.0431,43.7618,43.8888,93793.0
2015-11-20 12:00:00,48.37,48.37,48.12,48.19,60010.0,43.8888,43.8888,43.662,43.7255,60010.0
2015-11-20 12:30:00,48.19,48.39,48.18,48.24,56426.0,43.7255,43.907,43.7164,43.7709,56426.0
2015-11-20 13:00:00,48.25,48.43,48.25,48.32,51914.0,43.78,43.9433,43.78,43.8435,51914.0
2015-11-20 13:30:00,48.33,48.36,48.2,48.32,38104.0,43.8525,43.8798,43.7346,43.8435,38104.0
2015-11-20 14:00:00,48.33,48.44,48.28,48.37,74665.0,43.8525,43.9524,43.8072,43.8888,74665.0
2015-11-20 14:30:00,48.35,48.4,48.26,48.29,52892.0,43.8707,43.9161,43.789,43.8163,52892.0
2015-11-20 15:00:00,48.28,48.31,48.14,48.16,91031.0,43.8072,43.8344,43.6801,43.6983,91031.0
2015-11-20 15:30:00,48.16,48.2,48.1,48.16,178345.0,43.6983,43.7346,43.6439,43.6983,178345.0
2015-11-23 09:30:00,47.88,48.37,47.5,47.91,115292.0,43.4442,43.8888,43.0994,43.4715,115292.0
2015-11-23 10:00:00,47.92,48.46,47.72,48.32,58776.0,43.4805,43.9705,43.2991,43.8435,58776.0
2015-11-23 10:30:00,48.33,48.37,48.13,48.2,40975.0,43.8525,43.8888,43.6711,43.7346,40975.0
2015-11-23 11:00:00,48.2,48.29,48.07,48.19,65773.0,43.7346,43.8163,43.6166,43.7255,65773.0
2015-11-23 11:30:00,48.22,48.4,48.1,48.31,67890.0,43.7527,43.9161,43.6439,43.8344,67890.0
2015-11-23 12:00:00,48.31,48.37,48.18,48.18,52814.0,43.8344,43.8888,43.7164,43.7164,52814.0
2015-11-23 12:30:00,48.18,48.23,48.05,48.15,86644.0,43.7164,43.7618,43.5985,43.6892,86644.0
2015-11-23 13:00:00,48.15,48.26,48.1,48.15,52894.0,43.6892,43.789,43.6439,43.6892,52894.0
2015-11-23 13:30:00,48.14,48.2,48.05,48.11,56444.0,43.6801,43.7346,43.5985,43.6529,56444.0
2015-11-23 14:00:00,48.11,48.11,47.87,47.94,63058.0,43.6529,43.6529,43.4352,43.4987,63058.0
2015-11-23 14:30:00,47.93,47.97,47.83,47.96,72733.0,43.4896,43.5259,43.3989,43.5168,72733.0
2015-11-23 15:00:00,47.96,48.07,47.92,48.05,86315.0,43.5168,43.6166,43.4805,43.5985,86315.0
2015-11-23 15:30:00,48.06,48.13,48.03,48.06,159697.0,43.6076,43.6711,43.5803,43.6076,159697.0
2015-11-24 09:30:00,48.13,48.76,48.12,48.17,103143.0,43.6711,44.2427,43.662,43.7074,103143.0
2015-11-24 10:00:00,48.13,48.37,47.83,47.85,98812.0,43.6711,43.8888,43.3989,43.417,98812.0
2015-11-24 10:30:00,47.79,47.97,47.7,47.84,71028.0,43.3626,43.5259,43.2809,43.4079,71028.0
2015-11-24 11:00:00,47.84,48.24,47.81,48.16,77849.0,43.4079,43.7709,43.3807,43.6983,77849.0
2015-11-24 11:30:00,48.18,48.35,48.15,48.28,59912.0,43.7164,43.8707,43.6892,43.8072,59912.0
2015-11-24 12:00:00,48.28,48.4,48.19,48.3,43761.0,43.8072,43.9161,43.7255,43.8253,43761.0
2015-11-24 12:30:00,48.3,48.35,48.19,48.28,36810.0,43.8253,43.8707,43.7255,43.8072,36810.0
2015-11-24 13:00:00,48.27,48.45,48.26,48.42,40716.0,43.7981,43.9614,43.789,43.9342,40716.0
2015-11-24 13:30:00,48.41,48.42,48.17,48.27,58049.0,43.9251,43.9342,43.7074,43.7981,58049.0
2015-11-24 14:00:00,48.27,48.4,48.17,48.29,71840.0,43.7981,43.9161,43.7074,43.8163,71840.0
2015-11-24 14:30:00,48.29,48.49,48.26,48.48,47939.0,43.8163,43.9977,43.789,43.9886,47939.0
2015-11-24 15:00:00,48.47,48.61,48.44,48.5,84981.0,43.9796,44.1066,43.9524,44.0068,84981.0
2015-11-24 15:30:00,48.49,48.55,48.39,48.41,198494.0,43.9977,44.0522,43.907,43.9251,198494.0
2015-11-25 09:30:00,48.23,48.4,47.87,48.25,112653.0,43.7618,43.9161,43.4352,43.78,112653.0
2015-11-25 10:00:00,48.23,48.25,47.93,48.13,82241.0,43.7618,43.78,43.4896,43.6711,82241.0
2015-11-25 10:30:00,48.13,48.36,48.12,48.14,61933.0,43.6711,43.8798,43.662,43.6801,61933.0
2015-11-25 11:00:00,48.16,48.28,48.14,48.15,48104.0,43.6983,43.8072,43.6801,43.6892,48104.0
2015-11-25 11:30:00,48.16,48.23,48.16,48.17,78261.0,43.6983,43.7618,43.6983,43.7074,78261.0
2015-11-25 12:00:00,48.16,48.27,48.14,48.22,40708.0,43.6983,43.7981,43.6801,43.7527,40708.0
2015-11-25 12:30:00,48.22,48.24,48.16,48.16,48774.0,43.7527,43.7709,43.6983,43.6983,48774.0
2015-11-25 13:00:00,48.17,48.19,48.07,48.09,39640.0,43.7074,43.7255,43.6166,43.6348,39640.0
2015-11-25 13:30:00,48.09,48.15,47.95,47.95,46069.0,43.6348,43.6892,43.5077,43.5077,46069.0
2015-11-25 14:00:00,47.97,48.0,47.87,47.9,62037.0,43.5259,43.5531,43.4352,43.4624,62037.0
2015-11-25 14:30:00,47.89,47.92,47.72,47.77,57497.0,43.4533,43.4805,43.2991,43.3444,57497.0
2015-11-25 15:00:00,47.78,47.96,47.77,47.89,129217.0,43.3535,43.5168,43.3444,43.4533,129217.0
2015-11-25 15:30:00,47.88,47.9,47.78,47.84,273426.0,43.4442,43.4624,43.3535,43.4079,273426.0
2015-11-27 09:30:00,47.75,48.39,47.62,48.38,156426.0,43.3263,43.907,43.2083,43.8979,156426.0
2015-11-27 10:00:00,48.38,48.55,48.08,48.54,152670.0,43.8979,44.0522,43.6257,44.0431,152670.0
2015-11-27 10:30:00,48.56,48.65,48.46,48.63,67205.0,44.0612,44.1429,43.9705,44.1248,67205.0
2015-11-27 11:00:00,48.64,48.67,48.33,48.33,69619.0,44.1338,44.161,43.8525,43.8525,69619.0
2015-11-27 11:30:00,48.32,48.41,48.2,48.3,65041.0,43.8435,43.9251,43.7346,43.8253,65041.0
2015-11-27 12:00:00,48.29,48.4,48.25,48.34,67450.0,43.8163,43.9161,43.78,43.8616,67450.0
2015-11-27 12:30:00,48.34,48.41,48.25,48.34,138030.0,43.8616,43.9251,43.78,43.8616,138030.0
2015-11-30 09:30:00,48.22,48.34,47.83,48.1,116624.0,43.9418,44.0511,43.5864,43.8324,116624.0
2015-11-30 10:00:00,48.11,48.71,48.09,48.62,126548.0,43.8415,44.3883,43.8233,44.3063,126548.0
2015-11-30 10:30:00,48.61,48.7,48.35,48.42,81987.0,44.2972,44.3792,44.0603,44.124,81987.0
2015-11-30 11:00:00,48.45,48.75,48.4,48.61,53730.0,44.1514,44.4248,44.1058,44.2972,53730.0
2015-11-30 11:30:00,48.61,48.83,48.54,48.77,94056.0,44.2972,44.4977,44.2334,44.443,94056.0
2015-11-30 12:00:00,48.77,48.99,48.75,48.82,67527.0,44.443,44.6435,44.4248,44.4886,67527.0
2015-11-30 12:30:00,48.83,48.87,48.74,48.78,82683.0,44.4977,44.5341,44.4157,44.4521,82683.0
2015-11-30 13:00:00,48.77,48.85,48.75,48.83,92301.0,44.443,44.5159,44.4248,44.4977,92301.0
2015-11-30 13:30:00,48.81,48.85,48.78,48.79,77022.0,44.4794,44.5159,44.4521,44.4612,77022.0
2015-11-30 14:00:00,48.8,48.83,48.69,48.7,56170.0,44.4703,44.4977,44.3701,44.3792,56170.0
2015-11-30 14:30:00,48.69,48.75,48.56,48.56,66003.0,44.3701,44.4248,44.2516,44.2516,66003.0
2015-11-30 15:00:00,48.57,48.62,48.53,48.59,82047.0,44.2607,44.3063,44.2243,44.279,82047.0
2015-11-30 15:30:00,48.59,48.7,48.53,48.62,190437.0,44.279,44.3792,44.2243,44.3063,190437.0
2015-12-01 09:30:00,48.66,48.98,48.45,48.74,111960.0,44.3428,44.6344,44.1514,44.4157,111960.0
2015-12-01 10:00:00,48.73,48.82,48.48,48.73,93598.0,44.4065,44.4886,44.1787,44.4065,93598.0
2015-12-01 10:30:00,48.69,48.81,48.63,48.72,55289.0,44.3701,44.4794,44.3154,44.3974,55289.0
2015-12-01 11:00:00,48.73,48.79,48.61,48.64,78606.0,44.4065,44.4612,44.2972,44.3245,78606.0
2015-12-01 11:30:00,48.61,48.65,48.35,48.52,44894.0,44.2972,44.3336,44.0603,44.2152,44894.0
2015-12-01 12:00:00,48.53,48.62,48.48,48.51,33786.0,44.2243,44.3063,44.1787,44.2061,33786.0
2015-12-01 12:30:00,48.52,48.64,48.45,48.54,35281.0,44.2152,44.3245,44.1514,44.2334,35281.0
2015-12-01 13:00:00,48.52,48.57,48.48,48.54,25427.0,44.2152,44.2607,44.1787,44.2334,25427.0
2015-12-01 13:30:00,48.54,48.63,48.49,48.51,38453.0,44.2334,44.3154,44.1878,44.2061,38453.0
2015-12-01 14:00:00,48.52,48.82,48.52,48.75,61494.0,44.2152,44.4886,44.2152,44.4248,61494.0
2015-12-01 14:30:00,48.75,48.9,48.71,48.9,55863.0,44.4248,44.5615,44.3883,44.5615,55863.0
2015-12-01 15:00:00,48.88,48.96,48.85,48.95,98297.0,44.5432,44.6161,44.5159,44.607,98297.0
2015-12-01 15:30:00,48.94,48.97,48.81,48.93,197212.0,44.5979,44.6252,44.4794,44.5888,197212.0
2015-12-02 09:30:00,48.94,49.4,48.6,49.35,160139.0,44.5979,45.0171,44.2881,44.9715,160139.0
2015-12-02 10:00:00,49.36,49.41,49.11,49.27,125837.0,44.9806,45.0262,44.7528,44.8986,125837.0
2015-12-02 10:30:00,49.22,49.26,49.08,49.23,134917.0,44.8531,44.8895,44.7255,44.8622,134917.0
2015-12-02 11:00:00,49.25,49.28,49.08,49.13,94053.0,44.8804,44.9077,44.7255,44.7711,94053.0
2015-12-02 11:30:00,49.12,49.18,48.94,48.95,66576.0,44.7619,44.8166,44.5979,44.607,66576.0
2015-12-02 12:00:00,48.93,49.11,48.89,49.0,80093.0,44.5888,44.7528,44.5523,44.6526,80093.0
2015-12-02 12:30:00,48.99,49.1,48.91,48.93,54630.0,44.6435,44.7437,44.5706,44.5888,54630.0
2015-12-02 13:00:00,48.9,48.93,48.78,48.79,61604.0,44.5615,44.5888,44.4521,44.4612,61604.0
2015-12-02 13:30:00,48.78,48.8,48.61,48.63,50241.0,44.4521,44.4703,44.2972,44.3154,50241.0
2015-12-02 14:00:00,48.62,48.62,48.23,48.25,84300.0,44.3063,44.3063,43.9509,43.9691,84300.0
2015-12-02 14:30:00,48.24,48.25,47.92,47.95,73763.0,43.96,43.9691,43.6684,43.6957,73763.0
2015-12-02 15:00:00,47.97,48.4,47.97,48.33,159054.0,43.714,44.1058,43.714,44.042,159054.0
2015-12-02 15:30:00,48.33,48.36,48.25,48.29,182666.0,44.042,44.0694,43.9691,44.0056,182666.0
2015-12-03 09:30:00,48.65,49.1,48.31,48.67,184253.0,44.3336,44.7437,44.0238,44.3519,184253.0
2015-12-03 10:00:00,48.7,48.7,48.31,48.41,113858.0,44.3792,44.3792,44.0238,44.1149,113858.0
2015-12-03 10:30:00,48.4,48.81,48.39,48.67,68538.0,44.1058,44.4794,44.0967,44.3519,68538.0
2015-12-03 11:00:00,48.61,48.71,48.49,48.61,96690.0,44.2972,44.3883,44.1878,44.2972,96690.0
2015-12-03 11:30:00,48.63,48.7,48.52,48.69,65729.0,44.3154,44.3792,44.2152,44.3701,65729.0
2015-12-03 12:00:00,48.7,48.77,48.43,48.5,59418.0,44.3792,44.443,44.1332,44.1969,59418.0
2015-12-03 12:30:00,48.49,48.72,48.46,48.59,36668.0,44.1878,44.3974,44.1605,44.279,36668.0
2015-12-03 13:00:00,48.57,48.81,48.55,48.81,36979.0,44.2607,44.4794,44.2425,44.4794,36979.0
2015-12-03 13:30:00,48.8,48.8,48.39,48.39,88697.0,44.4703,44.4703,44.0967,44.0967,88697.0
2015-12-03 14:00:00,48.38,48.39,48.11,48.15,81299.0,44.0876,44.0967,43.8415,43.878,81299.0
2015-12-03 14:30:00,48.15,48.3,48.0,48.3,69584.0,43.878,44.0147,43.7413,44.0147,69584.0
2015-12-03 15:00:00,48.3,48.32,48.12,48.23,109599.0,44.0147,44.0329,43.8507,43.9509,109599.0
2015-12-03 15:30:00,48.21,48.41,48.15,48.32,302043.0,43.9327,44.1149,43.878,44.0329,302043.0
2015-12-04 09:30:00,47.99,48.4,47.51,47.94,129418.0,43.7322,44.1058,43.2948,43.6866,129418.0
2015-12-04 10:00:00,47.92,48.13,47.72,48.11,142370.0,43.6684,43.8598,43.4862,43.8415,142370.0
2015-12-04 10:30:00,48.12,48.38,48.02,48.37,67069.0,43.8507,44.0876,43.7595,44.0785,67069.0
2015-12-04 11:00:00,48.36,48.37,48.05,48.06,78306.0,44.0694,44.0785,43.7869,43.796,78306.0
2015-12-04 11:30:00,48.07,48.11,47.86,47.97,73107.0,43.8051,43.8415,43.6137,43.714,73107.0
2015-12-04 12:00:00,47.95,48.03,47.8,47.92,63164.0,43.6957,43.7686,43.5591,43.6684,63164.0
2015-12-04 12:30:00,47.93,48.24,47.93,48.14,59137.0,43.6775,43.96,43.6775,43.8689,59137.0
2015-12-04 13:00:00,48.16,48.35,48.1,48.15,84325.0,43.8871,44.0603,43.8324,43.878,84325.0
2015-12-04 13:30:00,48.16,48.26,48.09,48.16,67739.0,43.8871,43.9782,43.8233,43.8871,67739.0
2015-12-04 14:00:00,48.16,48.17,48.03,48.13,66284.0,43.8871,43.8962,43.7686,43.8598,66284.0
2015-12-04 14:30:00,48.14,48.28,48.1,48.27,78804.0,43.8689,43.9965,43.8324,43.9874,78804.0
2015-12-04 15:00:00,48.27,48.27,48.05,48.12,88097.0,43.9874,43.9874,43.7869,43.8507,88097.0
2015-12-04 15:30:00,48.11,48.13,48.01,48.09,229613.0,43.8415,43.8598,43.7504,43.8233,229613.0
2015-12-07 09:30:00,47.6,47.65,47.12,47.23,142906.0,43.3768,43.4224,42.9394,43.0396,142906.0
2015-12-07 10:00:00,47.25,47.5,47.15,47.3,170932.0,43.0579,43.2857,42.9667,43.1034,170932.0
2015-12-07 10:30:00,47.31,47.58,47.25,47.58,84632.0,43.1125,43.3586,43.0579,43.3586,84632.0
2015-12-07 11:00:00,47.56,47.6,47.5,47.55,143492.0,43.3403,43.3768,43.2857,43.3312,143492.0
2015-12-07 11:30:00,47.55,47.91,47.54,47.89,137456.0,43.3312,43.6593,43.3221,43.6411,137456.0
2015-12-07 12:00:00,47.87,47.88,47.71,47.82,49029.0,43.6228,43.632,43.477,43.5773,49029.0
2015-12-07 12:30:00,47.83,47.85,47.65,47.69,76994.0,43.5864,43.6046,43.4224,43.4588,76994.0
2015-12-07 13:00:00,47.71,47.81,47.58,47.67,38195.0,43.477,43.5682,43.3586,43.4406,38195.0
2015-12-07 13:30:00,47.67,47.73,47.34,47.45,104942.0,43.4406,43.4953,43.1399,43.2401,104942.0
2015-12-07 14:00:00,47.44,47.6,47.41,47.46,63227.0,43.231,43.3768,43.2037,43.2492,63227.0
2015-12-07 14:30:00,47.48,47.52,47.39,47.46,88922.0,43.2674,43.3039,43.1854,43.2492,88922.0
2015-12-07 15:00:00,47.45,47.45,47.27,47.3,95512.0,43.2401,43.2401,43.0761,43.1034,95512.0
2015-12-07 15:30:00,47.3,47.41,47.23,47.34,321317.0,43.1034,43.2037,43.0396,43.1399,321317.0
2015-12-08 09:30:00,46.77,46.97,46.16,46.16,233747.0,42.6204,42.8027,42.0646,42.0646,233747.0
2015-12-08 10:00:00,46.16,46.26,45.75,45.9,138045.0,42.0646,42.1557,41.6909,41.8276,138045.0
2015-12-08 10:30:00,45.88,46.28,45.83,46.17,114253.0,41.8094,42.1739,41.7638,42.0737,114253.0
2015-12-08 11:00:00,46.19,46.34,46.05,46.06,109377.0,42.0919,42.2286,41.9643,41.9734,109377.0
2015-12-08 11:30:00,46.05,46.06,45.92,46.03,75834.0,41.9643,41.9734,41.8459,41.9461,75834.0
2015-12-08 12:00:00,46.01,46.04,45.9,45.95,62134.0,41.9279,41.9552,41.8276,41.8732,62134.0
2015-12-08 12:30:00,45.95,45.95,45.63,45.72,97006.0,41.8732,41.8732,41.5816,41.6636,97006.0
2015-12-08 13:00:00,45.72,45.84,45.43,45.52,190838.0,41.6636,41.773,41.3993,41.4813,190838.0
2015-12-08 13:30:00,45.55,45.64,45.46,45.6,82572.0,41.5087,41.5907,41.4267,41.5542,82572.0
2015-12-08 14:00:00,45.62,45.84,45.58,45.78,74512.0,41.5725,41.773,41.536,41.7183,74512.0
2015-12-08 14:30:00,45.78,45.81,45.61,45.69,68433.0,41.7183,41.7456,41.5634,41.6363,68433.0
2015-12-08 15:00:00,45.69,45.76,45.57,45.65,89514.0,41.6363,41.7,41.5269,41.5998,89514.0
2015-12-08 15:30:00,45.65,45.93,45.62,45.89,331710.0,41.5998,41.855,41.5725,41.8185,331710.0
2015-12-09 09:30:00,45.82,46.49,45.61,46.32,85937.0,41.7547,42.3653,41.5634,42.2104,85937.0
2015-12-09 10:00:00,46.33,46.53,46.26,46.3,67333.0,42.2195,42.4017,42.1557,42.1921,67333.0
2015-12-09 10:30:00,46.31,46.6,46.31,46.41,92713.0,42.2013,42.4655,42.2013,42.2924,92713.0
2015-12-09 11:00:00,46.45,46.51,46.18,46.27,61985.0,42.3288,42.3835,42.0828,42.1648,61985.0
2015-12-09 11:30:00,46.28,46.38,45.8,45.87,88076.0,42.1739,42.265,41.7365,41.8003,88076.0
2015-12-09 12:00:00,45.92,45.97,45.46,45.53,59243.0,41.8459,41.8914,41.4267,41.4905,59243.0
2015-12-09 12:30:00,45.52,45.52,45.25,45.31,46307.0,41.4813,41.4813,41.2353,41.29,46307.0
2015-12-09 13:00:00,45.3,45.47,45.24,45.25,57796.0,41.2809,41.4358,41.2262,41.2353,57796.0
2015-12-09 13:30:00,45.27,45.48,45.19,45.39,36184.0,41.2535,41.4449,41.1806,41.3629,36184.0
2015-12-09 14:00:00,45.36,45.43,45.28,45.39,47308.0,41.3355,41.3993,41.2626,41.3629,47308.0
2015-12-09 14:30:00,45.39,45.53,45.34,45.38,52326.0,41.3629,41.4905,41.3173,41.3538,52326.0
2015-12-09 15:00:00,45.37,45.54,45.21,45.44,127039.0,41.3446,41.4996,41.1988,41.4084,127039.0
2015-12-09 15:30:00,45.46,45.61,45.25,45.31,430821.0,41.4267,41.5634,41.2353,41.29,430821.0
2015-12-10 09:30:00,45.27,45.77,45.27,45.63,82582.0,41.2535,41.7092,41.2535,41.5816,82582.0
2015-12-10 10:00:00,45.61,45.68,45.43,45.57,71844.0,41.5634,41.6271,41.3993,41.5269,71844.0
2015-12-10 10:30:00,45.54,45.67,45.4,45.42,61420.0,41.4996,41.618,41.372,41.3902,61420.0
2015-12-10 11:00:00,45.43,45.44,45.24,45.35,76683.0,41.3993,41.4084,41.2262,41.3264,76683.0
2015-12-10 11:30:00,45.34,45.37,45.21,45.32,62418.0,41.3173,41.3446,41.1988,41.2991,62418.0
2015-12-10 12:00:00,45.32,45.42,45.16,45.33,47693.0,41.2991,41.3902,41.1533,41.3082,47693.0
2015-12-10 12:30:00,45.35,45.43,45.21,45.41,59966.0,41.3264,41.3993,41.1988,41.3811,59966.0
2015-12-10 13:00:00,45.44,45.67,45.36,45.6,68860.0,41.4084,41.618,41.3355,41.5542,68860.0
2015-12-10 13:30:00,45.6,45.62,45.5,45.57,79003.0,41.5542,41.5725,41.4631,41.5269,79003.0
2015-12-10 14:00:00,45.55,45.66,45.51,45.64,110561.0,41.5087,41.6089,41.4722,41.5907,110561.0
2015-12-10 14:30:00,45.66,45.68,45.47,45.51,103525.0,41.6089,41.6271,41.4358,41.4722,103525.0
2015-12-10 15:00:00,45.51,45.55,45.46,45.52,164800.0,41.4722,41.5087,41.4267,41.4813,164800.0
2015-12-10 15:30:00,45.52,45.59,45.42,45.48,254701.0,41.4813,41.5451,41.3902,41.4449,254701.0
2015-12-11 09:30:00,44.62,44.77,44.32,44.59,127889.0,40.6612,40.7979,40.3878,40.6339,127889.0
2015-12-11 10:00:00,44.59,45.14,44.54,45.13,98873.0,40.6339,41.1351,40.5883,41.1259,98873.0
2015-12-11 10:30:00,45.14,45.21,44.98,45.0,79854.0,41.1351,41.1988,40.9893,41.0075,79854.0
2015-12-11 11:00:00,44.99,45.18,44.97,45.06,108490.0,40.9984,41.1715,40.9801,41.0622,108490.0
2015-12-11 11:30:00,45.05,45.16,44.91,44.91,95358.0,41.053,41.1533,40.9255,40.9255,95358.0
2015-12-11 12:00:00,44.88,44.91,44.74,44.81,133162.0,40.8981,40.9255,40.7705,40.8343,133162.0
2015-12-11 12:30:00,44.82,44.9,44.79,44.89,141264.0,40.8434,40.9163,40.8161,40.9072,141264.0
2015-12-11 13:00:00,44.89,45.06,44.86,44.94,114809.0,40.9072,41.0622,40.8799,40.9528,114809.0
2015-12-11 13:30:00,44.94,45.12,44.88,45.07,84245.0,40.9528,41.1168,40.8981,41.0713,84245.0
2015-12-11 14:00:00,45.07,45.27,45.06,45.13,83567.0,41.0713,41.2535,41.0622,41.1259,83567.0
2015-12-11 14:30:00,45.15,45.26,45.1,45.11,84621.0,41.1442,41.2444,41.0986,41.1077,84621.0
2015-12-11 15:00:00,45.11,45.16,44.79,44.92,101223.0,41.1077,41.1533,40.8161,40.9346,101223.0
2015-12-11 15:30:00,44.92,45.06,44.88,45.02,330123.0,40.9346,41.0622,40.8981,41.0257,330123.0
2015-12-14 09:30:00,44.83,44.96,44.41,44.45,192957.0,40.8526,40.971,40.4698,40.5063,192957.0
2015-12-14 10:00:00,44.47,44.64,44.07,44.09,100746.0,40.5245,40.6794,40.16,40.1782,100746.0
2015-12-14 10:30:00,44.08,44.56,44.03,44.54,79039.0,40.1691,40.6065,40.1235,40.5883,79039.0
2015-12-14 11:00:00,44.54,44.54,44.1,44.25,137096.0,40.5883,40.5883,40.1873,40.324,137096.0
2015-12-14 11:30:00,44.19,44.33,44.13,44.31,68517.0,40.2693,40.3969,40.2147,40.3787,68517.0
2015-12-14 12:00:00,44.3,44.56,44.25,44.51,51760.0,40.3696,40.6065,40.324,40.561,51760.0
2015-12-14 12:30:00,44.54,44.61,44.27,44.58,84205.0,40.5883,40.6521,40.3422,40.6247,84205.0
2015-12-14 13:00:00,44.61,44.62,44.4,44.54,64796.0,40.6521,40.6612,40.4607,40.5883,64796.0
2015-12-14 13:30:00,44.52,44.55,44.27,44.54,91239.0,40.5701,40.5974,40.3422,40.5883,91239.0
2015-12-14 14:00:00,44.55,44.57,44.38,44.49,117775.0,40.5974,40.6156,40.4425,40.5427,117775.0
2015-12-14 14:30:00,44.5,44.7,44.48,44.67,104106.0,40.5518,40.7341,40.5336,40.7068,104106.0
2015-12-14 15:00:00,44.65,44.71,44.51,44.69,175816.0,40.6885,40.7432,40.561,40.725,175816.0
2015-12-14 15:30:00,44.7,44.98,44.69,44.96,372012.0,40.7341,40.9893,40.725,40.971,372012.0
2015-12-15 09:30:00,45.48,46.22,45.47,46.09,186232.0,41.4449,42.1192,41.4358,42.0008,186232.0
2015-12-15 10:00:00,46.1,46.1,45.83,45.97,99682.0,42.0099,42.0099,41.7638,41.8914,99682.0
2015-12-15 10:30:00,45.97,46.18,45.85,46.02,106633.0,41.8914,42.0828,41.7821,41.937,106633.0
2015-12-15 11:00:00,46.01,46.22,45.93,46.18,83322.0,41.9279,42.1192,41.855,42.0828,83322.0
2015-12-15 11:30:00,46.19,46.26,46.04,46.14,83601.0,42.0919,42.1557,41.9552,42.0463,83601.0
2015-12-15 12:00:00,46.14,46.46,46.1,46.38,74790.0,42.0463,42.3379,42.0099,42.265,74790.0
2015-12-15 12:30:00,46.39,46.66,46.38,46.55,77612.0,42.2742,42.5202,42.265,42.42,77612.0
2015-12-15 13:00:00,46.55,46.59,46.38,46.4,80144.0,42.42,42.4564,42.265,42.2833,80144.0
2015-12-15 13:30:00,46.41,46.45,46.24,46.33,68204.0,42.2924,42.3288,42.1375,42.2195,68204.0
2015-12-15 14:00:00,46.35,46.44,46.28,46.36,66712.0,42.2377,42.3197,42.1739,42.2468,66712.0
2015-12-15 14:30:00,46.37,46.41,46.3,46.32,64045.0,42.2559,42.2924,42.1921,42.2104,64045.0
2015-12-15 15:00:00,46.32,46.36,46.26,46.3,137843.0,42.2104,42.2468,42.1557,42.1921,137843.0
2015-12-15 15:30:00,46.3,46.42,46.23,46.4,295924.0,42.1921,42.3015,42.1283,42.2833,295924.0
2015-12-16 09:30:00,46.44,46.98,46.4,46.85,109922.0,42.3197,42.8118,42.2833,42.6933,109922.0
2015-12-16 10:00:00,46.81,47.23,46.79,47.15,88422.0,42.6569,43.0396,42.6387,42.9667,88422.0
2015-12-16 10:30:00,47.14,47.14,46.68,46.77,178192.0,42.9576,42.9576,42.5384,42.6204,178192.0
2015-12-16 11:00:00,46.78,46.83,46.48,46.54,134812.0,42.6296,42.6751,42.3562,42.4108,134812.0
2015-12-16 11:30:00,46.55,46.62,46.48,46.56,66802.0,42.42,42.4837,42.3562,42.4291,66802.0
2015-12-16 12:00:00,46.54,46.6,46.45,46.58,69727.0,42.4108,42.4655,42.3288,42.4473,69727.0
2015-12-16 12:30:00,46.58,46.78,46.53,46.69,106512.0,42.4473,42.6296,42.4017,42.5475,106512.0
2015-12-16 13:00:00,46.69,46.69,46.43,46.49,115239.0,42.5475,42.5475,42.3106,42.3653,115239.0
2015-12-16 13:30:00,46.5,46.64,46.42,46.6,98384.0,42.3744,42.502,42.3015,42.4655,98384.0
2015-12-16 14:00:00,46.56,46.74,46.05,46.47,104225.0,42.4291,42.5931,41.9643,42.3471,104225.0
2015-12-16 14:30:00,46.45,46.94,46.38,46.9,59188.0,42.3288,42.7754,42.265,42.7389,59188.0
2015-12-16 15:00:00,46.9,47.09,46.82,47.07,116720.0,42.7389,42.912,42.666,42.8938,116720.0
2015-12-16 15:30:00,47.09,47.19,47.02,47.11,202176.0,42.912,43.0032,42.8483,42.9303,202176.0
2015-12-17 09:30:00,46.92,46.98,46.22,46.46,75341.0,42.7571,42.8118,42.1192,42.3379,75341.0
2015-12-17 10:00:00,46.43,46.44,46.03,46.07,121406.0,42.3106,42.3197,41.9461,41.9825,121406.0
2015-12-17 10:30:00,46.08,46.16,45.56,45.72,182066.0,41.9917,42.0646,41.5178,41.6636,182066.0
2015-12-17 11:00:00,45.72,45.92,45.65,45.79,91212.0,41.6636,41.8459,41.5998,41.7274,91212.0
2015-12-17 11:30:00,45.79,45.95,45.75,45.89,151249.0,41.7274,41.8732,41.6909,41.8185,151249.0
2015-12-17 12:00:00,45.88,45.95,45.68,45.82,48635.0,41.8094,41.8732,41.6271,41.7547,48635.0
2015-12-17 12:30:00,45.82,45.9,45.75,45.9,49254.0,41.7547,41.8276,41.6909,41.8276,49254.0
2015-12-17 13:00:00,45.9,46.02,45.85,45.97,42208.0,41.8276,41.937,41.7821,41.8914,42208.0
2015-12-17 13:30:00,45.97,46.21,45.9,46.2,67859.0,41.8914,42.1101,41.8276,42.101,67859.0
2015-12-17 14:00:00,46.2,46.32,46.17,46.22,117048.0,42.101,42.2104,42.0737,42.1192,117048.0
2015-12-17 14:30:00,46.23,46.33,46.14,46.26,138721.0,42.1283,42.2195,42.0463,42.1557,138721.0
2015-12-17 15:00:00,46.26,46.35,46.24,46.29,170445.0,42.1557,42.2377,42.1375,42.183,170445.0
2015-12-17 15:30:00,46.29,46.45,46.1,46.11,381346.0,42.183,42.3288,42.0099,42.019,381346.0
2015-12-18 09:30:00,45.86,46.59,45.78,46.17,337168.0,41.7912,42.4564,41.7183,42.0737,337168.0
2015-12-18 10:00:00,46.19,46.55,46.17,46.4,92327.0,42.0919,42.42,42.0737,42.2833,92327.0
2015-12-18 10:30:00,46.38,46.41,46.09,46.2,127812.0,42.265,42.2924,42.0008,42.101,127812.0
2015-12-18 11:00:00,46.2,46.3,45.98,46.04,186292.0,42.101,42.1921,41.9005,41.9552,186292.0
2015-12-18 11:30:00,46.05,46.21,45.99,46.1,78064.0,41.9643,42.1101,41.9096,42.0099,78064.0
2015-12-18 12:00:00,46.12,46.16,45.98,46.07,51794.0,42.0281,42.0646,41.9005,41.9825,51794.0
2015-12-18 12:30:00,46.07,46.11,45.9,45.9,46401.0,41.9825,42.019,41.8276,41.8276,46401.0
2015-12-18 13:00:00,45.92,45.94,45.77,45.8,45441.0,41.8459,41.8641,41.7092,41.7365,45441.0
2015-12-18 13:30:00,45.8,45.83,45.69,45.78,51965.0,41.7365,41.7638,41.6363,41.7183,51965.0
2015-12-18 14:00:00,45.78,45.97,45.77,45.97,57825.0,41.7183,41.8914,41.7092,41.8914,57825.0
2015-12-18 14:30:00,45.98,45.98,45.8,45.89,50159.0,41.9005,41.9005,41.7365,41.8185,50159.0
2015-12-18 15:00:00,45.89,45.91,45.67,45.74,93585.0,41.8185,41.8367,41.618,41.6818,93585.0
2015-12-18 15:30:00,45.75,45.94,45.72,45.73,392561.0,41.6909,41.8641,41.6636,41.6727,392561.0
2015-12-21 09:30:00,45.92,45.99,45.34,45.76,136088.0,41.8459,41.9096,41.3173,41.7,136088.0
2015-12-21 10:00:00,45.76,46.14,45.73,46.04,83471.0,41.7,42.0463,41.6727,41.9552,83471.0
2015-12-21 10:30:00,46.04,46.32,46.02,46.08,116162.0,41.9552,42.2104,41.937,41.9917,116162.0
2015-12-21 11:00:00,46.07,46.14,45.84,45.99,90918.0,41.9825,42.0463,41.773,41.9096,90918.0
2015-12-21 11:30:00,45.99,46.12,45.91,46.05,296276.0,41.9096,42.0281,41.8367,41.9643,296276.0
2015-12-21 12:00:00,46.06,46.12,45.96,46.09,121003.0,41.9734,42.0281,41.8823,42.0008,121003.0
2015-12-21 12:30:00,46.09,46.26,46.09,46.23,107487.0,42.0008,42.1557,42.0008,42.1283,107487.0
2015-12-21 13:00:00,46.26,46.32,46.24,46.26,117231.0,42.1557,42.2104,42.1375,42.1557,117231.0
2015-12-21 13:30:00,46.27,46.37,46.24,46.34,103991.0,42.1648,42.2559,42.1375,42.2286,103991.0
2015-12-21 14:00:00,46.36,46.36,46.24,46.29,116414.0,42.2468,42.2468,42.1375,42.183,116414.0
2015-12-21 14:30:00,46.28,46.3,46.16,46.22,147595.0,42.1739,42.1921,42.0646,42.1192,147595.0
2015-12-21 15:00:00,46.22,46.3,46.04,46.1,156142.0,42.1192,42.1921,41.9552,42.0099,156142.0
2015-12-21 15:30:00,46.1,46.3,46.05,46.28,247787.0,42.0099,42.1921,41.9643,42.1739,247787.0
2015-12-22 09:30:00,46.38,46.8,46.24,46.68,251255.0,42.265,42.6478,42.1375,42.5384,251255.0
2015-12-22 10:00:00,46.66,47.0,46.62,46.92,72079.0,42.5202,42.83,42.4837,42.7571,72079.0
2015-12-22 10:30:00,46.92,47.07,46.74,47.07,163030.0,42.7571,42.8938,42.5931,42.8938,163030.0
2015-12-22 11:00:00,47.08,47.3,47.06,47.06,85148.0,42.9029,43.1034,42.8847,42.8847,85148.0
2015-12-22 11:30:00,47.07,47.09,46.94,46.96,56342.0,42.8938,42.912,42.7754,42.7936,56342.0
2015-12-22 12:00:00,46.98,47.0,46.85,46.95,39498.0,42.8118,42.83,42.6933,42.7845,39498.0
2015-12-22 12:30:00,46.95,47.01,46.87,47.0,35508.0,42.7845,42.8391,42.7116,42.83,35508.0
2015-12-22 13:00:00,47.01,47.13,46.97,47.04,72931.0,42.8391,42.9485,42.8027,42.8665,72931.0
2015-12-22 13:30:00,47.04,47.18,46.99,47.13,41787.0,42.8665,42.9941,42.8209,42.9485,41787.0
2015-12-22 14:00:00,47.13,47.17,47.05,47.08,58341.0,42.9485,42.9849,42.8756,42.9029,58341.0
2015-12-22 14:30:00,47.08,47.11,46.99,47.01,83623.0,42.9029,42.9303,42.8209,42.8391,83623.0
2015-12-22 15:00:00,47.02,47.24,47.02,47.19,104203.0,42.8483,43.0487,42.8483,43.0032,104203.0
2015-12-22 15:30:00,47.19,47.2,46.93,47.12,241943.0,43.0032,43.0123,42.7662,42.9394,241943.0
2015-12-23 09:30:00,47.5,48.49,47.5,48.25,247346.0,43.2857,44.1878,43.2857,43.9691,247346.0
2015-12-23 10:00:00,48.27,48.45,48.11,48.15,90069.0,43.9874,44.1514,43.8415,43.878,90069.0
2015-12-23 10:30:00,48.16,48.4,48.15,48.36,69746.0,43.8871,44.1058,43.878,44.0694,69746.0
2015-12-23 11:00:00,48.38,48.41,48.25,48.35,59738.0,44.0876,44.1149,43.9691,44.0603,59738.0
2015-12-23 11:30:00,48.37,48.7,48.36,48.7,99353.0,44.0785,44.3792,44.0694,44.3792,99353.0
2015-12-23 12:00:00,48.69,48.74,48.61,48.69,61649.0,44.3701,44.4157,44.2972,44.3701,61649.0
2015-12-23 12:30:00,48.7,48.76,48.65,48.73,63281.0,44.3792,44.4339,44.3336,44.4065,63281.0
2015-12-23 13:00:00,48.73,48.75,48.65,48.75,61521.0,44.4065,44.4248,44.3336,44.4248,61521.0
2015-12-23 13:30:00,48.73,48.76,48.58,48.62,72352.0,44.4065,44.4339,44.2699,44.3063,72352.0
2015-12-23 14:00:00,48.61,48.64,48.49,48.55,114648.0,44.2972,44.3245,44.1878,44.2425,114648.0
2015-12-23 14:30:00,48.54,48.63,48.49,48.52,58199.0,44.2334,44.3154,44.1878,44.2152,58199.0
2015-12-23 15:00:00,48.52,48.53,48.42,48.48,73777.0,44.2152,44.2243,44.124,44.1787,73777.0
2015-12-23 15:30:00,48.47,48.67,48.43,48.66,215917.0,44.1696,44.3519,44.1332,44.3428,215917.0
2015-12-24 09:30:00,48.55,49.01,48.54,48.64,212442.0,44.2425,44.6617,44.2334,44.3245,212442.0
2015-12-24 10:00:00,48.63,48.91,48.59,48.78,64850.0,44.3154,44.5706,44.279,44.4521,64850.0
2015-12-24 10:30:00,48.77,48.87,48.7,48.77,60755.0,44.443,44.5341,44.3792,44.443,60755.0
2015-12-24 11:00:00,48.76,49.1,48.76,49.1,81271.0,44.4339,44.7437,44.4339,44.7437,81271.0
2015-12-24 11:30:00,49.11,49.12,48.83,48.85,69216.0,44.7528,44.7619,44.4977,44.5159,69216.0
2015-12-24 12:00:00,48.87,49.03,48.85,49.03,54383.0,44.5341,44.6799,44.5159,44.6799,54383.0
2015-12-24 12:30:00,49.04,49.04,48.69,48.73,109372.0,44.689,44.689,44.3701,44.4065,109372.0
2015-12-28 09:30:00,48.32,48.45,47.92,48.05,76552.0,44.0329,44.1514,43.6684,43.7869,76552.0
2015-12-28 10:00:00,48.04,48.12,47.84,48.05,55046.0,43.7778,43.8507,43.5955,43.7869,55046.0
2015-12-28 10:30:00,48.01,48.1,47.86,48.02,43104.0,43.7504,43.8324,43.6137,43.7595,43104.0
2015-12-28 11:00:00,48.01,48.11,47.98,48.0,38973.0,43.7504,43.8415,43.7231,43.7413,38973.0
2015-12-28 11:30:00,47.99,48.29,47.97,48.15,51841.0,43.7322,44.0056,43.714,43.878,51841.0
2015-12-28 12:00:00,48.12,48.3,48.11,48.13,28173.0,43.8507,44.0147,43.8415,43.8598,28173.0
2015-12-28 12:30:00,48.13,48.2,48.07,48.13,32187.0,43.8598,43.9236,43.8051,43.8598,32187.0
2015-12-28 13:00:00,48.13,48.3,48.13,48.24,34033.0,43.8598,44.0147,43.8598,43.96,34033.0
2015-12-28 13:30:00,48.24,48.32,47.97,47.99,41355.0,43.96,44.0329,43.714,43.7322,41355.0
2015-12-28 14:00:00,47.98,48.07,47.93,47.99,52862.0,43.7231,43.8051,43.6775,43.7322,52862.0
2015-12-28 14:30:00,47.99,48.05,47.93,47.97,90908.0,43.7322,43.7869,43.6775,43.714,90908.0
2015-12-28 15:00:00,47.97,48.08,47.97,48.07,56073.0,43.714,43.8142,43.714,43.8051,56073.0
2015-12-28 15:30:00,48.07,48.13,48.01,48.11,169804.0,43.8051,43.8598,43.7504,43.8415,169804.0
2015-12-29 09:30:00,48.36,48.7,48.19,48.43,83434.0,44.0694,44.3792,43.9145,44.1332,83434.0
2015-12-29 10:00:00,48.45,48.55,48.31,48.33,56909.0,44.1514,44.2425,44.0238,44.042,56909.0
2015-12-29 10:30:00,48.32,48.36,48.02,48.03,59615.0,44.0329,44.0694,43.7595,43.7686,59615.0
2015-12-29 11:00:00,48.02,48.18,48.02,48.16,43174.0,43.7595,43.9053,43.7595,43.8871,43174.0
2015-12-29 11:30:00,48.16,48.21,47.94,48.0,50292.0,43.8871,43.9327,43.6866,43.7413,50292.0
2015-12-29 12:00:00,48.0,48.25,47.98,48.22,32277.0,43.7413,43.9691,43.7231,43.9418,32277.0
2015-12-29 12:30:00,48.23,48.23,48.11,48.11,63747.0,43.9509,43.9509,43.8415,43.8415,63747.0
2015-12-29 13:00:00,48.12,48.36,48.09,48.28,31255.0,43.8507,44.0694,43.8233,43.9965,31255.0
2015-12-29 13:30:00,48.28,48.34,48.24,48.34,43051.0,43.9965,44.0511,43.96,44.0511,43051.0
2015-12-29 14:00:00,48.35,48.36,48.23,48.3,56723.0,44.0603,44.0694,43.9509,44.0147,56723.0
2015-12-29 14:30:00,48.29,48.4,48.18,48.39,69007.0,44.0056,44.1058,43.9053,44.0967,69007.0
2015-12-29 15:00:00,48.4,48.52,48.34,48.46,67273.0,44.1058,44.2152,44.0511,44.1605,67273.0
2015-12-29 15:30:00,48.46,48.51,48.31,48.34,139544.0,44.1605,44.2061,44.0238,44.0511,139544.0
2015-12-30 09:30:00,47.91,48.54,47.61,48.32,60333.0,43.6593,44.2334,43.3859,44.0329,60333.0
2015-12-30 10:00:00,48.36,48.36,48.0,48.01,44615.0,44.0694,44.0694,43.7413,43.7504,44615.0
2015-12-30 10:30:00,47.98,48.06,47.89,48.01,41074.0,43.7231,43.796,43.6411,43.7504,41074.0
2015-12-30 11:00:00,48.01,48.12,47.97,48.12,43719.0,43.7504,43.8507,43.714,43.8507,43719.0
2015-12-30 11:30:00,48.1,48.12,48.0,48.08,28021.0,43.8324,43.8507,43.7413,43.8142,28021.0
2015-12-30 12:00:00,48.08,48.11,47.99,48.0,17147.0,43.8142,43.8415,43.7322,43.7413,17147.0
2015-12-30 12:30:00,47.99,48.0,47.82,47.88,101103.0,43.7322,43.7413,43.5773,43.632,101103.0
2015-12-30 13:00:00,47.89,47.97,47.86,47.96,141447.0,43.6411,43.714,43.6137,43.7049,141447.0
2015-12-30 13:30:00,47.97,48.0,47.91,47.99,125871.0,43.714,43.7413,43.6593,43.7322,125871.0
2015-12-30 14:00:00,47.99,48.17,47.98,48.12,148990.0,43.7322,43.8962,43.7231,43.8507,148990.0
2015-12-30 14:30:00,48.13,48.13,47.99,48.07,124884.0,43.8598,43.8598,43.7322,43.8051,124884.0
2015-12-30 15:00:00,48.06,48.07,47.87,47.87,147145.0,43.796,43.8051,43.6228,43.6228,147145.0
2015-12-30 15:30:00,47.88,47.9,47.76,47.78,238333.0,43.632,43.6502,43.5226,43.5408,238333.0
2015-12-31 09:30:00,47.48,47.98,47.44,47.51,68611.0,43.2674,43.7231,43.231,43.2948,68611.0
2015-12-31 10:00:00,47.47,47.57,47.38,47.45,35997.0,43.2583,43.3495,43.1763,43.2401,35997.0
2015-12-31 10:30:00,47.48,47.5,47.36,47.39,27242.0,43.2674,43.2857,43.1581,43.1854,27242.0
2015-12-31 11:00:00,47.39,47.43,47.28,47.35,34874.0,43.1854,43.2219,43.0852,43.149,34874.0
2015-12-31 11:30:00,47.35,47.5,47.31,47.5,33276.0,43.149,43.2857,43.1125,43.2857,33276.0
2015-12-31 12:00:00,47.5,47.58,47.42,47.56,38796.0,43.2857,43.3586,43.2128,43.3403,38796.0
2015-12-31 12:30:00,47.56,47.62,47.46,47.46,39828.0,43.3403,43.395,43.2492,43.2492,39828.0
2015-12-31 13:00:00,47.46,47.55,47.32,47.54,28025.0,43.2492,43.3312,43.1216,43.3221,28025.0
2015-12-31 13:30:00,47.55,47.57,47.43,47.53,32940.0,43.3312,43.3495,43.2219,43.313,32940.0
2015-12-31 14:00:00,47.55,47.61,47.38,47.49,54464.0,43.3312,43.3859,43.1763,43.2766,54464.0
2015-12-31 14:30:00,47.48,47.55,47.41,47.52,33821.0,43.2674,43.3312,43.2037,43.3039,33821.0
2015-12-31 15:00:00,47.52,47.54,47.44,47.51,49134.0,43.3039,43.3221,43.231,43.2948,49134.0
2015-12-31 15:30:00,47.51,47.58,47.22,47.23,159776.0,43.2948,43.3586,43.0305,43.0396,159776.0
2016-01-04 09:30:00,46.53,46.82,46.36,46.45,111410.0,42.4017,42.666,42.2468,42.3288,111410.0
2016-01-04 10:00:00,46.35,47.09,46.26,46.83,86803.0,42.2377,42.912,42.1557,42.6751,86803.0
2016-01-04 10:30:00,46.83,46.87,46.5,46.62,54782.0,42.6751,42.7116,42.3744,42.4837,54782.0
2016-01-04 11:00:00,46.58,46.58,46.37,46.44,63817.0,42.4473,42.4473,42.2559,42.3197,63817.0
2016-01-04 11:30:00,46.44,46.66,46.42,46.66,36387.0,42.3197,42.5202,42.3015,42.5202,36387.0
2016-01-04 12:00:00,46.66,46.83,46.6,46.75,53620.0,42.5202,42.6751,42.4655,42.6022,53620.0
2016-01-04 12:30:00,46.73,47.0,46.67,46.99,99162.0,42.584,42.83,42.5293,42.8209,99162.0
2016-01-04 13:00:00,46.99,47.31,46.88,47.23,86804.0,42.8209,43.1125,42.7207,43.0396,86804.0
2016-01-04 13:30:00,47.26,47.54,47.24,47.53,85421.0,43.067,43.3221,43.0487,43.313,85421.0
2016-01-04 14:00:00,47.5,47.59,47.4,47.58,115365.0,43.2857,43.3677,43.1945,43.3586,115365.0
2016-01-04 14:30:00,47.59,47.6,47.41,47.49,91709.0,43.3677,43.3768,43.2037,43.2766,91709.0
2016-01-04 15:00:00,47.49,47.57,47.39,47.5,152493.0,43.2766,43.3495,43.1854,43.2857,152493.0
2016-01-04 15:30:00,47.5,47.76,47.47,47.72,258667.0,43.2857,43.5226,43.2583,43.4862,258667.0
2016-01-05 09:30:00,47.6,48.11,46.89,46.97,105972.0,43.3768,43.8415,42.7298,42.8027,105972.0
2016-01-05 10:00:00,46.95,47.11,46.72,46.79,45679.0,42.7845,42.9303,42.5749,42.6387,45679.0
2016-01-05 10:30:00,46.77,47.08,46.68,47.02,45270.0,42.6204,42.9029,42.5384,42.8483,45270.0
2016-01-05 11:00:00,47.01,47.04,46.76,46.88,54446.0,42.8391,42.8665,42.6113,42.7207,54446.0
2016-01-05 11:30:00,46.87,46.98,46.82,46.89,58113.0,42.7116,42.8118,42.666,42.7298,58113.0
2016-01-05 12:00:00,46.9,46.91,46.67,46.82,32164.0,42.7389,42.748,42.5293,42.666,32164.0
2016-01-05 12:30:00,46.8,46.85,46.73,46.83,34399.0,42.6478,42.6933,42.584,42.6751,34399.0
2016-01-05 13:00:00,46.84,46.93,46.73,46.8,44096.0,42.6842,42.7662,42.584,42.6478,44096.0
2016-01-05 13:30:00,46.8,46.99,46.75,46.97,66120.0,42.6478,42.8209,42.6022,42.8027,66120.0
2016-01-05 14:00:00,46.98,47.19,46.93,47.12,52279.0,42.8118,43.0032,42.7662,42.9394,52279.0
2016-01-05 14:30:00,47.12,47.15,46.96,47.0,71439.0,42.9394,42.9667,42.7936,42.83,71439.0
2016-01-05 15:00:00,46.99,46.99,46.78,46.8,217289.0,42.8209,42.8209,42.6296,42.6478,217289.0
2016-01-05 15:30:00,46.8,46.82,46.7,46.79,259324.0,42.6478,42.666,42.5566,42.6387,259324.0
2016-01-06 09:30:00,45.8,46.15,45.53,45.98,94454.0,41.7365,42.0554,41.4905,41.9005,94454.0
2016-01-06 10:00:00,45.99,46.01,45.68,45.92,129136.0,41.9096,41.9279,41.6271,41.8459,129136.0
2016-01-06 10:30:00,45.92,45.92,45.42,45.44,54314.0,41.8459,41.8459,41.3902,41.4084,54314.0
2016-01-06 11:00:00,45.47,45.85,45.45,45.82,62236.0,41.4358,41.7821,41.4176,41.7547,62236.0
2016-01-06 11:30:00,45.81,45.86,45.42,45.47,83775.0,41.7456,41.7912,41.3902,41.4358,83775.0
2016-01-06 12:00:00,45.47,45.49,45.3,45.4,83251.0,41.4358,41.454,41.2809,41.372,83251.0
2016-01-06 12:30:00,45.39,45.49,45.32,45.32,59183.0,41.3629,41.454,41.2991,41.2991,59183.0
2016-01-06 13:00:00,45.32,45.36,45.18,45.3,69625.0,41.2991,41.3355,41.1715,41.2809,69625.0
2016-01-06 13:30:00,45.31,45.44,45.31,45.35,51642.0,41.29,41.4084,41.29,41.3264,51642.0
2016-01-06 14:00:00,45.34,45.44,45.3,45.34,86471.0,41.3173,41.4084,41.2809,41.3173,86471.0
2016-01-06 14:30:00,45.34,45.35,45.07,45.11,134171.0,41.3173,41.3264,41.0713,41.1077,134171.0
2016-01-06 15:00:00,45.11,45.37,45.1,45.35,219130.0,41.1077,41.3446,41.0986,41.3264,219130.0
2016-01-06 15:30:00,45.36,45.55,45.35,45.5,446636.0,41.3355,41.5087,41.3264,41.4631,446636.0
2016-01-07 09:30:00,44.73,45.22,44.36,45.09,206397.0,40.7614,41.208,40.4243,41.0895,206397.0
2016-01-07 10:00:00,45.05,45.13,44.85,44.91,85584.0,41.053,41.1259,40.8708,40.9255,85584.0
2016-01-07 10:30:00,44.95,45.18,44.84,45.15,61268.0,40.9619,41.1715,40.8617,41.1442,61268.0
2016-01-07 11:00:00,45.14,45.23,44.82,44.97,173254.0,41.1351,41.2171,40.8434,40.9801,173254.0
2016-01-07 11:30:00,44.95,45.07,44.73,44.75,51043.0,40.9619,41.0713,40.7614,40.7797,51043.0
2016-01-07 12:00:00,44.73,44.96,44.72,44.93,123111.0,40.7614,40.971,40.7523,40.9437,123111.0
2016-01-07 12:30:00,44.93,44.94,44.78,44.81,147290.0,40.9437,40.9528,40.807,40.8343,147290.0
2016-01-07 13:00:00,44.81,44.81,44.56,44.59,96375.0,40.8343,40.8343,40.6065,40.6339,96375.0
2016-01-07 13:30:00,44.57,44.73,44.48,44.63,152747.0,40.6156,40.7614,40.5336,40.6703,152747.0
2016-01-07 14:00:00,44.62,44.65,44.5,44.56,97452.0,40.6612,40.6885,40.5518,40.6065,97452.0
2016-01-07 14:30:00,44.56,44.71,44.49,44.58,103976.0,40.6065,40.7432,40.5427,40.6247,103976.0
2016-01-07 15:00:00,44.57,44.58,44.34,44.36,114114.0,40.6156,40.6247,40.406,40.4243,114114.0
2016-01-07 15:30:00,44.35,44.61,44.35,44.46,471775.0,40.4151,40.6521,40.4151,40.5154,471775.0
2016-01-08 09:30:00,44.67,45.14,44.3,44.68,112591.0,40.7068,41.1351,40.3696,40.7159,112591.0
2016-01-08 10:00:00,44.65,44.67,44.04,44.2,109535.0,40.6885,40.7068,40.1327,40.2785,109535.0
2016-01-08 10:30:00,44.2,44.35,44.15,44.16,68750.0,40.2785,40.4151,40.2329,40.242,68750.0
2016-01-08 11:00:00,44.16,44.23,43.96,43.98,68569.0,40.242,40.3058,40.0597,40.078,68569.0
2016-01-08 11:30:00,44.0,44.26,43.95,44.2,118566.0,40.0962,40.3331,40.0506,40.2785,118566.0
2016-01-08 12:00:00,44.21,44.35,44.17,44.34,75735.0,40.2876,40.4151,40.2511,40.406,75735.0
2016-01-08 12:30:00,44.34,44.34,43.97,44.01,88722.0,40.406,40.406,40.0689,40.1053,88722.0
2016-01-08 13:00:00,44.01,44.1,43.86,43.9,113300.0,40.1053,40.1873,39.9686,40.0051,113300.0
2016-01-08 13:30:00,43.9,43.99,43.8,43.82,78245.0,40.0051,40.0871,39.9139,39.9322,78245.0
2016-01-08 14:00:00,43.82,43.93,43.65,43.67,99055.0,39.9322,40.0324,39.7773,39.7955,99055.0
2016-01-08 14:30:00,43.66,43.78,43.65,43.71,126134.0,39.7864,39.8957,39.7773,39.8319,126134.0
2016-01-08 15:00:00,43.71,43.8,43.59,43.6,126833.0,39.8319,39.9139,39.7226,39.7317,126833.0
2016-01-08 15:30:00,43.59,43.59,43.2,43.3,358427.0,39.7226,39.7226,39.3672,39.4583,358427.0
2016-01-11 09:30:00,43.51,43.63,42.64,42.73,418590.0,39.6497,39.759,38.8569,38.9389,418590.0
2016-01-11 10:00:00,42.73,42.74,42.44,42.55,218087.0,38.9389,38.948,38.6746,38.7748,218087.0
2016-01-11 10:30:00,42.55,42.63,42.25,42.3,226364.0,38.7748,38.8478,38.5015,38.547,226364.0
2016-01-11 11:00:00,42.3,42.44,42.15,42.26,272433.0,38.547,38.6746,38.4103,38.5106,272433.0
2016-01-11 11:30:00,42.25,42.36,42.16,42.2,123392.0,38.5015,38.6017,38.4194,38.4559,123392.0
2016-01-11 12:00:00,42.2,42.23,41.93,41.96,115619.0,38.4559,38.4832,38.2099,38.2372,115619.0
2016-01-11 12:30:00,41.99,42.06,41.84,41.89,133484.0,38.2645,38.3283,38.1278,38.1734,133484.0
2016-01-11 13:00:00,41.89,41.94,41.67,41.67,198994.0,38.1734,38.219,37.9729,37.9729,198994.0
2016-01-11 13:30:00,41.68,41.78,41.52,41.64,147233.0,37.982,38.0732,37.8362,37.9456,147233.0
2016-01-11 14:00:00,41.64,42.02,41.61,41.95,131620.0,37.9456,38.2919,37.9182,38.2281,131620.0
2016-01-11 14:30:00,41.96,41.96,41.8,41.83,126184.0,38.2372,38.2372,38.0914,38.1187,126184.0
2016-01-11 15:00:00,41.84,42.02,41.64,42.0,180084.0,38.1278,38.2919,37.9456,38.2736,180084.0
2016-01-11 15:30:00,42.01,42.03,41.78,41.82,517088.0,38.2828,38.301,38.0732,38.1096,517088.0
2016-01-12 09:30:00,42.43,42.67,42.19,42.58,151096.0,38.6655,38.8842,38.4468,38.8022,151096.0
2016-01-12 10:00:00,42.55,42.61,42.1,42.16,196133.0,38.7748,38.8295,38.3648,38.4194,196133.0
2016-01-12 10:30:00,42.14,42.3,42.13,42.23,227051.0,38.4012,38.547,38.3921,38.4832,227051.0
2016-01-12 11:00:00,42.23,42.44,41.95,41.95,126528.0,38.4832,38.6746,38.2281,38.2281,126528.0
2016-01-12 11:30:00,41.97,42.07,41.73,41.96,98423.0,38.2463,38.3374,38.0276,38.2372,98423.0
2016-01-12 12:00:00,41.98,42.09,41.76,41.85,45128.0,38.2554,38.3557,38.0549,38.137,45128.0
2016-01-12 12:30:00,41.83,41.89,41.7,41.76,72559.0,38.1187,38.1734,38.0003,38.0549,72559.0
2016-01-12 13:00:00,41.76,41.91,41.76,41.79,64930.0,38.0549,38.1916,38.0549,38.0823,64930.0
2016-01-12 13:30:00,41.78,41.95,41.78,41.85,179402.0,38.0732,38.2281,38.0732,38.137,179402.0
2016-01-12 14:00:00,41.84,41.87,41.68,41.81,119408.0,38.1278,38.1552,37.982,38.1005,119408.0
2016-01-12 14:30:00,41.8,42.14,41.79,42.14,87555.0,38.0914,38.4012,38.0823,38.4012,87555.0
2016-01-12 15:00:00,42.14,42.44,42.0,42.38,138559.0,38.4012,38.6746,38.2736,38.6199,138559.0
2016-01-12 15:30:00,42.37,42.53,42.28,42.39,410979.0,38.6108,38.7566,38.5288,38.629,410979.0
2016-01-13 09:30:00,43.11,43.23,42.93,43.07,172925.0,39.2852,39.3945,39.1211,39.2487,172925.0
2016-01-13 10:00:00,43.06,43.24,42.64,42.85,341823.0,39.2396,39.4036,38.8569,39.0482,341823.0
2016-01-13 10:30:00,42.84,42.96,42.41,42.93,116099.0,39.0391,39.1485,38.6473,39.1211,116099.0
2016-01-13 11:00:00,42.9,42.91,42.55,42.69,144935.0,39.0938,39.1029,38.7748,38.9024,144935.0
2016-01-13 11:30:00,42.66,42.7,42.4,42.45,96156.0,38.8751,38.9115,38.6382,38.6837,96156.0
2016-01-13 12:00:00,42.44,42.56,42.33,42.52,91048.0,38.6746,38.784,38.5744,38.7475,91048.0
2016-01-13 12:30:00,42.51,42.51,42.2,42.27,84047.0,38.7384,38.7384,38.4559,38.5197,84047.0
2016-01-13 13:00:00,42.25,42.28,42.07,42.1,70017.0,38.5015,38.5288,38.3374,38.3648,70017.0
2016-01-13 13:30:00,42.13,42.15,41.81,41.84,47869.0,38.3921,38.4103,38.1005,38.1278,47869.0
2016-01-13 14:00:00,41.82,41.98,41.75,41.82,99185.0,38.1096,38.2554,38.0458,38.1096,99185.0
2016-01-13 14:30:00,41.8,41.83,41.43,41.65,104383.0,38.0914,38.1187,37.7542,37.9547,104383.0
2016-01-13 15:00:00,41.66,41.89,41.5,41.83,156784.0,37.9638,38.1734,37.818,38.1187,156784.0
2016-01-13 15:30:00,41.82,41.88,41.62,41.66,400157.0,38.1096,38.1643,37.9274,37.9638,400157.0
2016-01-14 09:30:00,42.07,42.09,41.12,41.14,117246.0,38.3374,38.3557,37.4717,37.4899,117246.0
2016-01-14 10:00:00,41.18,42.04,41.08,41.97,299991.0,37.5264,38.3101,37.4353,38.2463,299991.0
2016-01-14 10:30:00,41.97,42.32,41.87,42.07,224356.0,38.2463,38.5653,38.1552,38.3374,224356.0
2016-01-14 11:00:00,42.1,42.16,41.75,41.85,99402.0,38.3648,38.4194,38.0458,38.137,99402.0
2016-01-14 11:30:00,41.86,42.18,41.83,42.16,128291.0,38.1461,38.4377,38.1187,38.4194,128291.0
2016-01-14 12:00:00,42.17,42.29,42.12,42.16,222694.0,38.4286,38.5379,38.383,38.4194,222694.0
2016-01-14 12:30:00,42.2,42.48,42.14,42.38,227052.0,38.4559,38.7111,38.4012,38.6199,227052.0
2016-01-14 13:00:00,42.37,42.6,42.36,42.49,99848.0,38.6108,38.8204,38.6017,38.7202,99848.0
2016-01-14 13:30:00,42.51,42.64,42.35,42.42,137151.0,38.7384,38.8569,38.5926,38.6564,137151.0
2016-01-14 14:00:00,42.42,42.5,42.34,42.44,135254.0,38.6564,38.7293,38.5835,38.6746,135254.0
2016-01-14 14:30:00,42.44,42.52,42.32,42.48,126844.0,38.6746,38.7475,38.5653,38.7111,126844.0
2016-01-14 15:00:00,42.48,42.53,42.36,42.37,216934.0,38.7111,38.7566,38.6017,38.6108,216934.0
2016-01-14 15:30:00,42.37,42.37,42.04,42.07,345812.0,38.6108,38.6108,38.3101,38.3374,345812.0
2016-01-15 09:30:00,40.69,41.27,40.69,41.04,166987.0,37.0799,37.6084,37.0799,37.3988,166987.0
2016-01-15 10:00:00,41.06,41.61,41.01,41.51,115544.0,37.417,37.9182,37.3715,37.8271,115544.0
2016-01-15 10:30:00,41.5,41.65,41.4,41.41,79284.0,37.818,37.9547,37.7269,37.736,79284.0
2016-01-15 11:00:00,41.41,41.68,41.35,41.58,116790.0,37.736,37.982,37.6813,37.8909,116790.0
2016-01-15 11:30:00,41.56,41.62,41.32,41.38,61966.0,37.8727,37.9274,37.654,37.7087,61966.0
2016-01-15 12:00:00,41.39,41.48,41.23,41.33,128501.0,37.7178,37.7998,37.572,37.6631,128501.0
2016-01-15 12:30:00,41.32,41.39,41.12,41.35,59744.0,37.654,37.7178,37.4717,37.6813,59744.0
2016-01-15 13:00:00,41.36,41.75,41.24,41.73,113770.0,37.6904,38.0458,37.5811,38.0276,113770.0
2016-01-15 13:30:00,41.72,41.85,41.66,41.8,161232.0,38.0185,38.137,37.9638,38.0914,161232.0
2016-01-15 14:00:00,41.82,41.82,41.6,41.6,147643.0,38.1096,38.1096,37.9091,37.9091,147643.0
2016-01-15 14:30:00,41.59,42.0,41.56,42.0,104469.0,37.9,38.2736,37.8727,38.2736,104469.0
2016-01-15 15:00:00,42.0,42.09,41.85,42.08,209066.0,38.2736,38.3557,38.137,38.3465,209066.0
2016-01-15 15:30:00,42.05,42.07,41.85,41.96,369656.0,38.3192,38.3374,38.137,38.2372,369656.0
2016-01-19 09:30:00,42.34,42.68,41.19,41.52,133560.0,38.5835,38.8933,37.5355,37.8362,133560.0
2016-01-19 10:00:00,41.52,41.96,41.47,41.96,89825.0,37.8362,38.2372,37.7907,38.2372,89825.0
2016-01-19 10:30:00,41.91,42.02,41.62,41.63,67308.0,38.1916,38.2919,37.9274,37.9365,67308.0
2016-01-19 11:00:00,41.65,41.79,41.64,41.75,114393.0,37.9547,38.0823,37.9456,38.0458,114393.0
2016-01-19 11:30:00,41.75,41.84,41.68,41.79,57920.0,38.0458,38.1278,37.982,38.0823,57920.0
2016-01-19 12:00:00,41.78,41.81,41.42,41.61,66749.0,38.0732,38.1005,37.7451,37.9182,66749.0
2016-01-19 12:30:00,41.59,41.72,41.43,41.49,49454.0,37.9,38.0185,37.7542,37.8089,49454.0
2016-01-19 13:00:00,41.5,41.65,41.42,41.5,63598.0,37.818,37.9547,37.7451,37.818,63598.0
2016-01-19 13:30:00,41.5,41.54,41.32,41.33,75668.0,37.818,37.8545,37.654,37.6631,75668.0
2016-01-19 14:00:00,41.32,41.35,41.04,41.09,98066.0,37.654,37.6813,37.3988,37.4444,98066.0
2016-01-19 14:30:00,41.09,41.16,40.73,40.92,138236.0,37.4444,37.5082,37.1163,37.2895,138236.0
2016-01-19 15:00:00,40.91,41.31,40.85,41.3,157713.0,37.2804,37.6449,37.2257,37.6358,157713.0
2016-01-19 15:30:00,41.3,41.38,41.13,41.18,344630.0,37.6358,37.7087,37.4808,37.5264,344630.0
2016-01-20 09:30:00,40.49,40.54,39.95,40.02,101157.0,36.8976,36.9432,36.4055,36.4693,101157.0
2016-01-20 10:00:00,40.05,40.21,39.83,39.97,98363.0,36.4967,36.6425,36.2962,36.4238,98363.0
2016-01-20 10:30:00,39.99,40.04,39.64,39.71,110039.0,36.442,36.4875,36.123,36.1868,110039.0
2016-01-20 11:00:00,39.7,40.12,39.7,40.04,137196.0,36.1777,36.5604,36.1777,36.4875,137196.0
2016-01-20 11:30:00,40.04,40.14,39.72,39.79,52470.0,36.4875,36.5787,36.1959,36.2597,52470.0
2016-01-20 12:00:00,39.78,39.85,39.49,39.55,106130.0,36.2506,36.3144,35.9863,36.041,106130.0
2016-01-20 12:30:00,39.58,40.02,39.48,40.01,91107.0,36.0684,36.4693,35.9772,36.4602,91107.0
2016-01-20 13:00:00,39.97,40.22,39.91,40.21,98938.0,36.4238,36.6516,36.3691,36.6425,98938.0
2016-01-20 13:30:00,40.2,40.73,40.18,40.53,85402.0,36.6333,37.1163,36.6151,36.9341,85402.0
2016-01-20 14:00:00,40.53,40.76,40.34,40.65,66277.0,36.9341,37.1437,36.7609,37.0434,66277.0
2016-01-20 14:30:00,40.65,40.86,40.59,40.83,71617.0,37.0434,37.2348,36.9887,37.2075,71617.0
2016-01-20 15:00:00,40.82,41.63,40.74,41.54,111891.0,37.1983,37.9365,37.1254,37.8545,111891.0
2016-01-20 15:30:00,41.55,41.57,41.08,41.11,184019.0,37.8636,37.8818,37.4353,37.4626,184019.0
2016-01-21 09:30:00,41.18,41.4,40.73,40.81,99749.0,37.5264,37.7269,37.1163,37.1892,99749.0
2016-01-21 10:00:00,40.84,41.33,40.84,41.06,131137.0,37.2166,37.6631,37.2166,37.417,131137.0
2016-01-21 10:30:00,41.09,41.55,40.97,41.16,90412.0,37.4444,37.8636,37.335,37.5082,90412.0
2016-01-21 11:00:00,41.16,41.58,41.06,41.1,146307.0,37.5082,37.8909,37.417,37.4535,146307.0
2016-01-21 11:30:00,41.14,41.67,41.08,41.62,98893.0,37.4899,37.9729,37.4353,37.9274,98893.0
2016-01-21 12:00:00,41.64,41.93,41.64,41.78,145244.0,37.9456,38.2099,37.9456,38.0732,145244.0
2016-01-21 12:30:00,41.77,41.85,41.52,41.64,107093.0,38.0641,38.137,37.8362,37.9456,107093.0
2016-01-21 13:00:00,41.65,41.89,41.29,41.29,77002.0,37.9547,38.1734,37.6266,37.6266,77002.0
2016-01-21 13:30:00,41.3,41.44,41.15,41.32,85579.0,37.6358,37.7633,37.4991,37.654,85579.0
2016-01-21 14:00:00,41.34,41.34,40.99,41.2,108961.0,37.6722,37.6722,37.3533,37.5446,108961.0
2016-01-21 14:30:00,41.21,41.6,41.15,41.57,155008.0,37.5537,37.9091,37.4991,37.8818,155008.0
2016-01-21 15:00:00,41.56,41.57,41.17,41.34,161951.0,37.8727,37.8818,37.5173,37.6722,161951.0
2016-01-21 15:30:00,41.35,41.56,41.31,41.32,383611.0,37.6813,37.8727,37.6449,37.654,383611.0
2016-01-22 09:30:00,42.44,43.2,42.43,43.19,232549.0,38.6746,39.3672,38.6655,39.3581,232549.0
2016-01-22 10:00:00,43.19,43.52,43.05,43.15,158757.0,39.3581,39.6588,39.2305,39.3216,158757.0
2016-01-22 10:30:00,43.16,43.17,42.45,42.49,186670.0,39.3307,39.3398,38.6837,38.7202,186670.0
2016-01-22 11:00:00,42.5,42.58,42.23,42.5,121730.0,38.7293,38.8022,38.4832,38.7293,121730.0
2016-01-22 11:30:00,42.47,42.48,42.12,42.18,105491.0,38.7019,38.7111,38.383,38.4377,105491.0
2016-01-22 12:00:00,42.19,42.51,42.17,42.37,129770.0,38.4468,38.7384,38.4286,38.6108,129770.0
2016-01-22 12:30:00,42.35,42.66,42.34,42.66,79443.0,38.5926,38.8751,38.5835,38.8751,79443.0
2016-01-22 13:00:00,42.65,42.86,42.51,42.82,221700.0,38.866,39.0573,38.7384,39.0209,221700.0
2016-01-22 13:30:00,42.83,43.07,42.6,43.05,136734.0,39.03,39.2487,38.8204,39.2305,136734.0
2016-01-22 14:00:00,43.05,43.1,42.77,42.91,157402.0,39.2305,39.2761,38.9753,39.1029,157402.0
2016-01-22 14:30:00,42.91,43.07,42.8,43.05,154213.0,39.1029,39.2487,39.0027,39.2305,154213.0
2016-01-22 15:00:00,43.04,43.04,42.69,42.96,137195.0,39.2214,39.2214,38.9024,39.1485,137195.0
2016-01-22 15:30:00,42.96,43.0,42.79,42.89,490112.0,39.1485,39.1849,38.9936,39.0847,490112.0
2016-01-25 09:30:00,42.55,42.85,42.02,42.65,99652.0,38.7748,39.0482,38.2919,38.866,99652.0
2016-01-25 10:00:00,42.64,42.94,42.59,42.67,118321.0,38.8569,39.1302,38.8113,38.8842,118321.0
2016-01-25 10:30:00,42.69,42.88,42.58,42.67,153737.0,38.9024,39.0756,38.8022,38.8842,153737.0
2016-01-25 11:00:00,42.66,42.68,42.3,42.59,79705.0,38.8751,38.8933,38.547,38.8113,79705.0
2016-01-25 11:30:00,42.57,42.58,42.3,42.43,78212.0,38.7931,38.8022,38.547,38.6655,78212.0
2016-01-25 12:00:00,42.42,42.48,42.28,42.4,50584.0,38.6564,38.7111,38.5288,38.6382,50584.0
2016-01-25 12:30:00,42.38,42.52,42.31,42.4,59081.0,38.6199,38.7475,38.5561,38.6382,59081.0
2016-01-25 13:00:00,42.4,42.59,42.4,42.56,57811.0,38.6382,38.8113,38.6382,38.784,57811.0
2016-01-25 13:30:00,42.56,42.62,42.39,42.45,119425.0,38.784,38.8386,38.629,38.6837,119425.0
2016-01-25 14:00:00,42.45,42.64,42.41,42.55,96809.0,38.6837,38.8569,38.6473,38.7748,96809.0
2016-01-25 14:30:00,42.54,42.61,42.47,42.59,103183.0,38.7657,38.8295,38.7019,38.8113,103183.0
2016-01-25 15:00:00,42.6,42.68,42.45,42.48,144064.0,38.8204,38.8933,38.6837,38.7111,144064.0
2016-01-25 15:30:00,42.48,42.49,42.33,42.36,352907.0,38.7111,38.7202,38.5744,38.6017,352907.0
2016-01-26 09:30:00,42.94,43.06,42.43,42.63,68795.0,39.1302,39.2396,38.6655,38.8478,68795.0
2016-01-26 10:00:00,42.63,43.3,42.61,43.22,83543.0,38.8478,39.4583,38.8295,39.3854,83543.0
2016-01-26 10:30:00,43.24,43.31,43.0,43.12,45715.0,39.4036,39.4674,39.1849,39.2943,45715.0
2016-01-26 11:00:00,43.11,43.35,43.1,43.27,83735.0,39.2852,39.5039,39.2761,39.431,83735.0
2016-01-26 11:30:00,43.3,43.3,43.05,43.16,44300.0,39.4583,39.4583,39.2305,39.3307,44300.0
2016-01-26 12:00:00,43.16,43.4,43.15,43.31,49687.0,39.3307,39.5494,39.3216,39.4674,49687.0
2016-01-26 12:30:00,43.3,43.42,43.3,43.39,114796.0,39.4583,39.5677,39.4583,39.5403,114796.0
2016-01-26 13:00:00,43.39,43.71,43.38,43.67,71896.0,39.5403,39.8319,39.5312,39.7955,71896.0
2016-01-26 13:30:00,43.66,43.73,43.62,43.7,70821.0,39.7864,39.8502,39.7499,39.8228,70821.0
2016-01-26 14:00:00,43.69,43.88,43.64,43.67,159580.0,39.8137,39.9868,39.7681,39.7955,159580.0
2016-01-26 14:30:00,43.68,43.91,43.63,43.82,96978.0,39.8046,40.0142,39.759,39.9322,96978.0
2016-01-26 15:00:00,43.82,43.9,43.74,43.79,160045.0,39.9322,40.0051,39.8593,39.9048,160045.0
2016-01-26 15:30:00,43.79,44.01,43.78,44.01,267112.0,39.9048,40.1053,39.8957,40.1053,267112.0
2016-01-27 09:30:00,43.52,43.9,42.89,43.54,106380.0,39.6588,40.0051,39.0847,39.677,106380.0
2016-01-27 10:00:00,43.55,43.66,43.21,43.43,95028.0,39.6861,39.7864,39.3763,39.5768,95028.0
2016-01-27 10:30:00,43.43,43.67,43.25,43.37,186077.0,39.5768,39.7955,39.4127,39.5221,186077.0
2016-01-27 11:00:00,43.36,43.71,43.33,43.55,124581.0,39.513,39.8319,39.4856,39.6861,124581.0
2016-01-27 11:30:00,43.57,43.94,43.54,43.71,133004.0,39.7044,40.0415,39.677,39.8319,133004.0
2016-01-27 12:00:00,43.7,43.84,43.6,43.68,105241.0,39.8228,39.9504,39.7317,39.8046,105241.0
2016-01-27 12:30:00,43.67,43.69,43.51,43.51,52698.0,39.7955,39.8137,39.6497,39.6497,52698.0
2016-01-27 13:00:00,43.51,43.66,43.46,43.48,46760.0,39.6497,39.7864,39.6041,39.6223,46760.0
2016-01-27 13:30:00,43.49,43.81,43.49,43.78,42027.0,39.6314,39.9231,39.6314,39.8957,42027.0
2016-01-27 14:00:00,43.76,43.89,43.14,43.42,76807.0,39.8775,39.996,39.3125,39.5677,76807.0
2016-01-27 14:30:00,43.41,43.47,43.06,43.09,101271.0,39.5585,39.6132,39.2396,39.2669,101271.0
2016-01-27 15:00:00,43.09,43.11,42.67,42.84,102953.0,39.2669,39.2852,38.8842,39.0391,102953.0
2016-01-27 15:30:00,42.85,43.0,42.78,42.91,171860.0,39.0482,39.1849,38.9844,39.1029,171860.0
2016-01-28 09:30:00,43.6,44.13,43.55,43.92,140501.0,39.7317,40.2147,39.6861,40.0233,140501.0
2016-01-28 10:00:00,43.9,43.9,43.47,43.47,86143.0,40.0051,40.0051,39.6132,39.6132,86143.0
2016-01-28 10:30:00,43.48,43.69,43.35,43.63,50369.0,39.6223,39.8137,39.5039,39.759,50369.0
2016-01-28 11:00:00,43.63,44.02,43.63,43.9,86302.0,39.759,40.1144,39.759,40.0051,86302.0
2016-01-28 11:30:00,43.87,43.92,43.49,43.49,33972.0,39.9777,40.0233,39.6314,39.6314,33972.0
2016-01-28 12:00:00,43.47,43.87,43.46,43.84,34297.0,39.6132,39.9777,39.6041,39.9504,34297.0
2016-01-28 12:30:00,43.85,43.98,43.82,43.87,36438.0,39.9595,40.078,39.9322,39.9777,36438.0
2016-01-28 13:00:00,43.9,43.92,43.55,43.68,45906.0,40.0051,40.0233,39.6861,39.8046,45906.0
2016-01-28 13:30:00,43.71,43.76,43.39,43.39,85705.0,39.8319,39.8775,39.5403,39.5403,85705.0
2016-01-28 14:00:00,43.42,43.54,43.36,43.38,125134.0,39.5677,39.677,39.513,39.5312,125134.0
2016-01-28 14:30:00,43.39,43.52,43.29,43.47,116513.0,39.5403,39.6588,39.4492,39.6132,116513.0
2016-01-28 15:00:00,43.46,43.53,43.37,43.47,112067.0,39.6041,39.6679,39.5221,39.6132,112067.0
2016-01-28 15:30:00,43.46,43.61,43.45,43.55,278812.0,39.6041,39.7408,39.595,39.6861,278812.0
2016-01-29 09:30:00,43.62,44.19,43.48,44.13,110482.0,39.7499,40.2693,39.6223,40.2147,110482.0
2016-01-29 10:00:00,44.15,44.42,44.03,44.09,91845.0,40.2329,40.4789,40.1235,40.1782,91845.0
2016-01-29 10:30:00,44.08,44.28,43.97,44.24,127578.0,40.1691,40.3514,40.0689,40.3149,127578.0
2016-01-29 11:00:00,44.29,44.4,44.08,44.08,106373.0,40.3605,40.4607,40.1691,40.1691,106373.0
2016-01-29 11:30:00,44.1,44.15,43.86,44.09,88130.0,40.1873,40.2329,39.9686,40.1782,88130.0
2016-01-29 12:00:00,44.07,44.39,44.01,44.39,56788.0,40.16,40.4516,40.1053,40.4516,56788.0
2016-01-29 12:30:00,44.39,44.56,44.35,44.49,46043.0,40.4516,40.6065,40.4151,40.5427,46043.0
2016-01-29 13:00:00,44.5,44.53,44.39,44.52,77845.0,40.5518,40.5792,40.4516,40.5701,77845.0
2016-01-29 13:30:00,44.52,44.63,44.45,44.62,77222.0,40.5701,40.6703,40.5063,40.6612,77222.0
2016-01-29 14:00:00,44.62,44.82,44.51,44.82,70059.0,40.6612,40.8434,40.561,40.8434,70059.0
2016-01-29 14:30:00,44.81,44.81,44.64,44.67,77938.0,40.8343,40.8343,40.6794,40.7068,77938.0
2016-01-29 15:00:00,44.68,44.92,44.66,44.89,90939.0,40.7159,40.9346,40.6976,40.9072,90939.0
2016-01-29 15:30:00,44.9,44.96,44.74,44.88,547578.0,40.9163,40.971,40.7705,40.8981,547578.0
2016-02-01 09:30:00,44.52,44.57,43.6,43.97,127277.0,40.5701,40.6156,39.7317,40.0689,127277.0
2016-02-01 10:00:00,43.99,44.54,43.68,44.38,74134.0,40.0871,40.5883,39.8046,40.4425,74134.0
2016-02-01 10:30:00,44.4,44.74,44.35,44.72,62444.0,40.4607,40.7705,40.4151,40.7523,62444.0
2016-02-01 11:00:00,44.73,44.88,44.56,44.72,57275.0,40.7614,40.8981,40.6065,40.7523,57275.0
2016-02-01 11:30:00,44.75,44.77,44.46,44.52,73058.0,40.7797,40.7979,40.5154,40.5701,73058.0
2016-02-01 12:00:00,44.51,44.59,44.36,44.4,80720.0,40.561,40.6339,40.4243,40.4607,80720.0
2016-02-01 12:30:00,44.38,44.49,44.22,44.25,154736.0,40.4425,40.5427,40.2967,40.324,154736.0
2016-02-01 13:00:00,44.26,44.51,44.26,44.47,125527.0,40.3331,40.561,40.3331,40.5245,125527.0
2016-02-01 13:30:00,44.47,44.64,44.32,44.62,72410.0,40.5245,40.6794,40.3878,40.6612,72410.0
2016-02-01 14:00:00,44.62,44.67,44.46,44.59,91842.0,40.6612,40.7068,40.5154,40.6339,91842.0
2016-02-01 14:30:00,44.59,44.88,44.55,44.83,107781.0,40.6339,40.8981,40.5974,40.8526,107781.0
2016-02-01 15:00:00,44.82,44.93,44.67,44.88,104090.0,40.8434,40.9437,40.7068,40.8981,104090.0
2016-02-01 15:30:00,44.88,44.91,44.59,44.62,324167.0,40.8981,40.9255,40.6339,40.6612,324167.0
2016-02-02 09:30:00,43.64,44.23,43.64,44.15,106402.0,39.7681,40.3058,39.7681,40.2329,106402.0
2016-02-02 10:00:00,44.15,44.38,43.94,44.11,95002.0,40.2329,40.4425,40.0415,40.1964,95002.0
2016-02-02 10:30:00,44.11,44.33,44.07,44.23,120993.0,40.1964,40.3969,40.16,40.3058,120993.0
2016-02-02 11:00:00,44.24,44.39,44.21,44.33,76723.0,40.3149,40.4516,40.2876,40.3969,76723.0
2016-02-02 11:30:00,44.32,44.58,44.32,44.33,160336.0,40.3878,40.6247,40.3878,40.3969,160336.0
2016-02-02 12:00:00,44.33,44.36,44.19,44.31,78261.0,40.3969,40.4243,40.2693,40.3787,78261.0
2016-02-02 12:30:00,44.3,44.31,44.16,44.22,48751.0,40.3696,40.3787,40.242,40.2967,48751.0
2016-02-02 13:00:00,44.21,44.22,44.06,44.16,112359.0,40.2876,40.2967,40.1509,40.242,112359.0
2016-02-02 13:30:00,44.14,44.16,44.06,44.08,105997.0,40.2238,40.242,40.1509,40.1691,105997.0
2016-02-02 14:00:00,44.09,44.14,43.92,43.93,63915.0,40.1782,40.2238,40.0233,40.0324,63915.0
2016-02-02 14:30:00,43.94,44.13,43.88,43.95,77723.0,40.0415,40.2147,39.9868,40.0506,77723.0
2016-02-02 15:00:00,43.94,43.98,43.78,43.84,119759.0,40.0415,40.078,39.8957,39.9504,119759.0
2016-02-02 15:30:00,43.84,44.01,43.84,43.88,236755.0,39.9504,40.1053,39.9504,39.9868,236755.0
2016-02-03 09:30:00,44.74,46.33,43.31,43.35,204664.0,40.7705,42.2195,39.4674,39.5039,204664.0
2016-02-03 10:00:00,43.32,43.32,42.7,42.77,141340.0,39.4765,39.4765,38.9115,38.9753,141340.0
2016-02-03 10:30:00,42.73,43.43,42.52,43.24,132156.0,38.9389,39.5768,38.7475,39.4036,132156.0
2016-02-03 11:00:00,43.27,43.74,43.0,43.53,67610.0,39.431,39.8593,39.1849,39.6679,67610.0
2016-02-03 11:30:00,43.5,43.66,43.29,43.49,54964.0,39.6406,39.7864,39.4492,39.6314,54964.0
2016-02-03 12:00:00,43.5,43.63,43.38,43.53,103975.0,39.6406,39.759,39.5312,39.6679,103975.0
2016-02-03 12:30:00,43.52,43.53,43.26,43.43,118117.0,39.6588,39.6679,39.4219,39.5768,118117.0
2016-02-03 13:00:00,43.43,43.5,43.23,43.25,237901.0,39.5768,39.6406,39.3945,39.4127,237901.0
2016-02-03 13:30:00,43.24,43.26,42.91,42.93,98874.0,39.4036,39.4219,39.1029,39.1211,98874.0
2016-02-03 14:00:00,42.94,43.42,42.93,43.37,238024.0,39.1302,39.5677,39.1211,39.5221,238024.0
2016-02-03 14:30:00,43.37,43.49,43.14,43.24,215683.0,39.5221,39.6314,39.3125,39.4036,215683.0
2016-02-03 15:00:00,43.26,43.58,43.21,43.36,231648.0,39.4219,39.7135,39.3763,39.513,231648.0
2016-02-03 15:30:00,43.36,43.54,43.24,43.45,389251.0,39.513,39.677,39.4036,39.595,389251.0
2016-02-04 09:30:00,43.57,44.44,43.31,44.38,176337.0,39.7044,40.4972,39.4674,40.4425,176337.0
2016-02-04 10:00:00,44.39,45.18,44.08,44.9,165647.0,40.4516,41.1715,40.1691,40.9163,165647.0
2016-02-04 10:30:00,44.92,45.26,44.85,45.24,115819.0,40.9346,41.2444,40.8708,41.2262,115819.0
2016-02-04 11:00:00,45.23,45.27,44.67,44.67,72380.0,41.2171,41.2535,40.7068,40.7068,72380.0
2016-02-04 11:30:00,44.65,44.78,44.34,44.62,112619.0,40.6885,40.807,40.406,40.6612,112619.0
2016-02-04 12:00:00,44.68,45.0,44.58,44.69,80788.0,40.7159,41.0075,40.6247,40.725,80788.0
2016-02-04 12:30:00,44.68,45.02,44.59,44.9,47644.0,40.7159,41.0257,40.6339,40.9163,47644.0
2016-02-04 13:00:00,44.89,45.12,44.89,44.95,54511.0,40.9072,41.1168,40.9072,40.9619,54511.0
2016-02-04 13:30:00,44.97,45.14,44.83,44.9,55498.0,40.9801,41.1351,40.8526,40.9163,55498.0
2016-02-04 14:00:00,44.89,44.97,44.75,44.77,61332.0,40.9072,40.9801,40.7797,40.7979,61332.0
2016-02-04 14:30:00,44.76,44.93,44.75,44.91,77060.0,40.7888,40.9437,40.7797,40.9255,77060.0
2016-02-04 15:00:00,44.9,45.04,44.79,44.97,92231.0,40.9163,41.0439,40.8161,40.9801,92231.0
2016-02-04 15:30:00,44.97,45.13,44.92,44.95,300377.0,40.9801,41.1259,40.9346,40.9619,300377.0
2016-02-05 09:30:00,44.51,45.32,44.38,45.19,98923.0,40.561,41.2991,40.4425,41.1806,98923.0
2016-02-05 10:00:00,45.17,45.33,44.63,44.69,69235.0,41.1624,41.3082,40.6703,40.725,69235.0
2016-02-05 10:30:00,44.71,44.91,44.62,44.74,61309.0,40.7432,40.9255,40.6612,40.7705,61309.0
2016-02-05 11:00:00,44.74,44.74,44.42,44.53,41596.0,40.7705,40.7705,40.4789,40.5792,41596.0
2016-02-05 11:30:00,44.52,44.84,44.51,44.83,37567.0,40.5701,40.8617,40.561,40.8526,37567.0
2016-02-05 12:00:00,44.85,44.94,44.71,44.92,43960.0,40.8708,40.9528,40.7432,40.9346,43960.0
2016-02-05 12:30:00,44.92,45.06,44.74,44.78,57492.0,40.9346,41.0622,40.7705,40.807,57492.0
2016-02-05 13:00:00,44.77,44.95,44.76,44.87,73562.0,40.7979,40.9619,40.7888,40.889,73562.0
2016-02-05 13:30:00,44.85,44.96,44.71,44.86,132398.0,40.8708,40.971,40.7432,40.8799,132398.0
2016-02-05 14:00:00,44.86,44.91,44.76,44.82,71465.0,40.8799,40.9255,40.7888,40.8434,71465.0
2016-02-05 14:30:00,44.82,44.94,44.82,44.92,95319.0,40.8434,40.9528,40.8434,40.9346,95319.0
2016-02-05 15:00:00,44.91,44.94,44.73,44.82,105556.0,40.9255,40.9528,40.7614,40.8434,105556.0
2016-02-05 15:30:00,44.8,44.85,44.71,44.84,154208.0,40.8252,40.8708,40.7432,40.8617,154208.0
2016-02-08 09:30:00,44.19,44.34,43.79,43.94,133152.0,40.2693,40.406,39.9048,40.0415,133152.0
2016-02-08 10:00:00,43.93,44.06,43.49,43.74,110899.0,40.0324,40.1509,39.6314,39.8593,110899.0
2016-02-08 10:30:00,43.73,43.76,43.28,43.28,107195.0,39.8502,39.8775,39.4401,39.4401,107195.0
2016-02-08 11:00:00,43.29,43.32,43.08,43.29,120728.0,39.4492,39.4765,39.2578,39.4492,120728.0
2016-02-08 11:30:00,43.28,43.34,43.15,43.28,73039.0,39.4401,39.4948,39.3216,39.4401,73039.0
2016-02-08 12:00:00,43.29,43.41,43.24,43.35,78569.0,39.4492,39.5585,39.4036,39.5039,78569.0
2016-02-08 12:30:00,43.37,43.45,43.15,43.16,54739.0,39.5221,39.595,39.3216,39.3307,54739.0
2016-02-08 13:00:00,43.18,43.19,42.78,42.84,68120.0,39.349,39.3581,38.9844,39.0391,68120.0
2016-02-08 13:30:00,42.83,42.85,42.27,42.27,103370.0,39.03,39.0482,38.5197,38.5197,103370.0
2016-02-08 14:00:00,42.27,42.46,42.26,42.3,142393.0,38.5197,38.6928,38.5106,38.547,142393.0
2016-02-08 14:30:00,42.3,42.52,42.2,42.45,145344.0,38.547,38.7475,38.4559,38.6837,145344.0
2016-02-08 15:00:00,42.44,42.67,42.3,42.65,299848.0,38.6746,38.8842,38.547,38.866,299848.0
2016-02-08 15:30:00,42.67,43.01,42.64,42.78,395407.0,38.8842,39.194,38.8569,38.9844,395407.0
2016-02-09 09:30:00,42.39,43.05,42.28,43.05,117604.0,38.629,39.2305,38.5288,39.2305,117604.0
2016-02-09 10:00:00,43.0,43.47,43.0,43.42,136820.0,39.1849,39.6132,39.1849,39.5677,136820.0
2016-02-09 10:30:00,43.43,43.46,42.71,42.75,94442.0,39.5768,39.6041,38.9207,38.9571,94442.0
2016-02-09 11:00:00,42.73,43.15,42.72,43.03,71828.0,38.9389,39.3216,38.9298,39.2123,71828.0
2016-02-09 11:30:00,43.04,43.18,42.76,42.78,30841.0,39.2214,39.349,38.9662,38.9844,30841.0
2016-02-09 12:00:00,42.81,42.91,42.74,42.79,24052.0,39.0118,39.1029,38.948,38.9936,24052.0
2016-02-09 12:30:00,42.77,42.93,42.76,42.82,41052.0,38.9753,39.1211,38.9662,39.0209,41052.0
2016-02-09 13:00:00,42.83,42.86,42.67,42.82,67924.0,39.03,39.0573,38.8842,39.0209,67924.0
2016-02-09 13:30:00,42.83,42.97,42.71,42.77,38060.0,39.03,39.1576,38.9207,38.9753,38060.0
2016-02-09 14:00:00,42.77,43.06,42.77,42.89,59081.0,38.9753,39.2396,38.9753,39.0847,59081.0
2016-02-09 14:30:00,42.91,43.19,42.91,43.15,61898.0,39.1029,39.3581,39.1029,39.3216,61898.0
2016-02-09 15:00:00,43.16,43.59,43.16,43.24,130206.0,39.3307,39.7226,39.3307,39.4036,130206.0
2016-02-09 15:30:00,43.23,43.4,43.11,43.16,223064.0,39.3945,39.5494,39.2852,39.3307,223064.0
2016-02-10 09:30:00,43.17,43.69,42.9,43.1,111994.0,39.3398,39.8137,39.0938,39.2761,111994.0
2016-02-10 10:00:00,43.12,43.37,42.88,43.15,47942.0,39.2943,39.5221,39.0756,39.3216,47942.0
2016-02-10 10:30:00,43.15,43.61,42.96,43.08,53766.0,39.3216,39.7408,39.1485,39.2578,53766.0
2016-02-10 11:00:00,43.11,43.2,42.98,43.01,30117.0,39.2852,39.3672,39.1667,39.194,30117.0
2016-02-10 11:30:00,43.02,43.2,42.92,43.02,75252.0,39.2031,39.3672,39.112,39.2031,75252.0
2016-02-10 12:00:00,43.03,43.28,42.98,43.16,43952.0,39.2123,39.4401,39.1667,39.3307,43952.0
2016-02-10 12:30:00,43.17,43.23,43.06,43.19,115233.0,39.3398,39.3945,39.2396,39.3581,115233.0
2016-02-10 13:00:00,43.21,43.22,43.01,43.05,33936.0,39.3763,39.3854,39.194,39.2305,33936.0
2016-02-10 13:30:00,43.06,43.11,43.0,43.04,29422.0,39.2396,39.2852,39.1849,39.2214,29422.0
2016-02-10 14:00:00,43.06,43.2,43.01,43.04,49540.0,39.2396,39.3672,39.194,39.2214,49540.0
2016-02-10 14:30:00,43.03,43.14,42.97,43.1,46389.0,39.2123,39.3125,39.1576,39.2761,46389.0
2016-02-10 15:00:00,43.1,43.21,42.93,42.94,64659.0,39.2761,39.3763,39.1211,39.1302,64659.0
2016-02-10 15:30:00,42.95,43.02,42.7,42.71,183966.0,39.1394,39.2031,38.9115,38.9207,183966.0
2016-02-11 09:30:00,41.51,42.25,41.15,42.21,129032.0,37.8271,38.5015,37.4991,38.465,129032.0
2016-02-11 10:00:00,42.18,42.32,41.57,41.59,77334.0,38.4377,38.5653,37.8818,37.9,77334.0
2016-02-11 10:30:00,41.6,41.62,41.3,41.32,77693.0,37.9091,37.9274,37.6358,37.654,77693.0
2016-02-11 11:00:00,41.33,41.54,41.2,41.32,80700.0,37.6631,37.8545,37.5446,37.654,80700.0
2016-02-11 11:30:00,41.31,41.57,41.19,41.54,149699.0,37.6449,37.8818,37.5355,37.8545,149699.0
2016-02-11 12:00:00,41.52,41.52,41.28,41.32,84717.0,37.8362,37.8362,37.6175,37.654,84717.0
2016-02-11 12:30:00,41.32,41.5,41.23,41.4,65499.0,37.654,37.818,37.572,37.7269,65499.0
2016-02-11 13:00:00,41.4,41.45,41.28,41.33,106941.0,37.7269,37.7724,37.6175,37.6631,106941.0
2016-02-11 13:30:00,41.32,41.44,41.28,41.34,47424.0,37.654,37.7633,37.6175,37.6722,47424.0
2016-02-11 14:00:00,41.34,41.4,41.11,41.14,53980.0,37.6722,37.7269,37.4626,37.4899,53980.0
2016-02-11 14:30:00,41.14,42.0,41.06,41.88,148244.0,37.4899,38.2736,37.417,38.1643,148244.0
2016-02-11 15:00:00,41.89,41.92,41.61,41.85,186120.0,38.1734,38.2007,37.9182,38.137,186120.0
2016-02-11 15:30:00,41.86,42.09,41.73,41.74,459329.0,38.1461,38.3557,38.0276,38.0367,459329.0
2016-02-12 09:30:00,41.9,43.01,41.89,42.25,222488.0,38.1825,39.194,38.1734,38.5015,222488.0
2016-02-12 10:00:00,42.23,42.44,42.04,42.39,83640.0,38.4832,38.6746,38.3101,38.629,83640.0
2016-02-12 10:30:00,42.4,42.6,42.24,42.56,67113.0,38.6382,38.8204,38.4924,38.784,67113.0
2016-02-12 11:00:00,42.58,43.4,42.57,43.37,184666.0,38.8022,39.5494,38.7931,39.5221,184666.0
2016-02-12 11:30:00,43.39,43.75,43.38,43.64,77090.0,39.5403,39.8684,39.5312,39.7681,77090.0
2016-02-12 12:00:00,43.63,43.88,43.63,43.79,64144.0,39.759,39.9868,39.759,39.9048,64144.0
2016-02-12 12:30:00,43.75,43.78,43.57,43.57,26810.0,39.8684,39.8957,39.7044,39.7044,26810.0
2016-02-12 13:00:00,43.58,43.61,43.36,43.44,41556.0,39.7135,39.7408,39.513,39.5859,41556.0
2016-02-12 13:30:00,43.42,43.53,43.36,43.45,41015.0,39.5677,39.6679,39.513,39.595,41015.0
2016-02-12 14:00:00,43.46,43.56,43.43,43.53,61758.0,39.6041,39.6952,39.5768,39.6679,61758.0
2016-02-12 14:30:00,43.53,43.61,43.35,43.57,85966.0,39.6679,39.7408,39.5039,39.7044,85966.0
2016-02-12 15:00:00,43.57,43.73,43.52,43.73,72827.0,39.7044,39.8502,39.6588,39.8502,72827.0
2016-02-12 15:30:00,43.72,43.72,43.58,43.64,158493.0,39.841,39.841,39.7135,39.7681,158493.0
2016-02-16 09:30:00,44.28,44.64,43.78,44.04,117376.0,40.3514,40.6794,39.8957,40.1327,117376.0
2016-02-16 10:00:00,44.03,44.41,43.86,44.39,139376.0,40.1235,40.4698,39.9686,40.4516,139376.0
2016-02-16 10:30:00,44.4,44.62,44.33,44.36,103576.0,40.4607,40.6612,40.3969,40.4243,103576.0
2016-02-16 11:00:00,44.36,44.48,44.19,44.39,103831.0,40.4243,40.5336,40.2693,40.4516,103831.0
2016-02-16 11:30:00,44.38,44.75,44.36,44.74,113437.0,40.4425,40.7797,40.4243,40.7705,113437.0
2016-02-16 12:00:00,44.75,44.99,44.67,44.94,108369.0,40.7797,40.9984,40.7068,40.9528,108369.0
2016-02-16 12:30:00,44.94,45.03,44.77,45.01,69219.0,40.9528,41.0348,40.7979,41.0166,69219.0
2016-02-16 13:00:00,45.01,45.15,44.97,44.99,76970.0,41.0166,41.1442,40.9801,40.9984,76970.0
2016-02-16 13:30:00,45.0,45.09,44.96,45.04,60671.0,41.0075,41.0895,40.971,41.0439,60671.0
2016-02-16 14:00:00,45.04,45.09,44.93,45.09,81675.0,41.0439,41.0895,40.9437,41.0895,81675.0
2016-02-16 14:30:00,45.1,45.17,44.97,44.97,80712.0,41.0986,41.1624,40.9801,40.9801,80712.0
2016-02-16 15:00:00,44.98,45.06,44.91,45.03,116071.0,40.9893,41.0622,40.9255,41.0348,116071.0
2016-02-16 15:30:00,45.03,45.09,44.94,45.0,332979.0,41.0348,41.0895,40.9528,41.0075,332979.0
2016-02-17 09:30:00,45.73,46.3,45.57,46.1,115270.0,41.6727,42.1921,41.5269,42.0099,115270.0
2016-02-17 10:00:00,46.12,46.73,46.02,46.73,148223.0,42.0281,42.584,41.937,42.584,148223.0
2016-02-17 10:30:00,46.7,46.88,46.58,46.77,115294.0,42.5566,42.7207,42.4473,42.6204,115294.0
2016-02-17 11:00:00,46.75,46.76,46.36,46.49,71674.0,42.6022,42.6113,42.2468,42.3653,71674.0
2016-02-17 11:30:00,46.48,46.59,46.36,46.49,99376.0,42.3562,42.4564,42.2468,42.3653,99376.0
2016-02-17 12:00:00,46.51,46.61,46.45,46.56,72206.0,42.3835,42.4746,42.3288,42.4291,72206.0
2016-02-17 12:30:00,46.57,46.6,46.45,46.58,79427.0,42.4382,42.4655,42.3288,42.4473,79427.0
2016-02-17 13:00:00,46.56,46.58,46.47,46.5,62784.0,42.4291,42.4473,42.3471,42.3744,62784.0
2016-02-17 13:30:00,46.49,46.5,46.22,46.47,77600.0,42.3653,42.3744,42.1192,42.3471,77600.0
2016-02-17 14:00:00,46.47,46.59,46.39,46.53,117444.0,42.3471,42.4564,42.2742,42.4017,117444.0
2016-02-17 14:30:00,46.52,46.61,46.4,46.43,74488.0,42.3926,42.4746,42.2833,42.3106,74488.0
2016-02-17 15:00:00,46.44,46.63,46.38,46.45,141517.0,42.3197,42.4929,42.265,42.3288,141517.0
2016-02-17 15:30:00,46.45,46.57,46.37,46.43,277168.0,42.3288,42.4382,42.2559,42.3106,277168.0
2016-02-18 09:30:00,46.76,47.15,46.03,46.44,142583.0,42.6113,42.9667,41.9461,42.3197,142583.0
2016-02-18 10:00:00,46.43,46.68,46.21,46.68,163156.0,42.3106,42.5384,42.1101,42.5384,163156.0
2016-02-18 10:30:00,46.68,46.72,46.28,46.7,138693.0,42.5384,42.5749,42.1739,42.5566,138693.0
2016-02-18 11:00:00,46.7,46.71,46.23,46.45,159516.0,42.5566,42.5658,42.1283,42.3288,159516.0
2016-02-18 11:30:00,46.44,46.53,46.25,46.51,71858.0,42.3197,42.4017,42.1466,42.3835,71858.0
2016-02-18 12:00:00,46.5,46.62,46.34,46.57,33609.0,42.3744,42.4837,42.2286,42.4382,33609.0
2016-02-18 12:30:00,46.56,46.56,46.31,46.35,35810.0,42.4291,42.4291,42.2013,42.2377,35810.0
2016-02-18 13:00:00,46.36,46.42,46.22,46.37,126108.0,42.2468,42.3015,42.1192,42.2559,126108.0
2016-02-18 13:30:00,46.36,46.44,46.25,46.43,129178.0,42.2468,42.3197,42.1466,42.3106,129178.0
2016-02-18 14:00:00,46.42,46.69,46.38,46.69,74680.0,42.3015,42.5475,42.265,42.5475,74680.0
2016-02-18 14:30:00,46.69,46.82,46.56,46.62,109539.0,42.5475,42.666,42.4291,42.4837,109539.0
2016-02-18 15:00:00,46.62,46.67,46.45,46.53,152141.0,42.4837,42.5293,42.3288,42.4017,152141.0
2016-02-18 15:30:00,46.53,46.61,46.35,46.48,498025.0,42.4017,42.4746,42.2377,42.3562,498025.0
2016-02-19 09:30:00,42.64,44.0,42.41,43.32,647608.0,38.8569,40.0962,38.6473,39.4765,647608.0
2016-02-19 10:00:00,43.32,44.41,43.06,44.31,418001.0,39.4765,40.4698,39.2396,40.3787,418001.0
2016-02-19 10:30:00,44.36,44.65,44.07,44.46,380087.0,40.4243,40.6885,40.16,40.5154,380087.0
2016-02-19 11:00:00,44.45,44.87,44.39,44.84,300742.0,40.5063,40.889,40.4516,40.8617,300742.0
2016-02-19 11:30:00,44.87,45.11,44.67,45.01,348947.0,40.889,41.1077,40.7068,41.0166,348947.0
2016-02-19 12:00:00,45.01,45.31,44.86,45.27,281703.0,41.0166,41.29,40.8799,41.2535,281703.0
2016-02-19 12:30:00,45.27,45.54,44.95,45.54,205719.0,41.2535,41.4996,40.9619,41.4996,205719.0
2016-02-19 13:00:00,45.54,45.61,45.17,45.4,182149.0,41.4996,41.5634,41.1624,41.372,182149.0
2016-02-19 13:30:00,45.4,45.45,45.26,45.4,134679.0,41.372,41.4176,41.2444,41.372,134679.0
2016-02-19 14:00:00,45.4,45.4,45.26,45.34,100592.0,41.372,41.372,41.2444,41.3173,100592.0
2016-02-19 14:30:00,45.33,45.33,45.12,45.26,111709.0,41.3082,41.3082,41.1168,41.2444,111709.0
2016-02-19 15:00:00,45.26,45.51,45.16,45.46,180607.0,41.2444,41.4722,41.1533,41.4267,180607.0
2016-02-19 15:30:00,45.46,45.47,45.3,45.37,455015.0,41.4267,41.4358,41.2809,41.3446,455015.0
2016-02-22 09:30:00,46.1,47.14,46.0,46.89,173901.0,42.0099,42.9576,41.9188,42.7298,173901.0
2016-02-22 10:00:00,46.88,47.26,46.83,47.19,138511.0,42.7207,43.067,42.6751,43.0032,138511.0
2016-02-22 10:30:00,47.21,47.28,47.0,47.05,81947.0,43.0214,43.0852,42.83,42.8756,81947.0
2016-02-22 11:00:00,47.06,47.32,46.9,47.25,132588.0,42.8847,43.1216,42.7389,43.0579,132588.0
2016-02-22 11:30:00,47.23,47.4,47.12,47.38,99496.0,43.0396,43.1945,42.9394,43.1763,99496.0
2016-02-22 12:00:00,47.36,47.46,47.29,47.31,66002.0,43.1581,43.2492,43.0943,43.1125,66002.0
2016-02-22 12:30:00,47.32,47.45,47.27,47.28,62540.0,43.1216,43.2401,43.0761,43.0852,62540.0
2016-02-22 13:00:00,47.27,47.44,47.25,47.42,47411.0,43.0761,43.231,43.0579,43.2128,47411.0
2016-02-22 13:30:00,47.41,47.6,47.37,47.5,87789.0,43.2037,43.3768,43.1672,43.2857,87789.0
2016-02-22 14:00:00,47.5,47.53,47.35,47.36,88227.0,43.2857,43.313,43.149,43.1581,88227.0
2016-02-22 14:30:00,47.36,47.36,47.2,47.26,119572.0,43.1581,43.1581,43.0123,43.067,119572.0
2016-02-22 15:00:00,47.25,47.32,47.14,47.19,150404.0,43.0579,43.1216,42.9576,43.0032,150404.0
2016-02-22 15:30:00,47.18,47.21,46.99,46.99,517288.0,42.9941,43.0214,42.8209,42.8209,517288.0
2016-02-23 09:30:00,46.56,47.05,46.12,46.95,76612.0,42.4291,42.8756,42.0281,42.7845,76612.0
2016-02-23 10:00:00,46.95,47.04,46.51,46.72,82349.0,42.7845,42.8665,42.3835,42.5749,82349.0
2016-02-23 10:30:00,46.74,46.99,46.66,46.7,53061.0,42.5931,42.8209,42.5202,42.5566,53061.0
2016-02-23 11:00:00,46.7,46.7,46.39,46.43,64050.0,42.5566,42.5566,42.2742,42.3106,64050.0
2016-02-23 11:30:00,46.44,46.86,46.38,46.76,103307.0,42.3197,42.7025,42.265,42.6113,103307.0
2016-02-23 12:00:00,46.76,46.8,46.57,46.74,85910.0,42.6113,42.6478,42.4382,42.5931,85910.0
2016-02-23 12:30:00,46.73,46.73,46.56,46.64,55700.0,42.584,42.584,42.4291,42.502,55700.0
2016-02-23 13:00:00,46.63,46.74,46.6,46.7,55718.0,42.4929,42.5931,42.4655,42.5566,55718.0
2016-02-23 13:30:00,46.7,46.7,46.45,46.56,44987.0,42.5566,42.5566,42.3288,42.4291,44987.0
2016-02-23 14:00:00,46.57,46.6,46.43,46.43,71045.0,42.4382,42.4655,42.3106,42.3106,71045.0
2016-02-23 14:30:00,46.43,46.44,46.33,46.34,73984.0,42.3106,42.3197,42.2195,42.2286,73984.0
2016-02-23 15:00:00,46.34,46.38,46.02,46.05,118637.0,42.2286,42.265,41.937,41.9643,118637.0
2016-02-23 15:30:00,46.05,46.23,46.05,46.07,224768.0,41.9643,42.1283,41.9643,41.9825,224768.0
2016-02-24 09:30:00,45.12,45.23,44.85,45.05,76283.0,41.1168,41.2171,40.8708,41.053,76283.0
2016-02-24 10:00:00,45.02,45.36,44.82,45.22,108935.0,41.0257,41.3355,40.8434,41.208,108935.0
2016-02-24 10:30:00,45.24,45.74,45.07,45.37,95536.0,41.2262,41.6818,41.0713,41.3446,95536.0
2016-02-24 11:00:00,45.37,45.48,45.19,45.21,53785.0,41.3446,41.4449,41.1806,41.1988,53785.0
2016-02-24 11:30:00,45.21,45.63,45.21,45.57,64298.0,41.1988,41.5816,41.1988,41.5269,64298.0
2016-02-24 12:00:00,45.57,45.72,45.49,45.49,40115.0,41.5269,41.6636,41.454,41.454,40115.0
2016-02-24 12:30:00,45.5,45.55,45.34,45.51,49105.0,41.4631,41.5087,41.3173,41.4722,49105.0
2016-02-24 13:00:00,45.54,45.75,45.47,45.52,33926.0,41.4996,41.6909,41.4358,41.4813,33926.0
2016-02-24 13:30:00,45.52,45.56,45.32,45.33,46231.0,41.4813,41.5178,41.2991,41.3082,46231.0
2016-02-24 14:00:00,45.33,45.69,45.31,45.64,83384.0,41.3082,41.6363,41.29,41.5907,83384.0
2016-02-24 14:30:00,45.63,45.79,45.63,45.66,31630.0,41.5816,41.7274,41.5816,41.6089,31630.0
2016-02-24 15:00:00,45.67,45.99,45.67,45.98,57615.0,41.618,41.9096,41.618,41.9005,57615.0
2016-02-24 15:30:00,45.97,46.17,45.95,46.14,232422.0,41.8914,42.0737,41.8732,42.0463,232422.0
2016-02-25 09:30:00,45.88,46.26,45.5,45.56,80932.0,41.8094,42.1557,41.4631,41.5178,80932.0
2016-02-25 10:00:00,45.53,45.53,45.25,45.51,64362.0,41.4905,41.4905,41.2353,41.4722,64362.0
2016-02-25 10:30:00,45.51,45.67,45.19,45.19,71275.0,41.4722,41.618,41.1806,41.1806,71275.0
2016-02-25 11:00:00,45.21,45.37,45.16,45.36,58566.0,41.1988,41.3446,41.1533,41.3355,58566.0
2016-02-25 11:30:00,45.36,45.58,45.33,45.53,34733.0,41.3355,41.536,41.3082,41.4905,34733.0
2016-02-25 12:00:00,45.51,45.61,45.45,45.45,30595.0,41.4722,41.5634,41.4176,41.4176,30595.0
2016-02-25 12:30:00,45.44,45.49,45.37,45.42,29884.0,41.4084,41.454,41.3446,41.3902,29884.0
2016-02-25 13:00:00,45.42,45.59,45.4,45.56,34669.0,41.3902,41.5451,41.372,41.5178,34669.0
2016-02-25 13:30:00,45.58,45.88,45.57,45.85,39285.0,41.536,41.8094,41.5269,41.7821,39285.0
2016-02-25 14:00:00,45.85,46.01,45.84,45.92,38351.0,41.7821,41.9279,41.773,41.8459,38351.0
2016-02-25 14:30:00,45.94,45.95,45.83,45.83,36222.0,41.8641,41.8732,41.7638,41.7638,36222.0
2016-02-25 15:00:00,45.84,45.98,45.82,45.87,67204.0,41.773,41.9005,41.7547,41.8003,67204.0
2016-02-25 15:30:00,45.87,46.01,45.85,46.0,192133.0,41.8003,41.9279,41.7821,41.9188,192133.0
2016-02-26 09:30:00,46.56,46.76,46.4,46.62,101052.0,42.4291,42.6113,42.2833,42.4837,101052.0
2016-02-26 10:00:00,46.58,46.78,46.57,46.69,70680.0,42.4473,42.6296,42.4382,42.5475,70680.0
2016-02-26 10:30:00,46.67,47.31,46.67,47.28,86004.0,42.5293,43.1125,42.5293,43.0852,86004.0
2016-02-26 11:00:00,47.27,47.46,47.14,47.14,123694.0,43.0761,43.2492,42.9576,42.9576,123694.0
2016-02-26 11:30:00,47.15,47.44,47.08,47.39,61382.0,42.9667,43.231,42.9029,43.1854,61382.0
2016-02-26 12:00:00,47.37,47.45,47.26,47.38,59193.0,43.1672,43.2401,43.067,43.1763,59193.0
2016-02-26 12:30:00,47.38,47.4,47.11,47.2,77867.0,43.1763,43.1945,42.9303,43.0123,77867.0
2016-02-26 13:00:00,47.21,47.25,47.05,47.08,67146.0,43.0214,43.0579,42.8756,42.9029,67146.0
2016-02-26 13:30:00,47.09,47.14,46.89,46.91,82451.0,42.912,42.9576,42.7298,42.748,82451.0
2016-02-26 14:00:00,46.95,46.98,46.75,46.83,68831.0,42.7845,42.8118,42.6022,42.6751,68831.0
2016-02-26 14:30:00,46.82,46.84,46.61,46.62,73209.0,42.666,42.6842,42.4746,42.4837,73209.0
2016-02-26 15:00:00,46.62,46.78,46.61,46.72,140513.0,42.4837,42.6296,42.4746,42.5749,140513.0
2016-02-26 15:30:00,46.71,46.88,46.69,46.81,256978.0,42.5658,42.7207,42.5475,42.6569,256978.0
2016-02-29 09:30:00,46.74,46.81,46.36,46.36,58601.0,42.7874,42.8515,42.4395,42.4395,58601.0
2016-02-29 10:00:00,46.36,46.63,46.21,46.3,94122.0,42.4395,42.6867,42.3022,42.3846,94122.0
2016-02-29 10:30:00,46.33,46.69,46.27,46.61,59715.0,42.412,42.7416,42.3571,42.6684,59715.0
2016-02-29 11:00:00,46.63,46.72,46.54,46.56,65161.0,42.6867,42.7691,42.6043,42.6226,65161.0
2016-02-29 11:30:00,46.57,46.81,46.56,46.7,46809.0,42.6318,42.8515,42.6226,42.7508,46809.0
2016-02-29 12:00:00,46.71,46.75,46.58,46.62,57745.0,42.7599,42.7965,42.6409,42.6775,57745.0
2016-02-29 12:30:00,46.62,46.67,46.47,46.63,56484.0,42.6775,42.7233,42.5402,42.6867,56484.0
2016-02-29 13:00:00,46.63,46.7,46.53,46.56,55236.0,42.6867,42.7508,42.5951,42.6226,55236.0
2016-02-29 13:30:00,46.54,46.68,46.5,46.68,62245.0,42.6043,42.7325,42.5677,42.7325,62245.0
2016-02-29 14:00:00,46.68,46.71,46.38,46.48,88367.0,42.7325,42.7599,42.4578,42.5494,88367.0
2016-02-29 14:30:00,46.48,46.49,46.19,46.21,68489.0,42.5494,42.5585,42.2839,42.3022,68489.0
2016-02-29 15:00:00,46.2,46.24,46.05,46.23,92422.0,42.293,42.3297,42.1557,42.3205,92422.0
2016-02-29 15:30:00,46.22,46.31,46.04,46.04,383291.0,42.3114,42.3937,42.1466,42.1466,383291.0
2016-03-01 09:30:00,46.56,46.78,46.32,46.63,73259.0,42.6226,42.824,42.4029,42.6867,73259.0
2016-03-01 10:00:00,46.65,47.15,46.65,47.12,53336.0,42.705,43.1627,42.705,43.1352,53336.0
2016-03-01 10:30:00,47.11,47.35,47.09,47.24,84230.0,43.1261,43.3458,43.1078,43.2451,84230.0
2016-03-01 11:00:00,47.25,47.56,47.22,47.55,52438.0,43.2542,43.538,43.2268,43.5289,52438.0
2016-03-01 11:30:00,47.54,47.93,47.53,47.9,55390.0,43.5197,43.8767,43.5106,43.8493,55390.0
2016-03-01 12:00:00,47.91,48.09,47.85,48.07,61211.0,43.8584,44.0232,43.8035,44.0049,61211.0
2016-03-01 12:30:00,48.08,48.14,47.99,48.1,38747.0,44.0141,44.069,43.9317,44.0324,38747.0
2016-03-01 13:00:00,48.09,48.19,48.01,48.01,51993.0,44.0232,44.1148,43.95,43.95,51993.0
2016-03-01 13:30:00,48.01,48.04,47.65,47.65,46052.0,43.95,43.9774,43.6204,43.6204,46052.0
2016-03-01 14:00:00,47.65,47.69,47.53,47.54,38059.0,43.6204,43.657,43.5106,43.5197,38059.0
2016-03-01 14:30:00,47.54,47.75,47.54,47.69,45371.0,43.5197,43.712,43.5197,43.657,45371.0
2016-03-01 15:00:00,47.71,47.77,47.7,47.75,77267.0,43.6753,43.7303,43.6662,43.712,77267.0
2016-03-01 15:30:00,47.74,47.76,47.68,47.74,196166.0,43.7028,43.7211,43.6479,43.7028,196166.0
2016-03-02 09:30:00,47.74,48.09,47.4,47.75,66443.0,43.7028,44.0232,43.3916,43.712,66443.0
2016-03-02 10:00:00,47.7,48.01,47.65,47.95,36040.0,43.6662,43.95,43.6204,43.8951,36040.0
2016-03-02 10:30:00,47.92,48.25,47.76,48.23,161672.0,43.8676,44.1697,43.7211,44.1514,161672.0
2016-03-02 11:00:00,48.21,48.57,48.16,48.51,69031.0,44.1331,44.4626,44.0873,44.4077,69031.0
2016-03-02 11:30:00,48.53,48.58,48.4,48.48,122767.0,44.426,44.4718,44.307,44.3802,122767.0
2016-03-02 12:00:00,48.49,48.54,48.28,48.28,50317.0,44.3894,44.4352,44.1971,44.1971,50317.0
2016-03-02 12:30:00,48.29,48.38,48.24,48.35,37480.0,44.2063,44.2887,44.1605,44.2612,37480.0
2016-03-02 13:00:00,48.34,48.36,48.26,48.36,87669.0,44.2521,44.2704,44.1788,44.2704,87669.0
2016-03-02 13:30:00,48.34,48.4,48.21,48.21,40043.0,44.2521,44.307,44.1331,44.1331,40043.0
2016-03-02 14:00:00,48.22,48.3,48.12,48.28,72850.0,44.1422,44.2155,44.0507,44.1971,72850.0
2016-03-02 14:30:00,48.28,48.36,48.26,48.33,46659.0,44.1971,44.2704,44.1788,44.2429,46659.0
2016-03-02 15:00:00,48.34,48.44,48.28,48.39,68151.0,44.2521,44.3436,44.1971,44.2978,68151.0
2016-03-02 15:30:00,48.39,48.68,48.37,48.65,271360.0,44.2978,44.5633,44.2795,44.5359,271360.0
2016-03-03 09:30:00,48.81,48.81,48.47,48.52,84578.0,44.6823,44.6823,44.3711,44.4168,84578.0
2016-03-03 10:00:00,48.54,48.81,48.42,48.72,61521.0,44.4352,44.6823,44.3253,44.5999,61521.0
2016-03-03 10:30:00,48.75,49.09,48.74,49.09,63888.0,44.6274,44.9386,44.6182,44.9386,63888.0
2016-03-03 11:00:00,49.09,49.29,48.84,48.9,102538.0,44.9386,45.1217,44.7098,44.7647,102538.0
2016-03-03 11:30:00,48.89,49.02,48.88,48.91,77137.0,44.7556,44.8746,44.7464,44.7739,77137.0
2016-03-03 12:00:00,48.95,48.95,48.34,48.51,185390.0,44.8105,44.8105,44.2521,44.4077,185390.0
2016-03-03 12:30:00,48.52,48.64,48.48,48.62,71407.0,44.4168,44.5267,44.3802,44.5084,71407.0
2016-03-03 13:00:00,48.63,48.87,48.6,48.74,63019.0,44.5175,44.7373,44.4901,44.6182,63019.0
2016-03-03 13:30:00,48.74,48.87,48.74,48.77,42850.0,44.6182,44.7373,44.6182,44.6457,42850.0
2016-03-03 14:00:00,48.77,48.85,48.71,48.79,41684.0,44.6457,44.7189,44.5908,44.664,41684.0
2016-03-03 14:30:00,48.79,48.85,48.77,48.8,59494.0,44.664,44.7189,44.6457,44.6732,59494.0
2016-03-03 15:00:00,48.81,48.87,48.75,48.83,77775.0,44.6823,44.7373,44.6274,44.7006,77775.0
2016-03-03 15:30:00,48.83,48.94,48.81,48.9,177405.0,44.7006,44.8013,44.6823,44.7647,177405.0
2016-03-04 09:30:00,48.98,49.08,48.45,48.6,59097.0,44.8379,44.9295,44.3528,44.4901,59097.0
2016-03-04 10:00:00,48.62,48.97,48.52,48.95,51898.0,44.5084,44.8288,44.4168,44.8105,51898.0
2016-03-04 10:30:00,48.97,49.28,48.97,49.15,42076.0,44.8288,45.1126,44.8288,44.9936,42076.0
2016-03-04 11:00:00,49.15,49.46,49.15,49.23,62340.0,44.9936,45.2774,44.9936,45.0668,62340.0
2016-03-04 11:30:00,49.21,49.45,49.19,49.45,76796.0,45.0485,45.2682,45.0302,45.2682,76796.0
2016-03-04 12:00:00,49.44,49.48,49.27,49.34,36325.0,45.259,45.2957,45.1034,45.1675,36325.0
2016-03-04 12:30:00,49.34,49.43,49.28,49.39,30599.0,45.1675,45.2499,45.1126,45.2133,30599.0
2016-03-04 13:00:00,49.38,49.42,49.15,49.37,29123.0,45.2041,45.2407,44.9936,45.195,29123.0
2016-03-04 13:30:00,49.37,49.52,49.29,49.43,36705.0,45.195,45.3323,45.1217,45.2499,36705.0
2016-03-04 14:00:00,49.41,49.41,48.9,48.91,59120.0,45.2316,45.2316,44.7647,44.7739,59120.0
2016-03-04 14:30:00,48.88,49.06,48.62,48.73,58928.0,44.7464,44.9112,44.5084,44.6091,58928.0
2016-03-04 15:00:00,48.75,49.07,48.73,49.04,72110.0,44.6274,44.9203,44.6091,44.8929,72110.0
2016-03-04 15:30:00,49.05,49.28,48.97,49.18,437992.0,44.902,45.1126,44.8288,45.021,437992.0
2016-03-07 09:30:00,49.0,50.0,48.69,49.64,516316.0,44.8563,45.7717,44.5725,45.4421,516316.0
2016-03-07 10:00:00,49.6,50.37,49.56,50.34,98789.0,45.4055,46.1104,45.3689,46.0829,98789.0
2016-03-07 10:30:00,50.35,50.69,50.24,50.57,188422.0,46.0921,46.4033,45.9914,46.2935,188422.0
2016-03-07 11:00:00,50.55,50.6,50.3,50.46,67327.0,46.2752,46.321,46.0463,46.1928,67327.0
2016-03-07 11:30:00,50.46,50.78,50.44,50.78,81618.0,46.1928,46.4857,46.1745,46.4857,81618.0
2016-03-07 12:00:00,50.77,50.94,50.75,50.94,92295.0,46.4766,46.6322,46.4583,46.6322,92295.0
2016-03-07 12:30:00,50.93,51.05,50.93,51.02,85029.0,46.623,46.7329,46.623,46.7054,85029.0
2016-03-07 13:00:00,51.02,51.21,50.92,51.17,143390.0,46.7054,46.8794,46.6139,46.8427,143390.0
2016-03-07 13:30:00,51.16,51.34,51.1,51.34,149292.0,46.8336,46.9984,46.7787,46.9984,149292.0
2016-03-07 14:00:00,51.34,51.4,51.18,51.25,131128.0,46.9984,47.0533,46.8519,46.916,131128.0
2016-03-07 14:30:00,51.23,51.33,51.02,51.31,199080.0,46.8977,46.9892,46.7054,46.9709,199080.0
2016-03-07 15:00:00,51.3,51.74,51.27,51.65,418954.0,46.9618,47.3645,46.9343,47.2822,418954.0
2016-03-07 15:30:00,51.65,51.78,51.55,51.75,413732.0,47.2822,47.4012,47.1906,47.3737,413732.0
2016-03-08 09:30:00,51.3,51.69,50.57,50.57,151493.0,46.9618,47.3188,46.2935,46.2935,151493.0
2016-03-08 10:00:00,50.62,51.18,50.57,50.98,219913.0,46.3393,46.8519,46.2935,46.6688,219913.0
2016-03-08 10:30:00,50.97,51.04,50.36,50.39,127375.0,46.6597,46.7237,46.1012,46.1287,127375.0
2016-03-08 11:00:00,50.43,51.16,50.39,50.98,317605.0,46.1653,46.8336,46.1287,46.6688,317605.0
2016-03-08 11:30:00,50.98,51.28,50.95,51.16,214544.0,46.6688,46.9434,46.6414,46.8336,214544.0
2016-03-08 12:00:00,51.16,51.39,51.09,51.25,181803.0,46.8336,47.0441,46.7695,46.916,181803.0
2016-03-08 12:30:00,51.25,51.34,51.2,51.33,110671.0,46.916,46.9984,46.8702,46.9892,110671.0
2016-03-08 13:00:00,51.33,51.53,51.28,51.4,295148.0,46.9892,47.1723,46.9434,47.0533,295148.0
2016-03-08 13:30:00,51.4,51.4,51.21,51.27,60542.0,47.0533,47.0533,46.8794,46.9343,60542.0
2016-03-08 14:00:00,51.27,51.4,51.21,51.35,80174.0,46.9343,47.0533,46.8794,47.0075,80174.0
2016-03-08 14:30:00,51.34,51.37,51.09,51.13,265899.0,46.9984,47.0258,46.7695,46.8061,265899.0
2016-03-08 15:00:00,51.13,51.2,50.85,50.85,276784.0,46.8061,46.8702,46.5498,46.5498,276784.0
2016-03-08 15:30:00,50.85,51.12,50.85,51.0,465221.0,46.5498,46.797,46.5498,46.6871,465221.0
2016-03-09 09:30:00,51.23,51.23,50.73,50.96,165239.0,46.8977,46.8977,46.44,46.6505,165239.0
2016-03-09 10:00:00,50.97,51.0,50.69,50.83,124603.0,46.6597,46.6871,46.4033,46.5315,124603.0
2016-03-09 10:30:00,50.83,51.02,50.61,50.76,117663.0,46.5315,46.7054,46.3301,46.4674,117663.0
2016-03-09 11:00:00,50.75,51.08,50.67,51.05,97392.0,46.4583,46.7604,46.385,46.7329,97392.0
2016-03-09 11:30:00,51.04,51.14,50.85,51.13,60285.0,46.7237,46.8153,46.5498,46.8061,60285.0
2016-03-09 12:00:00,51.13,51.16,50.91,50.93,74113.0,46.8061,46.8336,46.6047,46.623,74113.0
2016-03-09 12:30:00,50.94,51.1,50.79,50.79,60784.0,46.6322,46.7787,46.4949,46.4949,60784.0
2016-03-09 13:00:00,50.77,50.86,50.69,50.77,103116.0,46.4766,46.559,46.4033,46.4766,103116.0
2016-03-09 13:30:00,50.77,50.91,50.74,50.88,89481.0,46.4766,46.6047,46.4491,46.5773,89481.0
2016-03-09 14:00:00,50.89,50.89,50.56,50.6,244013.0,46.5864,46.5864,46.2843,46.321,244013.0
2016-03-09 14:30:00,50.59,50.59,50.28,50.29,181560.0,46.3118,46.3118,46.028,46.0372,181560.0
2016-03-09 15:00:00,50.3,50.41,50.09,50.14,268978.0,46.0463,46.147,45.8541,45.8999,268978.0
2016-03-09 15:30:00,50.13,50.29,50.12,50.22,303498.0,45.8907,46.0372,45.8815,45.9731,303498.0
2016-03-10 09:30:00,50.26,50.44,49.75,50.29,66245.0,46.0097,46.1745,45.5428,46.0372,66245.0
2016-03-10 10:00:00,50.31,50.43,49.95,49.98,101123.0,46.0555,46.1653,45.7259,45.7534,101123.0
2016-03-10 10:30:00,49.96,49.98,49.57,49.59,76878.0,45.7351,45.7534,45.3781,45.3964,76878.0
2016-03-10 11:00:00,49.57,49.61,48.97,49.09,172353.0,45.3781,45.4147,44.8288,44.9386,172353.0
2016-03-10 11:30:00,49.09,49.46,48.93,49.34,79300.0,44.9386,45.2774,44.7922,45.1675,79300.0
2016-03-10 12:00:00,49.31,49.49,49.2,49.25,140285.0,45.14,45.3048,45.0393,45.0851,140285.0
2016-03-10 12:30:00,49.26,49.28,48.98,49.17,72797.0,45.0943,45.1126,44.8379,45.0119,72797.0
2016-03-10 13:00:00,49.18,49.24,49.09,49.22,94709.0,45.021,45.076,44.9386,45.0577,94709.0
2016-03-10 13:30:00,49.21,49.61,49.2,49.5,85562.0,45.0485,45.4147,45.0393,45.314,85562.0
2016-03-10 14:00:00,49.5,49.63,49.26,49.6,53544.0,45.314,45.433,45.0943,45.4055,53544.0
2016-03-10 14:30:00,49.59,49.9,49.52,49.8,65748.0,45.3964,45.6801,45.3323,45.5886,65748.0
2016-03-10 15:00:00,49.79,49.99,49.64,49.96,74804.0,45.5795,45.7625,45.4421,45.7351,74804.0
2016-03-10 15:30:00,49.98,50.03,49.73,49.84,154080.0,45.7534,45.7992,45.5245,45.6252,154080.0
2016-03-11 09:30:00,50.55,51.23,50.2,50.96,220612.0,46.2752,46.8977,45.9548,46.6505,220612.0
2016-03-11 10:00:00,50.98,51.43,50.88,51.37,181092.0,46.6688,47.0808,46.5773,47.0258,181092.0
2016-03-11 10:30:00,51.4,51.55,51.36,51.41,154688.0,47.0533,47.1906,47.0167,47.0625,154688.0
2016-03-11 11:00:00,51.42,51.67,51.38,51.66,196405.0,47.0716,47.3005,47.035,47.2913,196405.0
2016-03-11 11:30:00,51.66,51.75,51.45,51.66,76049.0,47.2913,47.3737,47.0991,47.2913,76049.0
2016-03-11 12:00:00,51.65,51.81,51.55,51.75,54970.0,47.2822,47.4286,47.1906,47.3737,54970.0
2016-03-11 12:30:00,51.74,51.76,51.38,51.41,66632.0,47.3645,47.3829,47.035,47.0625,66632.0
2016-03-11 13:00:00,51.41,51.42,51.23,51.35,85718.0,47.0625,47.0716,46.8977,47.0075,85718.0
2016-03-11 13:30:00,51.36,51.4,51.28,51.35,49042.0,47.0167,47.0533,46.9434,47.0075,49042.0
2016-03-11 14:00:00,51.35,51.44,51.25,51.3,59680.0,47.0075,47.0899,46.916,46.9618,59680.0
2016-03-11 14:30:00,51.31,51.33,51.2,51.2,80368.0,46.9709,46.9892,46.8702,46.8702,80368.0
2016-03-11 15:00:00,51.21,51.26,51.16,51.24,151508.0,46.8794,46.9251,46.8336,46.9068,151508.0
2016-03-11 15:30:00,51.22,51.48,51.22,51.43,370827.0,46.8885,47.1265,46.8885,47.0808,370827.0
2016-03-14 09:30:00,51.07,51.26,50.75,50.87,49495.0,46.7512,46.9251,46.4583,46.5681,49495.0
2016-03-14 10:00:00,50.86,51.22,50.71,51.16,44743.0,46.559,46.8885,46.4216,46.8336,44743.0
2016-03-14 10:30:00,51.14,51.51,51.13,51.33,91402.0,46.8153,47.154,46.8061,46.9892,91402.0
2016-03-14 11:00:00,51.33,51.39,51.16,51.17,47035.0,46.9892,47.0441,46.8336,46.8427,47035.0
2016-03-14 11:30:00,51.18,51.45,51.14,51.26,45726.0,46.8519,47.0991,46.8153,46.9251,45726.0
2016-03-14 12:00:00,51.28,51.7,51.27,51.5,179124.0,46.9434,47.3279,46.9343,47.1448,179124.0
2016-03-14 12:30:00,51.48,51.7,51.48,51.67,84936.0,47.1265,47.3279,47.1265,47.3005,84936.0
2016-03-14 13:00:00,51.67,51.9,51.66,51.84,49091.0,47.3005,47.511,47.2913,47.4561,49091.0
2016-03-14 13:30:00,51.84,51.96,51.8,51.89,57028.0,47.4561,47.5659,47.4195,47.5019,57028.0
2016-03-14 14:00:00,51.88,51.91,51.75,51.83,63658.0,47.4927,47.5202,47.3737,47.4469,63658.0
2016-03-14 14:30:00,51.83,52.0,51.83,51.94,54437.0,47.4469,47.6026,47.4469,47.5476,54437.0
2016-03-14 15:00:00,51.95,51.98,51.88,51.97,78151.0,47.5568,47.5843,47.4927,47.5751,78151.0
2016-03-14 15:30:00,51.97,51.98,51.7,51.7,268020.0,47.5751,47.5843,47.3279,47.3279,268020.0
2016-03-15 09:30:00,51.1,51.24,50.61,50.9,67290.0,46.7787,46.9068,46.3301,46.5956,67290.0
2016-03-15 10:00:00,50.91,51.04,50.73,51.02,27169.0,46.6047,46.7237,46.44,46.7054,27169.0
2016-03-15 10:30:00,51.03,51.09,50.74,50.92,50502.0,46.7146,46.7695,46.4491,46.6139,50502.0
2016-03-15 11:00:00,50.9,51.03,50.75,50.78,71243.0,46.5956,46.7146,46.4583,46.4857,71243.0
2016-03-15 11:30:00,50.79,50.85,50.63,50.67,39764.0,46.4949,46.5498,46.3484,46.385,39764.0
2016-03-15 12:00:00,50.67,50.68,50.55,50.61,18814.0,46.385,46.3942,46.2752,46.3301,18814.0
2016-03-15 12:30:00,50.61,50.65,50.52,50.65,23395.0,46.3301,46.3667,46.2477,46.3667,23395.0
2016-03-15 13:00:00,50.64,50.81,50.62,50.81,24126.0,46.3576,46.5132,46.3393,46.5132,24126.0
2016-03-15 13:30:00,50.82,51.05,50.82,51.04,45388.0,46.5223,46.7329,46.5223,46.7237,45388.0
2016-03-15 14:00:00,51.06,51.19,51.0,51.12,35551.0,46.7421,46.8611,46.6871,46.797,35551.0
2016-03-15 14:30:00,51.12,51.12,50.96,51.02,40892.0,46.797,46.797,46.6505,46.7054,40892.0
2016-03-15 15:00:00,51.01,51.14,50.99,51.13,63869.0,46.6963,46.8153,46.678,46.8061,63869.0
2016-03-15 15:30:00,51.12,51.16,51.02,51.14,131583.0,46.797,46.8336,46.7054,46.8153,131583.0
2016-03-16 09:30:00,51.0,51.66,50.81,51.4,64280.0,46.6871,47.2913,46.5132,47.0533,64280.0
2016-03-16 10:00:00,51.43,51.83,51.38,51.58,116530.0,47.0808,47.4469,47.035,47.2181,116530.0
2016-03-16 10:30:00,51.56,51.76,51.54,51.72,84712.0,47.1998,47.3829,47.1815,47.3462,84712.0
2016-03-16 11:00:00,51.74,51.76,51.54,51.56,44143.0,47.3645,47.3829,47.1815,47.1998,44143.0
2016-03-16 11:30:00,51.57,51.57,51.22,51.24,49674.0,47.2089,47.2089,46.8885,46.9068,49674.0
2016-03-16 12:00:00,51.25,51.34,51.17,51.29,36150.0,46.916,46.9984,46.8427,46.9526,36150.0
2016-03-16 12:30:00,51.29,51.52,51.29,51.52,64218.0,46.9526,47.1632,46.9526,47.1632,64218.0
2016-03-16 13:00:00,51.49,51.56,51.38,51.51,42109.0,47.1357,47.1998,47.035,47.154,42109.0
2016-03-16 13:30:00,51.5,51.59,51.45,51.54,38628.0,47.1448,47.2272,47.0991,47.1815,38628.0
2016-03-16 14:00:00,51.56,52.34,51.55,52.3,105593.0,47.1998,47.9138,47.1906,47.8772,105593.0
2016-03-16 14:30:00,52.29,52.61,52.15,52.31,154990.0,47.868,48.161,47.7399,47.8863,154990.0
2016-03-16 15:00:00,52.31,52.62,52.26,52.62,117374.0,47.8863,48.1701,47.8406,48.1701,117374.0
2016-03-16 15:30:00,52.62,52.77,52.55,52.62,357754.0,48.1701,48.3074,48.106,48.1701,357754.0
2016-03-17 09:30:00,52.79,53.72,52.79,53.72,155990.0,48.3258,49.1771,48.3258,49.1771,155990.0
2016-03-17 10:00:00,53.7,54.27,53.64,54.27,231988.0,49.1588,49.6806,49.1039,49.6806,231988.0
2016-03-17 10:30:00,54.24,54.63,54.05,54.58,198784.0,49.6531,50.0102,49.4792,49.9644,198784.0
2016-03-17 11:00:00,54.59,54.78,54.46,54.57,122116.0,49.9735,50.1475,49.8545,49.9552,122116.0
2016-03-17 11:30:00,54.58,54.8,54.56,54.7,156494.0,49.9644,50.1658,49.9461,50.0742,156494.0
2016-03-17 12:00:00,54.68,54.88,54.64,54.86,150775.0,50.0559,50.239,50.0193,50.2207,150775.0
2016-03-17 12:30:00,54.88,54.95,54.78,54.91,132618.0,50.239,50.3031,50.1475,50.2665,132618.0
2016-03-17 13:00:00,54.91,54.99,54.86,54.9,90319.0,50.2665,50.3397,50.2207,50.2573,90319.0
2016-03-17 13:30:00,54.91,54.99,54.9,54.97,103434.0,50.2665,50.3397,50.2573,50.3214,103434.0
2016-03-17 14:00:00,54.97,55.0,54.83,54.94,187076.0,50.3214,50.3489,50.1932,50.2939,187076.0
2016-03-17 14:30:00,54.95,54.96,54.83,54.85,108600.0,50.3031,50.3122,50.1932,50.2115,108600.0
2016-03-17 15:00:00,54.85,54.99,54.83,54.95,161921.0,50.2115,50.3397,50.1932,50.3031,161921.0
2016-03-17 15:30:00,54.94,54.98,54.73,54.79,351534.0,50.2939,50.3306,50.1017,50.1566,351534.0
2016-03-18 09:30:00,54.94,55.48,54.66,55.15,262456.0,50.2939,50.7883,50.0376,50.4862,262456.0
2016-03-18 10:00:00,55.14,55.36,54.89,54.91,131985.0,50.477,50.6784,50.2482,50.2665,131985.0
2016-03-18 10:30:00,54.9,55.05,54.74,54.82,165605.0,50.2573,50.3946,50.1108,50.1841,165605.0
2016-03-18 11:00:00,54.81,55.13,54.81,54.99,114164.0,50.1749,50.4679,50.1749,50.3397,114164.0
2016-03-18 11:30:00,54.99,55.06,54.92,55.01,70844.0,50.3397,50.4038,50.2756,50.358,70844.0
2016-03-18 12:00:00,55.02,55.04,54.86,54.99,64930.0,50.3672,50.3855,50.2207,50.3397,64930.0
2016-03-18 12:30:00,54.99,55.11,54.95,55.04,63107.0,50.3397,50.4496,50.3031,50.3855,63107.0
2016-03-18 13:00:00,55.04,55.1,54.96,55.05,56412.0,50.3855,50.4404,50.3122,50.3946,56412.0
2016-03-18 13:30:00,55.05,55.23,54.87,55.16,322579.0,50.3946,50.5594,50.2299,50.4953,322579.0
2016-03-18 14:00:00,55.16,55.21,55.07,55.12,73470.0,50.4953,50.5411,50.4129,50.4587,73470.0
2016-03-18 14:30:00,55.11,55.34,55.09,55.09,139462.0,50.4496,50.6601,50.4313,50.4313,139462.0
2016-03-18 15:00:00,55.1,55.27,55.07,55.26,166449.0,50.4404,50.596,50.4129,50.5869,166449.0
2016-03-18 15:30:00,55.26,55.33,55.2,55.22,389055.0,50.5869,50.651,50.5319,50.5503,389055.0
2016-03-21 09:30:00,55.0,55.36,54.84,54.87,57023.0,50.3489,50.6784,50.2024,50.2299,57023.0
2016-03-21 10:00:00,54.88,54.96,54.71,54.89,72647.0,50.239,50.3122,50.0834,50.2482,72647.0
2016-03-21 10:30:00,54.89,54.91,54.6,54.61,34427.0,50.2482,50.2665,49.9827,49.9918,34427.0
2016-03-21 11:00:00,54.62,55.03,54.6,54.86,38070.0,50.001,50.3763,49.9827,50.2207,38070.0
2016-03-21 11:30:00,54.85,54.96,54.65,54.65,50125.0,50.2115,50.3122,50.0285,50.0285,50125.0
2016-03-21 12:00:00,54.63,54.69,54.52,54.58,46220.0,50.0102,50.0651,49.9095,49.9644,46220.0
2016-03-21 12:30:00,54.59,54.74,54.58,54.72,29836.0,49.9735,50.1108,49.9644,50.0925,29836.0
2016-03-21 13:00:00,54.71,54.85,54.63,54.85,28556.0,50.0834,50.2115,50.0102,50.2115,28556.0
2016-03-21 13:30:00,54.85,54.89,54.79,54.87,32674.0,50.2115,50.2482,50.1566,50.2299,32674.0
2016-03-21 14:00:00,54.88,54.92,54.83,54.85,55045.0,50.239,50.2756,50.1932,50.2115,55045.0
2016-03-21 14:30:00,54.86,54.93,54.81,54.83,45928.0,50.2207,50.2848,50.1749,50.1932,45928.0
2016-03-21 15:00:00,54.83,54.9,54.78,54.88,70406.0,50.1932,50.2573,50.1475,50.239,70406.0
2016-03-21 15:30:00,54.88,54.96,54.81,54.9,163745.0,50.239,50.3122,50.1749,50.2573,163745.0
2016-03-22 09:30:00,54.5,55.08,54.5,55.07,136877.0,49.8911,50.4221,49.8911,50.4129,136877.0
2016-03-22 10:00:00,55.12,55.38,55.08,55.16,69800.0,50.4587,50.6967,50.4221,50.4953,69800.0
2016-03-22 10:30:00,55.16,55.31,55.06,55.28,68883.0,50.4953,50.6326,50.4038,50.6052,68883.0
2016-03-22 11:00:00,55.26,55.44,55.24,55.37,92068.0,50.5869,50.7517,50.5686,50.6876,92068.0
2016-03-22 11:30:00,55.36,55.42,55.19,55.28,54809.0,50.6784,50.7333,50.5228,50.6052,54809.0
2016-03-22 12:00:00,55.28,55.32,55.23,55.3,62281.0,50.6052,50.6418,50.5594,50.6235,62281.0
2016-03-22 12:30:00,55.3,55.31,55.17,55.31,62100.0,50.6235,50.6326,50.5045,50.6326,62100.0
2016-03-22 13:00:00,55.31,55.31,55.2,55.29,46268.0,50.6326,50.6326,50.5319,50.6143,46268.0
2016-03-22 13:30:00,55.29,55.35,55.25,55.29,44366.0,50.6143,50.6693,50.5777,50.6143,44366.0
2016-03-22 14:00:00,55.29,55.41,55.23,55.4,58294.0,50.6143,50.7242,50.5594,50.715,58294.0
2016-03-22 14:30:00,55.39,55.44,55.36,55.36,60150.0,50.7059,50.7517,50.6784,50.6784,60150.0
2016-03-22 15:00:00,55.36,55.41,55.25,55.25,81809.0,50.6784,50.7242,50.5777,50.5777,81809.0
2016-03-22 15:30:00,55.26,55.33,55.21,55.25,221916.0,50.5869,50.651,50.5411,50.5777,221916.0
2016-03-23 09:30:00,54.83,55.1,54.67,54.97,65723.0,50.1932,50.4404,50.0468,50.3214,65723.0
2016-03-23 10:00:00,54.97,55.07,54.75,54.9,63958.0,50.3214,50.4129,50.12,50.2573,63958.0
2016-03-23 10:30:00,54.82,54.95,54.71,54.88,36522.0,50.1841,50.3031,50.0834,50.239,36522.0
2016-03-23 11:00:00,54.87,54.94,54.63,54.73,58342.0,50.2299,50.2939,50.0102,50.1017,58342.0
2016-03-23 11:30:00,54.76,54.76,54.4,54.42,79005.0,50.1292,50.1292,49.7996,49.8179,79005.0
2016-03-23 12:00:00,54.41,54.73,54.41,54.73,82168.0,49.8088,50.1017,49.8088,50.1017,82168.0
2016-03-23 12:30:00,54.74,54.75,54.6,54.63,28797.0,50.1108,50.12,49.9827,50.0102,28797.0
2016-03-23 13:00:00,54.62,54.64,54.43,54.52,39510.0,50.001,50.0193,49.8271,49.9095,39510.0
2016-03-23 13:30:00,54.52,54.52,54.26,54.38,234188.0,49.9095,49.9095,49.6714,49.7813,234188.0
2016-03-23 14:00:00,54.39,54.61,54.36,54.51,152107.0,49.7904,49.9918,49.763,49.9003,152107.0
2016-03-23 14:30:00,54.49,54.57,54.18,54.21,75091.0,49.882,49.9552,49.5982,49.6257,75091.0
2016-03-23 15:00:00,54.21,54.23,54.06,54.16,107032.0,49.6257,49.644,49.4884,49.5799,107032.0
2016-03-23 15:30:00,54.16,54.28,54.14,54.16,215089.0,49.5799,49.6897,49.5616,49.5799,215089.0
2016-03-24 09:30:00,53.73,53.81,53.36,53.61,80516.0,49.1863,49.2595,48.8475,49.0764,80516.0
2016-03-24 10:00:00,53.59,53.63,53.35,53.55,75976.0,49.0581,49.0947,48.8384,49.0215,75976.0
2016-03-24 10:30:00,53.53,53.89,53.53,53.83,31249.0,49.0032,49.3327,49.0032,49.2778,31249.0
2016-03-24 11:00:00,53.81,53.9,53.61,53.64,37090.0,49.2595,49.3419,49.0764,49.1039,37090.0
2016-03-24 11:30:00,53.64,53.7,53.5,53.59,58625.0,49.1039,49.1588,48.9757,49.0581,58625.0
2016-03-24 12:00:00,53.6,53.79,53.53,53.62,35556.0,49.0673,49.2412,49.0032,49.0856,35556.0
2016-03-24 12:30:00,53.61,53.74,53.56,53.7,37182.0,49.0764,49.1954,49.0306,49.1588,37182.0
2016-03-24 13:00:00,53.69,53.82,53.65,53.75,32826.0,49.1496,49.2686,49.113,49.2046,32826.0
2016-03-24 13:30:00,53.75,53.89,53.73,53.86,39754.0,49.2046,49.3327,49.1863,49.3053,39754.0
2016-03-24 14:00:00,53.86,53.88,53.68,53.74,41528.0,49.3053,49.3236,49.1405,49.1954,41528.0
2016-03-24 14:30:00,53.73,53.81,53.67,53.71,51006.0,49.1863,49.2595,49.1313,49.168,51006.0
2016-03-24 15:00:00,53.72,54.01,53.69,53.97,105947.0,49.1771,49.4426,49.1496,49.406,105947.0
2016-03-24 15:30:00,53.96,54.15,53.94,54.13,199330.0,49.3968,49.5707,49.3785,49.5524,199330.0
2016-03-28 09:30:00,54.43,54.59,54.14,54.38,69091.0,49.8271,49.9735,49.5616,49.7813,69091.0
2016-03-28 10:00:00,54.37,54.42,53.82,53.84,42662.0,49.7721,49.8179,49.2686,49.287,42662.0
2016-03-28 10:30:00,53.81,53.9,53.68,53.85,40878.0,49.2595,49.3419,49.1405,49.2961,40878.0
2016-03-28 11:00:00,53.86,53.9,53.66,53.72,30758.0,49.3053,49.3419,49.1222,49.1771,30758.0
2016-03-28 11:30:00,53.72,53.78,53.6,53.66,29235.0,49.1771,49.232,49.0673,49.1222,29235.0
2016-03-28 12:00:00,53.66,53.86,53.63,53.84,22404.0,49.1222,49.3053,49.0947,49.287,22404.0
2016-03-28 12:30:00,53.85,54.04,53.85,54.04,24937.0,49.2961,49.47,49.2961,49.47,24937.0
2016-03-28 13:00:00,54.04,54.12,53.99,54.05,19404.0,49.47,49.5433,49.4243,49.4792,19404.0
2016-03-28 13:30:00,54.05,54.13,54.05,54.07,46937.0,49.4792,49.5524,49.4792,49.4975,46937.0
2016-03-28 14:00:00,54.09,54.11,54.01,54.06,60821.0,49.5158,49.5341,49.4426,49.4884,60821.0
2016-03-28 14:30:00,54.05,54.06,53.85,53.85,61660.0,49.4792,49.4884,49.2961,49.2961,61660.0
2016-03-28 15:00:00,53.86,54.03,53.83,53.85,65202.0,49.3053,49.4609,49.2778,49.2961,65202.0
2016-03-28 15:30:00,53.85,53.9,53.79,53.87,175663.0,49.2961,49.3419,49.2412,49.3144,175663.0
2016-03-29 09:30:00,53.43,53.48,53.12,53.3,119366.0,48.9116,48.9574,48.6278,48.7926,119366.0
2016-03-29 10:00:00,53.27,53.43,53.24,53.37,92347.0,48.7652,48.9116,48.7377,48.8567,92347.0
2016-03-29 10:30:00,53.36,53.47,53.22,53.43,66423.0,48.8475,48.9482,48.7194,48.9116,66423.0
2016-03-29 11:00:00,53.45,53.53,53.33,53.4,61334.0,48.9299,49.0032,48.8201,48.8842,61334.0
2016-03-29 11:30:00,53.4,53.6,53.36,53.47,51181.0,48.8842,49.0673,48.8475,48.9482,51181.0
2016-03-29 12:00:00,53.46,53.61,53.25,53.58,106273.0,48.9391,49.0764,48.7469,49.0489,106273.0
2016-03-29 12:30:00,53.59,53.88,53.59,53.68,57660.0,49.0581,49.3236,49.0581,49.1405,57660.0
2016-03-29 13:00:00,53.7,53.7,53.48,53.52,68509.0,49.1588,49.1588,48.9574,48.994,68509.0
2016-03-29 13:30:00,53.52,53.67,53.51,53.67,84930.0,48.994,49.1313,48.9849,49.1313,84930.0
2016-03-29 14:00:00,53.68,53.94,53.68,53.94,70837.0,49.1405,49.3785,49.1405,49.3785,70837.0
2016-03-29 14:30:00,53.93,54.01,53.89,53.92,72015.0,49.3693,49.4426,49.3327,49.3602,72015.0
2016-03-29 15:00:00,53.92,54.06,53.89,54.04,131316.0,49.3602,49.4884,49.3327,49.47,131316.0
2016-03-29 15:30:00,54.03,54.06,53.92,54.0,253737.0,49.4609,49.4884,49.3602,49.4334,253737.0
2016-03-30 09:30:00,54.48,54.77,54.22,54.5,306250.0,49.8728,50.1383,49.6348,49.8911,306250.0
2016-03-30 10:00:00,54.48,54.69,54.44,54.51,77571.0,49.8728,50.0651,49.8362,49.9003,77571.0
2016-03-30 10:30:00,54.52,54.72,54.49,54.53,33138.0,49.9095,50.0925,49.882,49.9186,33138.0
2016-03-30 11:00:00,54.52,54.59,54.13,54.13,44014.0,49.9095,49.9735,49.5524,49.5524,44014.0
2016-03-30 11:30:00,54.11,54.14,53.94,54.05,33378.0,49.5341,49.5616,49.3785,49.4792,33378.0
2016-03-30 12:00:00,54.07,54.12,54.01,54.02,43283.0,49.4975,49.5433,49.4426,49.4517,43283.0
2016-03-30 12:30:00,54.02,54.1,53.98,54.0,39810.0,49.4517,49.525,49.4151,49.4334,39810.0
2016-03-30 13:00:00,54.0,54.03,53.84,53.87,29475.0,49.4334,49.4609,49.287,49.3144,29475.0
2016-03-30 13:30:00,53.87,53.98,53.77,53.96,97804.0,49.3144,49.4151,49.2229,49.3968,97804.0
2016-03-30 14:00:00,53.95,54.12,53.95,54.08,39186.0,49.3877,49.5433,49.3877,49.5067,39186.0
2016-03-30 14:30:00,54.1,54.2,54.09,54.2,81505.0,49.525,49.6165,49.5158,49.6165,81505.0
2016-03-30 15:00:00,54.21,54.44,54.2,54.42,71490.0,49.6257,49.8362,49.6165,49.8179,71490.0
2016-03-30 15:30:00,54.4,54.41,54.29,54.37,185627.0,49.7996,49.8088,49.6989,49.7721,185627.0
2016-03-31 09:30:00,54.12,54.17,53.57,53.61,134951.0,49.5433,49.5891,49.0398,49.0764,134951.0
2016-03-31 10:00:00,53.59,53.6,53.11,53.11,140965.0,49.0581,49.0673,48.6187,48.6187,140965.0
2016-03-31 10:30:00,53.11,53.38,53.04,53.26,127347.0,48.6187,48.8659,48.5546,48.756,127347.0
2016-03-31 11:00:00,53.26,53.47,53.2,53.41,118564.0,48.756,48.9482,48.7011,48.8933,118564.0
2016-03-31 11:30:00,53.4,53.44,53.26,53.31,81244.0,48.8842,48.9208,48.756,48.8018,81244.0
2016-03-31 12:00:00,53.32,53.46,53.28,53.46,64729.0,48.8109,48.9391,48.7743,48.9391,64729.0
2016-03-31 12:30:00,53.46,53.53,53.36,53.53,69315.0,48.9391,49.0032,48.8475,49.0032,69315.0
2016-03-31 13:00:00,53.53,53.59,53.46,53.56,62382.0,49.0032,49.0581,48.9391,49.0306,62382.0
2016-03-31 13:30:00,53.57,53.59,53.49,53.58,85801.0,49.0398,49.0581,48.9666,49.0489,85801.0
2016-03-31 14:00:00,53.58,53.7,53.51,53.52,90380.0,49.0489,49.1588,48.9849,48.994,90380.0
2016-03-31 14:30:00,53.52,53.6,53.5,53.55,76226.0,48.994,49.0673,48.9757,49.0215,76226.0
2016-03-31 15:00:00,53.55,53.71,53.51,53.7,122402.0,49.0215,49.168,48.9849,49.1588,122402.0
2016-03-31 15:30:00,53.7,53.8,53.67,53.69,439403.0,49.1588,49.2503,49.1313,49.1496,439403.0
2016-04-01 09:30:00,53.0,53.02,52.18,52.79,93399.0,48.518,48.5363,47.7673,48.3258,93399.0
2016-04-01 10:00:00,52.81,53.13,52.68,52.95,47390.0,48.3441,48.637,48.2251,48.4722,47390.0
2016-04-01 10:30:00,52.97,53.21,52.92,53.13,39027.0,48.4905,48.7102,48.4448,48.637,39027.0
2016-04-01 11:00:00,53.13,53.3,53.12,53.21,31059.0,48.637,48.7926,48.6278,48.7102,31059.0
2016-04-01 11:30:00,53.2,53.4,53.2,53.3,83641.0,48.7011,48.8842,48.7011,48.7926,83641.0
2016-04-01 12:00:00,53.31,53.38,53.07,53.21,40392.0,48.8018,48.8659,48.5821,48.7102,40392.0
2016-04-01 12:30:00,53.2,53.25,53.08,53.2,62548.0,48.7011,48.7469,48.5912,48.7011,62548.0
2016-04-01 13:00:00,53.2,53.59,53.2,53.59,74830.0,48.7011,49.0581,48.7011,49.0581,74830.0
2016-04-01 13:30:00,53.57,53.59,53.44,53.44,74405.0,49.0398,49.0581,48.9208,48.9208,74405.0
2016-04-01 14:00:00,53.45,53.51,53.33,53.37,63855.0,48.9299,48.9849,48.8201,48.8567,63855.0
2016-04-01 14:30:00,53.36,53.45,53.25,53.39,172854.0,48.8475,48.9299,48.7469,48.875,172854.0
2016-04-01 15:00:00,53.39,53.41,53.29,53.31,122077.0,48.875,48.8933,48.7835,48.8018,122077.0
2016-04-01 15:30:00,53.31,53.56,53.3,53.5,212635.0,48.8018,49.0306,48.7926,48.9757,212635.0
2016-04-04 09:30:00,53.51,53.83,53.09,53.83,61315.0,48.9849,49.2778,48.6004,49.2778,61315.0
2016-04-04 10:00:00,53.79,53.93,53.54,53.54,56434.0,49.2412,49.3693,49.0123,49.0123,56434.0
2016-04-04 10:30:00,53.55,53.68,53.16,53.18,47081.0,49.0215,49.1405,48.6645,48.6828,47081.0
2016-04-04 11:00:00,53.19,53.26,53.03,53.05,54656.0,48.6919,48.756,48.5455,48.5638,54656.0
2016-04-04 11:30:00,53.07,53.14,52.92,53.13,46822.0,48.5821,48.6462,48.4448,48.637,46822.0
2016-04-04 12:00:00,53.13,53.29,53.07,53.26,59322.0,48.637,48.7835,48.5821,48.756,59322.0
2016-04-04 12:30:00,53.23,53.24,53.03,53.2,33050.0,48.7285,48.7377,48.5455,48.7011,33050.0
2016-04-04 13:00:00,53.2,53.21,52.99,53.0,34692.0,48.7011,48.7102,48.5088,48.518,34692.0
2016-04-04 13:30:00,53.01,53.01,52.77,52.78,31603.0,48.5271,48.5271,48.3074,48.3166,31603.0
2016-04-04 14:00:00,52.74,52.78,52.56,52.61,46741.0,48.28,48.3166,48.1152,48.161,46741.0
2016-04-04 14:30:00,52.61,52.71,52.56,52.61,64117.0,48.161,48.2525,48.1152,48.161,64117.0
2016-04-04 15:00:00,52.62,52.69,52.45,52.46,87110.0,48.1701,48.2342,48.0145,48.0237,87110.0
2016-04-04 15:30:00,52.47,52.59,52.45,52.58,297777.0,48.0328,48.1427,48.0145,48.1335,297777.0
2016-04-05 09:30:00,52.12,52.42,51.93,52.42,73772.0,47.7124,47.987,47.5385,47.987,73772.0
2016-04-05 10:00:00,52.44,52.65,52.07,52.25,97544.0,48.0054,48.1976,47.6666,47.8314,97544.0
2016-04-05 10:30:00,52.26,52.33,52.02,52.03,72740.0,47.8406,47.9047,47.6209,47.63,72740.0
2016-04-05 11:00:00,52.03,52.33,51.96,52.28,58052.0,47.63,47.9047,47.5659,47.8589,58052.0
2016-04-05 11:30:00,52.3,52.6,52.26,52.52,50155.0,47.8772,48.1518,47.8406,48.0786,50155.0
2016-04-05 12:00:00,52.51,52.57,52.33,52.41,39320.0,48.0694,48.1244,47.9047,47.9779,39320.0
2016-04-05 12:30:00,52.42,52.48,52.28,52.31,43455.0,47.987,48.042,47.8589,47.8863,43455.0
2016-04-05 13:00:00,52.3,52.31,52.08,52.14,55001.0,47.8772,47.8863,47.6758,47.7307,55001.0
2016-04-05 13:30:00,52.15,52.16,51.89,51.98,57153.0,47.7399,47.749,47.5019,47.5843,57153.0
2016-04-05 14:00:00,51.97,52.12,51.96,52.08,46842.0,47.5751,47.7124,47.5659,47.6758,46842.0
2016-04-05 14:30:00,52.08,52.22,52.08,52.17,41955.0,47.6758,47.804,47.6758,47.7582,41955.0
2016-04-05 15:00:00,52.18,52.21,52.06,52.08,78323.0,47.7673,47.7948,47.6575,47.6758,78323.0
2016-04-05 15:30:00,52.09,52.19,52.0,52.07,211208.0,47.6849,47.7765,47.6026,47.6666,211208.0
2016-04-06 09:30:00,52.12,52.3,51.49,51.6,49156.0,47.7124,47.8772,47.1357,47.2364,49156.0
2016-04-06 10:00:00,51.61,51.7,51.2,51.27,55535.0,47.2455,47.3279,46.8702,46.9343,55535.0
2016-04-06 10:30:00,51.28,51.63,51.2,51.63,134868.0,46.9434,47.2638,46.8702,47.2638,134868.0
2016-04-06 11:00:00,51.63,51.85,51.55,51.76,57606.0,47.2638,47.4652,47.1906,47.3829,57606.0
2016-04-06 11:30:00,51.76,52.04,51.76,51.97,36619.0,47.3829,47.6392,47.3829,47.5751,36619.0
2016-04-06 12:00:00,51.98,51.99,51.86,51.86,32937.0,47.5843,47.5934,47.4744,47.4744,32937.0
2016-04-06 12:30:00,51.88,51.94,51.78,51.79,65591.0,47.4927,47.5476,47.4012,47.4103,65591.0
2016-04-06 13:00:00,51.79,51.99,51.76,51.8,69993.0,47.4103,47.5934,47.3829,47.4195,69993.0
2016-04-06 13:30:00,51.79,51.99,51.74,51.84,40288.0,47.4103,47.5934,47.3645,47.4561,40288.0
2016-04-06 14:00:00,51.84,51.84,51.52,51.58,67283.0,47.4561,47.4561,47.1632,47.2181,67283.0
2016-04-06 14:30:00,51.57,51.63,51.47,51.56,85851.0,47.2089,47.2638,47.1174,47.1998,85851.0
2016-04-06 15:00:00,51.57,51.79,51.55,51.76,91664.0,47.2089,47.4103,47.1906,47.3829,91664.0
2016-04-06 15:30:00,51.75,51.83,51.74,51.82,282104.0,47.3737,47.4469,47.3645,47.4378,282104.0
2016-04-07 09:30:00,51.56,51.56,51.0,51.49,59376.0,47.1998,47.1998,46.6871,47.1357,59376.0
2016-04-07 10:00:00,51.49,51.62,51.28,51.29,48778.0,47.1357,47.2547,46.9434,46.9526,48778.0
2016-04-07 10:30:00,51.28,51.51,51.27,51.45,51369.0,46.9434,47.154,46.9343,47.0991,51369.0
2016-04-07 11:00:00,51.44,51.46,51.2,51.22,37999.0,47.0899,47.1082,46.8702,46.8885,37999.0
2016-04-07 11:30:00,51.22,51.62,51.21,51.61,48807.0,46.8885,47.2547,46.8794,47.2455,48807.0
2016-04-07 12:00:00,51.6,51.68,51.5,51.55,42301.0,47.2364,47.3096,47.1448,47.1906,42301.0
2016-04-07 12:30:00,51.55,51.58,51.51,51.54,55359.0,47.1906,47.2181,47.154,47.1815,55359.0
2016-04-07 13:00:00,51.53,51.64,51.49,51.58,37689.0,47.1723,47.273,47.1357,47.2181,37689.0
2016-04-07 13:30:00,51.58,51.62,51.25,51.28,77930.0,47.2181,47.2547,46.916,46.9434,77930.0
2016-04-07 14:00:00,51.28,51.28,51.0,51.09,78837.0,46.9434,46.9434,46.6871,46.7695,78837.0
2016-04-07 14:30:00,51.1,51.12,50.82,50.82,68868.0,46.7787,46.797,46.5223,46.5223,68868.0
2016-04-07 15:00:00,50.82,51.04,50.79,50.99,104577.0,46.5223,46.7237,46.4949,46.678,104577.0
2016-04-07 15:30:00,50.99,51.13,50.96,51.04,365887.0,46.678,46.8061,46.6505,46.7237,365887.0
2016-04-08 09:30:00,51.36,52.24,51.36,52.16,56130.0,47.0167,47.8223,47.0167,47.749,56130.0
2016-04-08 10:00:00,52.16,52.24,52.04,52.1,46717.0,47.749,47.8223,47.6392,47.6941,46717.0
2016-04-08 10:30:00,52.08,52.25,51.96,52.1,45786.0,47.6758,47.8314,47.5659,47.6941,45786.0
2016-04-08 11:00:00,52.09,52.16,51.95,51.98,29156.0,47.6849,47.749,47.5568,47.5843,29156.0
2016-04-08 11:30:00,51.99,51.99,51.78,51.95,37435.0,47.5934,47.5934,47.4012,47.5568,37435.0
2016-04-08 12:00:00,51.95,51.97,51.81,51.83,34465.0,47.5568,47.5751,47.4286,47.4469,34465.0
2016-04-08 12:30:00,51.83,51.87,51.76,51.86,99518.0,47.4469,47.4836,47.3829,47.4744,99518.0
2016-04-08 13:00:00,51.86,51.87,51.49,51.5,68618.0,47.4744,47.4836,47.1357,47.1448,68618.0
2016-04-08 13:30:00,51.51,51.55,51.41,51.47,46149.0,47.154,47.1906,47.0625,47.1174,46149.0
2016-04-08 14:00:00,51.48,51.51,51.41,51.44,37361.0,47.1265,47.154,47.0625,47.0899,37361.0
2016-04-08 14:30:00,51.45,51.45,51.15,51.19,42134.0,47.0991,47.0991,46.8244,46.8611,42134.0
2016-04-08 15:00:00,51.19,51.26,51.11,51.18,52327.0,46.8611,46.9251,46.7878,46.8519,52327.0
2016-04-08 15:30:00,51.16,51.27,51.12,51.26,143520.0,46.8336,46.9343,46.797,46.9251,143520.0
2016-04-11 09:30:00,51.58,52.0,51.5,51.94,44269.0,47.2181,47.6026,47.1448,47.5476,44269.0
2016-04-11 10:00:00,51.93,52.15,51.93,52.06,34984.0,47.5385,47.7399,47.5385,47.6575,34984.0
2016-04-11 10:30:00,52.06,52.09,51.84,51.84,30585.0,47.6575,47.6849,47.4561,47.4561,30585.0
2016-04-11 11:00:00,51.81,51.87,51.64,51.7,37028.0,47.4286,47.4836,47.273,47.3279,37028.0
2016-04-11 11:30:00,51.7,51.71,51.4,51.58,27934.0,47.3279,47.3371,47.0533,47.2181,27934.0
2016-04-11 12:00:00,51.57,51.67,51.56,51.59,11205.0,47.2089,47.3005,47.1998,47.2272,11205.0
2016-04-11 12:30:00,51.6,51.69,51.55,51.67,17232.0,47.2364,47.3188,47.1906,47.3005,17232.0
2016-04-11 13:00:00,51.67,51.79,51.66,51.72,17501.0,47.3005,47.4103,47.2913,47.3462,17501.0
2016-04-11 13:30:00,51.71,51.75,51.62,51.66,21853.0,47.3371,47.3737,47.2547,47.2913,21853.0
2016-04-11 14:00:00,51.66,51.77,51.57,51.74,57751.0,47.2913,47.392,47.2089,47.3645,57751.0
2016-04-11 14:30:00,51.72,51.86,51.69,51.81,43741.0,47.3462,47.4744,47.3188,47.4286,43741.0
2016-04-11 15:00:00,51.82,51.83,51.55,51.57,47854.0,47.4378,47.4469,47.1906,47.2089,47854.0
2016-04-11 15:30:00,51.57,51.6,51.38,51.4,118204.0,47.2089,47.2364,47.035,47.0533,118204.0
2016-04-12 09:30:00,51.62,52.08,51.55,52.06,38649.0,47.2547,47.6758,47.1906,47.6575,38649.0
2016-04-12 10:00:00,52.07,52.07,51.75,51.88,60623.0,47.6666,47.6666,47.3737,47.4927,60623.0
2016-04-12 10:30:00,51.84,52.64,51.84,52.63,95401.0,47.4561,48.1884,47.4561,48.1793,95401.0
2016-04-12 11:00:00,52.64,52.86,52.48,52.75,95856.0,48.1884,48.3898,48.042,48.2891,95856.0
2016-04-12 11:30:00,52.75,53.0,52.74,52.87,59937.0,48.2891,48.518,48.28,48.399,59937.0
2016-04-12 12:00:00,52.86,52.93,52.75,52.88,50798.0,48.3898,48.4539,48.2891,48.4081,50798.0
2016-04-12 12:30:00,52.88,52.92,52.8,52.83,76778.0,48.4081,48.4448,48.3349,48.3624,76778.0
2016-04-12 13:00:00,52.83,52.84,52.68,52.78,104568.0,48.3624,48.3715,48.2251,48.3166,104568.0
2016-04-12 13:30:00,52.78,52.82,52.56,52.67,88526.0,48.3166,48.3532,48.1152,48.2159,88526.0
2016-04-12 14:00:00,52.67,52.76,52.57,52.58,87830.0,48.2159,48.2983,48.1244,48.1335,87830.0
2016-04-12 14:30:00,52.56,52.8,52.55,52.8,81949.0,48.1152,48.3349,48.106,48.3349,81949.0
2016-04-12 15:00:00,52.8,52.98,52.8,52.88,98007.0,48.3349,48.4997,48.3349,48.4081,98007.0
2016-04-12 15:30:00,52.88,52.96,52.69,52.77,293284.0,48.4081,48.4814,48.2342,48.3074,293284.0
2016-04-13 09:30:00,53.0,53.25,52.6,52.65,141763.0,48.518,48.7469,48.1518,48.1976,141763.0
2016-04-13 10:00:00,52.66,52.94,52.61,52.68,172447.0,48.2067,48.4631,48.161,48.2251,172447.0
2016-04-13 10:30:00,52.69,52.93,52.55,52.76,71502.0,48.2342,48.4539,48.106,48.2983,71502.0
2016-04-13 11:00:00,52.73,52.92,52.73,52.88,85401.0,48.2708,48.4448,48.2708,48.4081,85401.0
2016-04-13 11:30:00,52.89,53.05,52.89,52.97,88571.0,48.4173,48.5638,48.4173,48.4905,88571.0
2016-04-13 12:00:00,52.97,53.02,52.85,52.95,65562.0,48.4905,48.5363,48.3807,48.4722,65562.0
2016-04-13 12:30:00,52.96,53.03,52.89,52.95,94026.0,48.4814,48.5455,48.4173,48.4722,94026.0
2016-04-13 13:00:00,52.96,53.0,52.89,52.93,53403.0,48.4814,48.518,48.4173,48.4539,53403.0
2016-04-13 13:30:00,52.93,53.06,52.92,53.05,72103.0,48.4539,48.5729,48.4448,48.5638,72103.0
2016-04-13 14:00:00,53.06,53.11,52.98,53.01,71322.0,48.5729,48.6187,48.4997,48.5271,71322.0
2016-04-13 14:30:00,53.01,53.13,53.01,53.1,72956.0,48.5271,48.637,48.5271,48.6095,72956.0
2016-04-13 15:00:00,53.09,53.25,53.08,53.23,98566.0,48.6004,48.7469,48.5912,48.7285,98566.0
2016-04-13 15:30:00,53.22,53.31,53.11,53.16,257894.0,48.7194,48.8018,48.6187,48.6645,257894.0
2016-04-14 09:30:00,53.27,53.28,52.92,53.22,119914.0,48.7652,48.7743,48.4448,48.7194,119914.0
2016-04-14 10:00:00,53.23,53.62,53.17,53.6,54053.0,48.7285,49.0856,48.6736,49.0673,54053.0
2016-04-14 10:30:00,53.61,53.61,53.31,53.42,44759.0,49.0764,49.0764,48.8018,48.9025,44759.0
2016-04-14 11:00:00,53.42,53.47,53.17,53.23,73867.0,48.9025,48.9482,48.6736,48.7285,73867.0
2016-04-14 11:30:00,53.24,53.42,53.19,53.2,58373.0,48.7377,48.9025,48.6919,48.7011,58373.0
2016-04-14 12:00:00,53.22,53.33,53.13,53.15,56083.0,48.7194,48.8201,48.637,48.6553,56083.0
2016-04-14 12:30:00,53.15,53.23,53.06,53.15,26711.0,48.6553,48.7285,48.5729,48.6553,26711.0
2016-04-14 13:00:00,53.16,53.25,53.05,53.06,39179.0,48.6645,48.7469,48.5638,48.5729,39179.0
2016-04-14 13:30:00,53.07,53.1,52.95,52.98,50952.0,48.5821,48.6095,48.4722,48.4997,50952.0
2016-04-14 14:00:00,52.98,53.09,52.89,53.06,93419.0,48.4997,48.6004,48.4173,48.5729,93419.0
2016-04-14 14:30:00,53.05,53.05,52.87,52.87,46240.0,48.5638,48.5638,48.399,48.399,46240.0
2016-04-14 15:00:00,52.88,52.93,52.82,52.83,181091.0,48.4081,48.4539,48.3532,48.3624,181091.0
2016-04-14 15:30:00,52.83,52.94,52.8,52.87,210047.0,48.3624,48.4631,48.3349,48.399,210047.0
2016-04-15 09:30:00,52.81,53.0,52.52,52.66,166085.0,48.3441,48.518,48.0786,48.2067,166085.0
2016-04-15 10:00:00,52.68,52.92,52.67,52.91,66846.0,48.2251,48.4448,48.2159,48.4356,66846.0
2016-04-15 10:30:00,52.92,52.94,52.68,52.69,134077.0,48.4448,48.4631,48.2251,48.2342,134077.0
2016-04-15 11:00:00,52.69,52.98,52.65,52.98,103151.0,48.2342,48.4997,48.1976,48.4997,103151.0
2016-04-15 11:30:00,52.99,53.24,52.98,53.23,49702.0,48.5088,48.7377,48.4997,48.7285,49702.0
2016-04-15 12:00:00,53.23,53.23,52.81,53.09,226859.0,48.7285,48.7285,48.3441,48.6004,226859.0
2016-04-15 12:30:00,53.1,53.1,52.88,52.91,42273.0,48.6095,48.6095,48.4081,48.4356,42273.0
2016-04-15 13:00:00,52.9,52.96,52.74,52.79,52396.0,48.4265,48.4814,48.28,48.3258,52396.0
2016-04-15 13:30:00,52.79,52.79,52.58,52.58,85376.0,48.3258,48.3258,48.1335,48.1335,85376.0
2016-04-15 14:00:00,52.58,52.67,52.52,52.58,76133.0,48.1335,48.2159,48.0786,48.1335,76133.0
2016-04-15 14:30:00,52.58,52.73,52.51,52.7,175452.0,48.1335,48.2708,48.0694,48.2434,175452.0
2016-04-15 15:00:00,52.71,52.71,52.55,52.67,185979.0,48.2525,48.2525,48.106,48.2159,185979.0
2016-04-15 15:30:00,52.67,52.7,52.59,52.62,229591.0,48.2159,48.2434,48.1427,48.1701,229591.0
2016-04-18 09:30:00,52.02,52.05,51.44,51.5,116424.0,47.6209,47.6483,47.0899,47.1448,116424.0
2016-04-18 10:00:00,51.5,51.96,51.46,51.96,120701.0,47.1448,47.5659,47.1082,47.5659,120701.0
2016-04-18 10:30:00,51.94,52.46,51.92,52.39,95627.0,47.5476,48.0237,47.5293,47.9596,95627.0
2016-04-18 11:00:00,52.38,52.58,52.22,52.52,77024.0,47.9504,48.1335,47.804,48.0786,77024.0
2016-04-18 11:30:00,52.51,52.91,52.48,52.91,64490.0,48.0694,48.4356,48.042,48.4356,64490.0
2016-04-18 12:00:00,52.89,52.89,52.7,52.81,42522.0,48.4173,48.4173,48.2434,48.3441,42522.0
2016-04-18 12:30:00,52.8,52.88,52.64,52.83,139808.0,48.3349,48.4081,48.1884,48.3624,139808.0
2016-04-18 13:00:00,52.83,52.88,52.67,52.72,59616.0,48.3624,48.4081,48.2159,48.2617,59616.0
2016-04-18 13:30:00,52.71,52.75,52.61,52.75,72847.0,48.2525,48.2891,48.161,48.2891,72847.0
2016-04-18 14:00:00,52.75,52.78,52.63,52.7,67521.0,48.2891,48.3166,48.1793,48.2434,67521.0
2016-04-18 14:30:00,52.69,52.87,52.66,52.73,57737.0,48.2342,48.399,48.2067,48.2708,57737.0
2016-04-18 15:00:00,52.73,52.78,52.67,52.76,58536.0,48.2708,48.3166,48.2159,48.2983,58536.0
2016-04-18 15:30:00,52.75,52.84,52.66,52.71,224856.0,48.2891,48.3715,48.2067,48.2525,224856.0
2016-04-19 09:30:00,53.11,53.66,52.87,53.64,56911.0,48.6187,49.1222,48.399,49.1039,56911.0
2016-04-19 10:00:00,53.66,53.73,53.39,53.4,62941.0,49.1222,49.1863,48.875,48.8842,62941.0
2016-04-19 10:30:00,53.42,53.55,53.38,53.4,105409.0,48.9025,49.0215,48.8659,48.8842,105409.0
2016-04-19 11:00:00,53.4,53.55,53.18,53.23,58935.0,48.8842,49.0215,48.6828,48.7285,58935.0
2016-04-19 11:30:00,53.25,53.45,53.23,53.32,34834.0,48.7469,48.9299,48.7285,48.8109,34834.0
2016-04-19 12:00:00,53.33,53.44,53.26,53.4,32457.0,48.8201,48.9208,48.756,48.8842,32457.0
2016-04-19 12:30:00,53.39,53.4,53.15,53.2,61114.0,48.875,48.8842,48.6553,48.7011,61114.0
2016-04-19 13:00:00,53.22,53.38,53.22,53.34,60854.0,48.7194,48.8659,48.7194,48.8292,60854.0
2016-04-19 13:30:00,53.34,53.49,53.13,53.49,227620.0,48.8292,48.9666,48.637,48.9666,227620.0
2016-04-19 14:00:00,53.49,53.59,53.48,53.56,40342.0,48.9666,49.0581,48.9574,49.0306,40342.0
2016-04-19 14:30:00,53.55,53.59,53.51,53.55,54338.0,49.0215,49.0581,48.9849,49.0215,54338.0
2016-04-19 15:00:00,53.55,53.72,53.53,53.71,79911.0,49.0215,49.1771,49.0032,49.168,79911.0
2016-04-19 15:30:00,53.72,53.74,53.51,53.58,211142.0,49.1771,49.1954,48.9849,49.0489,211142.0
2016-04-20 09:30:00,53.51,53.6,52.99,53.16,52695.0,48.9849,49.0673,48.5088,48.6645,52695.0
2016-04-20 10:00:00,53.16,53.32,53.12,53.12,54255.0,48.6645,48.8109,48.6278,48.6278,54255.0
2016-04-20 10:30:00,53.14,53.2,52.91,52.91,85153.0,48.6462,48.7011,48.4356,48.4356,85153.0
2016-04-20 11:00:00,52.92,53.04,52.85,52.97,146360.0,48.4448,48.5546,48.3807,48.4905,146360.0
2016-04-20 11:30:00,52.97,53.32,52.93,53.25,126732.0,48.4905,48.8109,48.4539,48.7469,126732.0
2016-04-20 12:00:00,53.25,53.26,53.09,53.24,43325.0,48.7469,48.756,48.6004,48.7377,43325.0
2016-04-20 12:30:00,53.23,53.36,53.18,53.26,66293.0,48.7285,48.8475,48.6828,48.756,66293.0
2016-04-20 13:00:00,53.25,53.33,53.12,53.15,62409.0,48.7469,48.8201,48.6278,48.6553,62409.0
2016-04-20 13:30:00,53.15,53.29,53.14,53.18,75108.0,48.6553,48.7835,48.6462,48.6828,75108.0
2016-04-20 14:00:00,53.18,53.28,53.15,53.23,65423.0,48.6828,48.7743,48.6553,48.7285,65423.0
2016-04-20 14:30:00,53.24,53.4,53.24,53.39,69334.0,48.7377,48.8842,48.7377,48.875,69334.0
2016-04-20 15:00:00,53.39,53.42,53.25,53.33,70153.0,48.875,48.9025,48.7469,48.8201,70153.0
2016-04-20 15:30:00,53.32,53.34,53.12,53.14,188574.0,48.8109,48.8292,48.6278,48.6462,188574.0
2016-04-21 09:30:00,53.28,53.66,53.13,53.55,51273.0,48.7743,49.1222,48.637,49.0215,51273.0
2016-04-21 10:00:00,53.56,53.64,53.3,53.45,57730.0,49.0306,49.1039,48.7926,48.9299,57730.0
2016-04-21 10:30:00,53.45,53.61,53.34,53.54,31715.0,48.9299,49.0764,48.8292,49.0123,31715.0
2016-04-21 11:00:00,53.53,53.73,53.53,53.6,36527.0,49.0032,49.1863,49.0032,49.0673,36527.0
2016-04-21 11:30:00,53.59,53.59,53.39,53.5,46340.0,49.0581,49.0581,48.875,48.9757,46340.0
2016-04-21 12:00:00,53.51,53.61,53.4,53.6,78451.0,48.9849,49.0764,48.8842,49.0673,78451.0
2016-04-21 12:30:00,53.61,53.91,53.61,53.87,60219.0,49.0764,49.351,49.0764,49.3144,60219.0
2016-04-21 13:00:00,53.87,53.87,53.62,53.71,42730.0,49.3144,49.3144,49.0856,49.168,42730.0
2016-04-21 13:30:00,53.71,53.79,53.63,53.78,87014.0,49.168,49.2412,49.0947,49.232,87014.0
2016-04-21 14:00:00,53.79,53.84,53.73,53.78,127824.0,49.2412,49.287,49.1863,49.232,127824.0
2016-04-21 14:30:00,53.79,53.91,53.71,53.91,102901.0,49.2412,49.351,49.168,49.351,102901.0
2016-04-21 15:00:00,53.91,53.91,53.63,53.65,111485.0,49.351,49.351,49.0947,49.113,111485.0
2016-04-21 15:30:00,53.65,53.79,53.65,53.72,303114.0,49.113,49.2412,49.113,49.1771,303114.0
2016-04-22 09:30:00,53.94,54.39,53.84,54.13,95558.0,49.3785,49.7904,49.287,49.5524,95558.0
2016-04-22 10:00:00,54.13,54.53,54.08,54.49,111279.0,49.5524,49.9186,49.5067,49.882,111279.0
2016-04-22 10:30:00,54.52,54.6,54.22,54.27,101397.0,49.9095,49.9827,49.6348,49.6806,101397.0
2016-04-22 11:00:00,54.27,54.49,54.09,54.48,145529.0,49.6806,49.882,49.5158,49.8728,145529.0
2016-04-22 11:30:00,54.48,54.57,54.14,54.22,77206.0,49.8728,49.9552,49.5616,49.6348,77206.0
2016-04-22 12:00:00,54.23,54.5,54.22,54.34,87131.0,49.644,49.8911,49.6348,49.7447,87131.0
2016-04-22 12:30:00,54.35,54.47,54.21,54.26,90642.0,49.7538,49.8637,49.6257,49.6714,90642.0
2016-04-22 13:00:00,54.25,54.33,54.05,54.16,57598.0,49.6623,49.7355,49.4792,49.5799,57598.0
2016-04-22 13:30:00,54.17,54.59,54.16,54.26,132702.0,49.5891,49.9735,49.5799,49.6714,132702.0
2016-04-22 14:00:00,54.27,54.46,54.25,54.46,69691.0,49.6806,49.8545,49.6623,49.8545,69691.0
2016-04-22 14:30:00,54.45,54.51,54.28,54.29,44186.0,49.8454,49.9003,49.6897,49.6989,44186.0
2016-04-22 15:00:00,54.3,54.43,54.29,54.29,69596.0,49.7081,49.8271,49.6989,49.6989,69596.0
2016-04-22 15:30:00,54.29,54.38,54.23,54.28,216613.0,49.6989,49.7813,49.644,49.6897,216613.0
2016-04-25 09:30:00,54.0,54.19,53.78,53.94,35492.0,49.4334,49.6074,49.232,49.3785,35492.0
2016-04-25 10:00:00,53.93,53.97,53.55,53.64,31510.0,49.3693,49.406,49.0215,49.1039,31510.0
2016-04-25 10:30:00,53.62,53.73,53.32,53.48,149364.0,49.0856,49.1863,48.8109,48.9574,149364.0
2016-04-25 11:00:00,53.49,53.77,53.47,53.75,34607.0,48.9666,49.2229,48.9482,49.2046,34607.0
2016-04-25 11:30:00,53.76,53.77,53.45,53.53,40761.0,49.2137,49.2229,48.9299,49.0032,40761.0
2016-04-25 12:00:00,53.53,53.62,53.42,53.48,86357.0,49.0032,49.0856,48.9025,48.9574,86357.0
2016-04-25 12:30:00,53.47,53.56,53.35,53.56,24146.0,48.9482,49.0306,48.8384,49.0306,24146.0
2016-04-25 13:00:00,53.59,53.65,53.56,53.57,20509.0,49.0581,49.113,49.0306,49.0398,20509.0
2016-04-25 13:30:00,53.58,53.6,53.44,53.44,34649.0,49.0489,49.0673,48.9208,48.9208,34649.0
2016-04-25 14:00:00,53.46,53.51,53.19,53.26,41659.0,48.9391,48.9849,48.6919,48.756,41659.0
2016-04-25 14:30:00,53.26,53.34,53.19,53.25,35550.0,48.756,48.8292,48.6919,48.7469,35550.0
2016-04-25 15:00:00,53.24,53.29,53.19,53.29,47843.0,48.7377,48.7835,48.6919,48.7835,47843.0
2016-04-25 15:30:00,53.28,53.38,53.25,53.37,136457.0,48.7743,48.8659,48.7469,48.8567,136457.0
2016-04-26 09:30:00,53.46,54.11,53.46,54.09,78453.0,48.9391,49.5341,48.9391,49.5158,78453.0
2016-04-26 10:00:00,54.1,54.24,53.85,53.92,48006.0,49.525,49.6531,49.2961,49.3602,48006.0
2016-04-26 10:30:00,53.88,54.07,53.8,53.92,36145.0,49.3236,49.4975,49.2503,49.3602,36145.0
2016-04-26 11:00:00,53.93,54.3,53.89,54.26,61059.0,49.3693,49.7081,49.3327,49.6714,61059.0
2016-04-26 11:30:00,54.28,54.46,54.13,54.36,41627.0,49.6897,49.8545,49.5524,49.763,41627.0
2016-04-26 12:00:00,54.36,54.43,54.32,54.33,35067.0,49.763,49.8271,49.7264,49.7355,35067.0
2016-04-26 12:30:00,54.33,54.33,54.17,54.25,40957.0,49.7355,49.7355,49.5891,49.6623,40957.0
2016-04-26 13:00:00,54.26,54.31,54.2,54.28,26109.0,49.6714,49.7172,49.6165,49.6897,26109.0
2016-04-26 13:30:00,54.28,54.41,54.27,54.39,35647.0,49.6897,49.8088,49.6806,49.7904,35647.0
2016-04-26 14:00:00,54.39,54.62,54.38,54.5,53467.0,49.7904,50.001,49.7813,49.8911,53467.0
2016-04-26 14:30:00,54.5,54.59,54.43,54.57,38406.0,49.8911,49.9735,49.8271,49.9552,38406.0
2016-04-26 15:00:00,54.58,54.58,54.41,54.48,48292.0,49.9644,49.9644,49.8088,49.8728,48292.0
2016-04-26 15:30:00,54.48,54.61,54.47,54.48,190422.0,49.8728,49.9918,49.8637,49.8728,190422.0
2016-04-27 09:30:00,54.68,55.29,54.51,55.28,54917.0,50.0559,50.6143,49.9003,50.6052,54917.0
2016-04-27 10:00:00,55.29,55.34,55.16,55.2,41994.0,50.6143,50.6601,50.4953,50.5319,41994.0
2016-04-27 10:30:00,55.18,55.23,54.74,54.88,53247.0,50.5136,50.5594,50.1108,50.239,53247.0
2016-04-27 11:00:00,54.87,55.2,54.87,55.16,33915.0,50.2299,50.5319,50.2299,50.4953,33915.0
2016-04-27 11:30:00,55.17,55.3,55.11,55.27,45039.0,50.5045,50.6235,50.4496,50.596,45039.0
2016-04-27 12:00:00,55.26,55.34,55.18,55.32,66773.0,50.5869,50.6601,50.5136,50.6418,66773.0
2016-04-27 12:30:00,55.32,55.43,55.22,55.31,47346.0,50.6418,50.7425,50.5503,50.6326,47346.0
2016-04-27 13:00:00,55.31,55.39,55.25,55.33,39104.0,50.6326,50.7059,50.5777,50.651,39104.0
2016-04-27 13:30:00,55.32,55.41,55.3,55.35,36795.0,50.6418,50.7242,50.6235,50.6693,36795.0
2016-04-27 14:00:00,55.36,55.59,55.19,55.47,56661.0,50.6784,50.889,50.5228,50.7791,56661.0
2016-04-27 14:30:00,55.47,55.53,55.42,55.51,52309.0,50.7791,50.834,50.7333,50.8157,52309.0
2016-04-27 15:00:00,55.5,55.66,55.47,55.64,71534.0,50.8066,50.953,50.7791,50.9347,71534.0
2016-04-27 15:30:00,55.65,55.69,55.51,55.53,151134.0,50.9439,50.9805,50.8157,50.834,151134.0
2016-04-28 09:30:00,55.1,55.48,54.9,54.96,70876.0,50.4404,50.7883,50.2573,50.3122,70876.0
2016-04-28 10:00:00,54.93,55.21,54.92,55.2,124120.0,50.2848,50.5411,50.2756,50.5319,124120.0
2016-04-28 10:30:00,55.22,55.23,55.0,55.11,61947.0,50.5503,50.5594,50.3489,50.4496,61947.0
2016-04-28 11:00:00,55.11,55.25,55.02,55.17,44071.0,50.4496,50.5777,50.3672,50.5045,44071.0
2016-04-28 11:30:00,55.2,55.26,54.96,54.99,57564.0,50.5319,50.5869,50.3122,50.3397,57564.0
2016-04-28 12:00:00,54.99,55.06,54.85,54.97,58643.0,50.3397,50.4038,50.2115,50.3214,58643.0
2016-04-28 12:30:00,54.95,55.09,54.89,55.04,33541.0,50.3031,50.4313,50.2482,50.3855,33541.0
2016-04-28 13:00:00,55.04,55.12,55.0,55.09,34891.0,50.3855,50.4587,50.3489,50.4313,34891.0
2016-04-28 13:30:00,55.1,55.16,55.02,55.14,42995.0,50.4404,50.4953,50.3672,50.477,42995.0
2016-04-28 14:00:00,55.14,55.18,55.06,55.1,39931.0,50.477,50.5136,50.4038,50.4404,39931.0
2016-04-28 14:30:00,55.09,55.13,54.9,54.95,41083.0,50.4313,50.4679,50.2573,50.3031,41083.0
2016-04-28 15:00:00,54.96,54.98,54.31,54.32,62034.0,50.3122,50.3306,49.7172,49.7264,62034.0
2016-04-28 15:30:00,54.33,54.43,54.19,54.28,256712.0,49.7355,49.8271,49.6074,49.6897,256712.0
2016-04-29 09:30:00,54.32,54.98,54.12,54.79,85933.0,49.7264,50.3306,49.5433,50.1566,85933.0
2016-04-29 10:00:00,54.77,54.91,54.55,54.86,59929.0,50.1383,50.2665,49.9369,50.2207,59929.0
2016-04-29 10:30:00,54.88,55.17,54.79,54.9,31554.0,50.239,50.5045,50.1566,50.2573,31554.0
2016-04-29 11:00:00,54.87,55.01,54.72,54.72,40678.0,50.2299,50.358,50.0925,50.0925,40678.0
2016-04-29 11:30:00,54.7,54.73,54.41,54.69,50587.0,50.0742,50.1017,49.8088,50.0651,50587.0
2016-04-29 12:00:00,54.69,54.69,54.48,54.51,21412.0,50.0651,50.0651,49.8728,49.9003,21412.0
2016-04-29 12:30:00,54.5,54.69,54.47,54.49,43218.0,49.8911,50.0651,49.8637,49.882,43218.0
2016-04-29 13:00:00,54.48,54.53,54.43,54.52,37174.0,49.8728,49.9186,49.8271,49.9095,37174.0
2016-04-29 13:30:00,54.52,54.52,54.2,54.22,31835.0,49.9095,49.9095,49.6165,49.6348,31835.0
2016-04-29 14:00:00,54.23,54.44,54.1,54.43,30261.0,49.644,49.8362,49.525,49.8271,30261.0
2016-04-29 14:30:00,54.41,54.41,54.24,54.26,49674.0,49.8088,49.8088,49.6531,49.6714,49674.0
2016-04-29 15:00:00,54.27,54.51,54.26,54.41,54860.0,49.6806,49.9003,49.6714,49.8088,54860.0
2016-04-29 15:30:00,54.42,54.82,54.42,54.67,200722.0,49.8179,50.1841,49.8179,50.0468,200722.0
2016-05-02 09:30:00,54.68,54.87,53.97,54.29,40809.0,50.0559,50.2299,49.406,49.6989,40809.0
2016-05-02 10:00:00,54.23,54.61,54.14,54.6,55746.0,49.644,49.9918,49.5616,49.9827,55746.0
2016-05-02 10:30:00,54.58,54.58,54.37,54.4,39552.0,49.9644,49.9644,49.7721,49.7996,39552.0
2016-05-02 11:00:00,54.43,54.72,54.4,54.47,82416.0,49.8271,50.0925,49.7996,49.8637,82416.0
2016-05-02 11:30:00,54.47,54.65,54.35,54.41,44438.0,49.8637,50.0285,49.7538,49.8088,44438.0
2016-05-02 12:00:00,54.37,54.4,54.24,54.33,35706.0,49.7721,49.7996,49.6531,49.7355,35706.0
2016-05-02 12:30:00,54.32,54.47,54.31,54.44,37796.0,49.7264,49.8637,49.7172,49.8362,37796.0
2016-05-02 13:00:00,54.44,54.8,54.43,54.78,33407.0,49.8362,50.1658,49.8271,50.1475,33407.0
2016-05-02 13:30:00,54.78,54.82,54.72,54.75,28264.0,50.1475,50.1841,50.0925,50.12,28264.0
2016-05-02 14:00:00,54.75,54.91,54.73,54.85,36791.0,50.12,50.2665,50.1017,50.2115,36791.0
2016-05-02 14:30:00,54.84,54.89,54.74,54.82,49396.0,50.2024,50.2482,50.1108,50.1841,49396.0
2016-05-02 15:00:00,54.82,54.97,54.81,54.89,59141.0,50.1841,50.3214,50.1749,50.2482,59141.0
2016-05-02 15:30:00,54.9,55.02,54.8,54.97,167358.0,50.2573,50.3672,50.1658,50.3214,167358.0
2016-05-03 09:30:00,54.36,54.4,54.12,54.17,78662.0,49.763,49.7996,49.5433,49.5891,78662.0
2016-05-03 10:00:00,54.16,54.25,53.79,54.16,85265.0,49.5799,49.6623,49.2412,49.5799,85265.0
2016-05-03 10:30:00,54.16,54.35,53.89,54.18,81740.0,49.5799,49.7538,49.3327,49.5982,81740.0
2016-05-03 11:00:00,54.18,54.43,54.12,54.38,130742.0,49.5982,49.8271,49.5433,49.7813,130742.0
2016-05-03 11:30:00,54.37,54.76,54.28,54.74,74391.0,49.7721,50.1292,49.6897,50.1108,74391.0
2016-05-03 12:00:00,54.73,54.75,54.51,54.65,82552.0,50.1017,50.12,49.9003,50.0285,82552.0
2016-05-03 12:30:00,54.66,54.74,54.58,54.61,60556.0,50.0376,50.1108,49.9644,49.9918,60556.0
2016-05-03 13:00:00,54.61,54.87,54.59,54.87,76405.0,49.9918,50.2299,49.9735,50.2299,76405.0
2016-05-03 13:30:00,54.86,55.04,54.76,54.98,256973.0,50.2207,50.3855,50.1292,50.3306,256973.0
2016-05-03 14:00:00,54.98,54.99,54.73,54.78,153995.0,50.3306,50.3397,50.1017,50.1475,153995.0
2016-05-03 14:30:00,54.78,54.85,54.69,54.81,126591.0,50.1475,50.2115,50.0651,50.1749,126591.0
2016-05-03 15:00:00,54.81,54.87,54.68,54.82,86246.0,50.1749,50.2299,50.0559,50.1841,86246.0
2016-05-03 15:30:00,54.81,55.13,54.8,55.01,349424.0,50.1749,50.4679,50.1658,50.358,349424.0
2016-05-04 09:30:00,54.82,55.09,54.42,54.8,47388.0,50.1841,50.4313,49.8179,50.1658,47388.0
2016-05-04 10:00:00,54.85,54.93,54.54,54.55,31222.0,50.2115,50.2848,49.9278,49.9369,31222.0
2016-05-04 10:30:00,54.51,54.65,54.24,54.3,72505.0,49.9003,50.0285,49.6531,49.7081,72505.0
2016-05-04 11:00:00,54.3,54.51,54.03,54.04,131294.0,49.7081,49.9003,49.4609,49.47,131294.0
2016-05-04 11:30:00,54.06,54.35,54.06,54.12,70502.0,49.4884,49.7538,49.4884,49.5433,70502.0
2016-05-04 12:00:00,54.11,54.32,54.09,54.19,58584.0,49.5341,49.7264,49.5158,49.6074,58584.0
2016-05-04 12:30:00,54.19,54.37,54.08,54.09,46496.0,49.6074,49.7721,49.5067,49.5158,46496.0
2016-05-04 13:00:00,54.08,54.3,54.07,54.29,47385.0,49.5067,49.7081,49.4975,49.6989,47385.0
2016-05-04 13:30:00,54.28,54.28,54.12,54.18,62118.0,49.6897,49.6897,49.5433,49.5982,62118.0
2016-05-04 14:00:00,54.17,54.21,54.01,54.19,71969.0,49.5891,49.6257,49.4426,49.6074,71969.0
2016-05-04 14:30:00,54.2,54.2,54.09,54.09,49865.0,49.6165,49.6165,49.5158,49.5158,49865.0
2016-05-04 15:00:00,54.1,54.17,54.04,54.08,70567.0,49.525,49.5891,49.47,49.5067,70567.0
2016-05-04 15:30:00,54.08,54.32,54.07,54.22,193861.0,49.5067,49.7264,49.4975,49.6348,193861.0
2016-05-05 09:30:00,54.62,55.24,54.11,55.19,68844.0,50.001,50.5686,49.5341,50.5228,68844.0
2016-05-05 10:00:00,55.17,55.29,54.77,54.77,63848.0,50.5045,50.6143,50.1383,50.1383,63848.0
2016-05-05 10:30:00,54.78,55.02,54.68,54.68,54851.0,50.1475,50.3672,50.0559,50.0559,54851.0
2016-05-05 11:00:00,54.68,54.89,54.46,54.55,53236.0,50.0559,50.2482,49.8545,49.9369,53236.0
2016-05-05 11:30:00,54.6,54.75,54.49,54.65,66029.0,49.9827,50.12,49.882,50.0285,66029.0
2016-05-05 12:00:00,54.66,54.7,54.52,54.53,56070.0,50.0376,50.0742,49.9095,49.9186,56070.0
2016-05-05 12:30:00,54.52,54.6,54.41,54.6,44808.0,49.9095,49.9827,49.8088,49.9827,44808.0
2016-05-05 13:00:00,54.6,54.61,54.21,54.23,108742.0,49.9827,49.9918,49.6257,49.644,108742.0
2016-05-05 13:30:00,54.23,54.42,54.22,54.28,92710.0,49.644,49.8179,49.6348,49.6897,92710.0
2016-05-05 14:00:00,54.3,54.54,54.25,54.53,74849.0,49.7081,49.9278,49.6623,49.9186,74849.0
2016-05-05 14:30:00,54.51,54.79,54.44,54.44,113741.0,49.9003,50.1566,49.8362,49.8362,113741.0
2016-05-05 15:00:00,54.44,54.7,54.33,54.57,130364.0,49.8362,50.0742,49.7355,49.9552,130364.0
2016-05-05 15:30:00,54.57,54.73,54.43,54.68,312063.0,49.9552,50.1017,49.8271,50.0559,312063.0
2016-05-06 09:30:00,51.0,52.81,50.36,52.01,746460.0,46.6871,48.3441,46.1012,47.6117,746460.0
2016-05-06 10:00:00,52.01,52.52,51.69,52.0,327949.0,47.6117,48.0786,47.3188,47.6026,327949.0
2016-05-06 10:30:00,51.97,52.12,51.36,51.5,399622.0,47.5751,47.7124,47.0167,47.1448,399622.0
2016-05-06 11:00:00,51.48,51.84,51.39,51.66,293930.0,47.1265,47.4561,47.0441,47.2913,293930.0
2016-05-06 11:30:00,51.68,51.72,51.11,51.19,293730.0,47.3096,47.3462,46.7878,46.8611,293730.0
2016-05-06 12:00:00,51.16,51.81,51.16,51.69,271482.0,46.8336,47.4286,46.8336,47.3188,271482.0
2016-05-06 12:30:00,51.7,52.02,51.62,51.78,224603.0,47.3279,47.6209,47.2547,47.4012,224603.0
2016-05-06 13:00:00,51.78,52.02,51.73,51.83,161698.0,47.4012,47.6209,47.3554,47.4469,161698.0
2016-05-06 13:30:00,51.81,51.86,51.68,51.86,160055.0,47.4286,47.4744,47.3096,47.4744,160055.0
2016-05-06 14:00:00,51.83,52.02,51.73,51.79,139793.0,47.4469,47.6209,47.3554,47.4103,139793.0
2016-05-06 14:30:00,51.8,51.89,51.69,51.71,173851.0,47.4195,47.5019,47.3188,47.3371,173851.0
2016-05-06 15:00:00,51.7,51.91,51.66,51.84,255627.0,47.3279,47.5202,47.2913,47.4561,255627.0
2016-05-06 15:30:00,51.83,51.87,51.56,51.78,571318.0,47.4469,47.4836,47.1998,47.4012,571318.0
2016-05-09 09:30:00,51.5,51.77,51.37,51.62,123093.0,47.1448,47.392,47.0258,47.2547,123093.0
2016-05-09 10:00:00,51.62,51.86,51.43,51.54,95435.0,47.2547,47.4744,47.0808,47.1815,95435.0
2016-05-09 10:30:00,51.54,51.64,51.39,51.62,94498.0,47.1815,47.273,47.0441,47.2547,94498.0
2016-05-09 11:00:00,51.6,51.72,51.45,51.69,103328.0,47.2364,47.3462,47.0991,47.3188,103328.0
2016-05-09 11:30:00,51.66,51.68,51.5,51.52,75687.0,47.2913,47.3096,47.1448,47.1632,75687.0
2016-05-09 12:00:00,51.5,51.62,51.38,51.56,85802.0,47.1448,47.2547,47.035,47.1998,85802.0
2016-05-09 12:30:00,51.56,51.57,51.41,51.42,74338.0,47.1998,47.2089,47.0625,47.0716,74338.0
2016-05-09 13:00:00,51.42,51.63,51.41,51.56,68378.0,47.0716,47.2638,47.0625,47.1998,68378.0
2016-05-09 13:30:00,51.57,51.59,51.5,51.55,48027.0,47.2089,47.2272,47.1448,47.1906,48027.0
2016-05-09 14:00:00,51.56,51.58,51.42,51.43,76869.0,47.1998,47.2181,47.0716,47.0808,76869.0
2016-05-09 14:30:00,51.44,51.59,51.43,51.54,70438.0,47.0899,47.2272,47.0808,47.1815,70438.0
2016-05-09 15:00:00,51.55,51.55,51.4,51.41,99766.0,47.1906,47.1906,47.0533,47.0625,99766.0
2016-05-09 15:30:00,51.4,51.43,51.13,51.19,369932.0,47.0533,47.0808,46.8061,46.8611,369932.0
2016-05-10 09:30:00,51.64,52.07,51.34,51.76,89419.0,47.273,47.6666,46.9984,47.3829,89419.0
2016-05-10 10:00:00,51.79,51.8,51.52,51.68,94451.0,47.4103,47.4195,47.1632,47.3096,94451.0
2016-05-10 10:30:00,51.69,51.88,51.66,51.75,76009.0,47.3188,47.4927,47.2913,47.3737,76009.0
2016-05-10 11:00:00,51.74,51.8,51.22,51.6,359344.0,47.3645,47.4195,46.8885,47.2364,359344.0
2016-05-10 11:30:00,51.61,51.65,51.41,51.62,101111.0,47.2455,47.2822,47.0625,47.2547,101111.0
2016-05-10 12:00:00,51.61,51.81,51.53,51.74,169250.0,47.2455,47.4286,47.1723,47.3645,169250.0
2016-05-10 12:30:00,51.74,51.84,51.59,51.8,160393.0,47.3645,47.4561,47.2272,47.4195,160393.0
2016-05-10 13:00:00,51.81,51.91,51.78,51.86,52382.0,47.4286,47.5202,47.4012,47.4744,52382.0
2016-05-10 13:30:00,51.87,51.95,51.81,51.91,78511.0,47.4836,47.5568,47.4286,47.5202,78511.0
2016-05-10 14:00:00,51.91,51.95,51.82,51.85,64863.0,47.5202,47.5568,47.4378,47.4652,64863.0
2016-05-10 14:30:00,51.84,51.94,51.84,51.87,95659.0,47.4561,47.5476,47.4561,47.4836,95659.0
2016-05-10 15:00:00,51.87,51.93,51.81,51.89,86171.0,47.4836,47.5385,47.4286,47.5019,86171.0
2016-05-10 15:30:00,51.9,51.91,51.78,51.8,189320.0,47.511,47.5202,47.4012,47.4195,189320.0
2016-05-11 09:30:00,51.81,52.04,51.48,51.76,66728.0,47.4286,47.6392,47.1265,47.3829,66728.0
2016-05-11 10:00:00,51.77,51.91,51.62,51.9,187143.0,47.392,47.5202,47.2547,47.511,187143.0
2016-05-11 10:30:00,51.91,52.26,51.91,52.15,69499.0,47.5202,47.8406,47.5202,47.7399,69499.0
2016-05-11 11:00:00,52.15,52.15,51.83,51.99,34247.0,47.7399,47.7399,47.4469,47.5934,34247.0
2016-05-11 11:30:00,51.98,52.17,51.92,52.11,28496.0,47.5843,47.7582,47.5293,47.7033,28496.0
2016-05-11 12:00:00,52.1,52.14,52.03,52.1,29426.0,47.6941,47.7307,47.63,47.6941,29426.0
2016-05-11 12:30:00,52.09,52.1,51.97,52.02,18182.0,47.6849,47.6941,47.5751,47.6209,18182.0
2016-05-11 13:00:00,52.01,52.07,51.94,51.94,26821.0,47.6117,47.6666,47.5476,47.5476,26821.0
2016-05-11 13:30:00,51.96,52.02,51.79,51.81,39811.0,47.5659,47.6209,47.4103,47.4286,39811.0
2016-05-11 14:00:00,51.81,51.85,51.66,51.68,53162.0,47.4286,47.4652,47.2913,47.3096,53162.0
2016-05-11 14:30:00,51.68,51.7,51.52,51.57,59510.0,47.3096,47.3279,47.1632,47.2089,59510.0
2016-05-11 15:00:00,51.57,51.67,51.54,51.58,76973.0,47.2089,47.3005,47.1815,47.2181,76973.0
2016-05-11 15:30:00,51.58,51.63,51.5,51.58,198761.0,47.2181,47.2638,47.1448,47.2181,198761.0
2016-05-12 09:30:00,51.91,52.17,51.58,51.77,43611.0,47.5202,47.7582,47.2181,47.392,43611.0
2016-05-12 10:00:00,51.71,51.86,51.6,51.67,49871.0,47.3371,47.4744,47.2364,47.3005,49871.0
2016-05-12 10:30:00,51.66,51.72,51.53,51.65,95569.0,47.2913,47.3462,47.1723,47.2822,95569.0
2016-05-12 11:00:00,51.66,51.68,51.26,51.33,59021.0,47.2913,47.3096,46.9251,46.9892,59021.0
2016-05-12 11:30:00,51.33,51.55,51.25,51.27,49226.0,46.9892,47.1906,46.916,46.9343,49226.0
2016-05-12 12:00:00,51.28,51.45,51.21,51.43,45733.0,46.9434,47.0991,46.8794,47.0808,45733.0
2016-05-12 12:30:00,51.42,51.49,51.28,51.47,46756.0,47.0716,47.1357,46.9434,47.1174,46756.0
2016-05-12 13:00:00,51.47,51.5,51.29,51.39,34246.0,47.1174,47.1448,46.9526,47.0441,34246.0
2016-05-12 13:30:00,51.37,51.37,51.22,51.31,29926.0,47.0258,47.0258,46.8885,46.9709,29926.0
2016-05-12 14:00:00,51.32,51.6,51.29,51.52,97388.0,46.9801,47.2364,46.9526,47.1632,97388.0
2016-05-12 14:30:00,51.5,51.54,51.39,51.47,75545.0,47.1448,47.1815,47.0441,47.1174,75545.0
2016-05-12 15:00:00,51.46,51.56,51.43,51.5,63072.0,47.1082,47.1998,47.0808,47.1448,63072.0
2016-05-12 15:30:00,51.49,51.5,51.29,51.34,256779.0,47.1357,47.1448,46.9526,46.9984,256779.0
2016-05-13 09:30:00,51.22,51.76,50.82,51.24,61432.0,46.8885,47.3829,46.5223,46.9068,61432.0
2016-05-13 10:00:00,51.26,51.3,50.98,51.07,53074.0,46.9251,46.9618,46.6688,46.7512,53074.0
2016-05-13 10:30:00,51.03,51.15,50.89,51.14,78217.0,46.7146,46.8244,46.5864,46.8153,78217.0
2016-05-13 11:00:00,51.17,51.34,51.04,51.17,76386.0,46.8427,46.9984,46.7237,46.8427,76386.0
2016-05-13 11:30:00,51.18,51.22,50.96,51.05,66103.0,46.8519,46.8885,46.6505,46.7329,66103.0
2016-05-13 12:00:00,51.05,51.08,50.98,50.98,45765.0,46.7329,46.7604,46.6688,46.6688,45765.0
2016-05-13 12:30:00,50.97,51.04,50.8,50.82,57500.0,46.6597,46.7237,46.504,46.5223,57500.0
2016-05-13 13:00:00,50.81,50.87,50.71,50.73,26680.0,46.5132,46.5681,46.4216,46.44,26680.0
2016-05-13 13:30:00,50.7,50.79,50.46,50.51,51769.0,46.4125,46.4949,46.1928,46.2386,51769.0
2016-05-13 14:00:00,50.53,50.57,50.25,50.32,53950.0,46.2569,46.2935,46.0006,46.0646,53950.0
2016-05-13 14:30:00,50.31,50.38,50.09,50.2,101945.0,46.0555,46.1196,45.8541,45.9548,101945.0
2016-05-13 15:00:00,50.2,50.2,50.06,50.08,102953.0,45.9548,45.9548,45.8266,45.8449,102953.0
2016-05-13 15:30:00,50.07,50.14,50.01,50.04,322731.0,45.8358,45.8999,45.7808,45.8083,322731.0
2016-05-16 09:30:00,50.4,51.24,50.13,50.63,120449.0,46.1379,46.9068,45.8907,46.3484,120449.0
2016-05-16 10:00:00,50.68,51.07,50.68,50.91,41289.0,46.3942,46.7512,46.3942,46.6047,41289.0
2016-05-16 10:30:00,50.92,50.99,50.66,50.95,166749.0,46.6139,46.678,46.3759,46.6414,166749.0
2016-05-16 11:00:00,50.93,51.08,50.83,50.96,135605.0,46.623,46.7604,46.5315,46.6505,135605.0
2016-05-16 11:30:00,50.98,51.32,50.98,51.3,61684.0,46.6688,46.9801,46.6688,46.9618,61684.0
2016-05-16 12:00:00,51.32,51.37,51.14,51.14,47664.0,46.9801,47.0258,46.8153,46.8153,47664.0
2016-05-16 12:30:00,51.14,51.25,51.07,51.2,40097.0,46.8153,46.916,46.7512,46.8702,40097.0
2016-05-16 13:00:00,51.21,51.26,51.0,51.07,53057.0,46.8794,46.9251,46.6871,46.7512,53057.0
2016-05-16 13:30:00,51.08,51.19,50.99,51.08,49525.0,46.7604,46.8611,46.678,46.7604,49525.0
2016-05-16 14:00:00,51.09,51.33,51.09,51.25,58711.0,46.7695,46.9892,46.7695,46.916,58711.0
2016-05-16 14:30:00,51.26,51.34,51.24,51.28,52555.0,46.9251,46.9984,46.9068,46.9434,52555.0
2016-05-16 15:00:00,51.29,51.47,51.23,51.27,92731.0,46.9526,47.1174,46.8977,46.9343,92731.0
2016-05-16 15:30:00,51.28,51.31,51.12,51.15,196459.0,46.9434,46.9709,46.797,46.8244,196459.0
2016-05-17 09:30:00,51.13,51.41,50.67,51.4,71791.0,46.8061,47.0625,46.385,47.0533,71791.0
2016-05-17 10:00:00,51.36,51.38,50.91,51.07,56305.0,47.0167,47.035,46.6047,46.7512,56305.0
2016-05-17 10:30:00,51.05,51.37,50.99,51.3,68382.0,46.7329,47.0258,46.678,46.9618,68382.0
2016-05-17 11:00:00,51.31,51.52,51.24,51.25,53919.0,46.9709,47.1632,46.9068,46.916,53919.0
2016-05-17 11:30:00,51.25,51.4,51.23,51.31,56725.0,46.916,47.0533,46.8977,46.9709,56725.0
2016-05-17 12:00:00,51.3,51.33,51.18,51.21,40058.0,46.9618,46.9892,46.8519,46.8794,40058.0
2016-05-17 12:30:00,51.22,51.22,50.95,50.98,72575.0,46.8885,46.8885,46.6414,46.6688,72575.0
2016-05-17 13:00:00,51.0,51.08,50.95,51.08,29416.0,46.6871,46.7604,46.6414,46.7604,29416.0
2016-05-17 13:30:00,51.07,51.13,50.75,50.75,38696.0,46.7512,46.8061,46.4583,46.4583,38696.0
2016-05-17 14:00:00,50.76,50.8,50.45,50.59,47010.0,46.4674,46.504,46.1836,46.3118,47010.0
2016-05-17 14:30:00,50.58,50.64,50.5,50.62,36857.0,46.3026,46.3576,46.2294,46.3393,36857.0
2016-05-17 15:00:00,50.62,50.77,50.5,50.53,60792.0,46.3393,46.4766,46.2294,46.2569,60792.0
2016-05-17 15:30:00,50.53,50.67,50.53,50.59,205513.0,46.2569,46.385,46.2569,46.3118,205513.0
2016-05-18 09:30:00,50.32,50.75,50.22,50.65,48133.0,46.0646,46.4583,45.9731,46.3667,48133.0
2016-05-18 10:00:00,50.63,50.91,50.55,50.71,33010.0,46.3484,46.6047,46.2752,46.4216,33010.0
2016-05-18 10:30:00,50.71,50.75,50.4,50.4,47858.0,46.4216,46.4583,46.1379,46.1379,47858.0
2016-05-18 11:00:00,50.42,50.59,50.38,50.58,38104.0,46.1562,46.3118,46.1196,46.3026,38104.0
2016-05-18 11:30:00,50.57,50.63,50.3,50.33,35141.0,46.2935,46.3484,46.0463,46.0738,35141.0
2016-05-18 12:00:00,50.33,50.39,50.25,50.3,39073.0,46.0738,46.1287,46.0006,46.0463,39073.0
2016-05-18 12:30:00,50.28,50.37,50.22,50.37,34907.0,46.028,46.1104,45.9731,46.1104,34907.0
2016-05-18 13:00:00,50.37,50.44,50.26,50.32,60526.0,46.1104,46.1745,46.0097,46.0646,60526.0
2016-05-18 13:30:00,50.32,50.47,50.32,50.43,67336.0,46.0646,46.2019,46.0646,46.1653,67336.0
2016-05-18 14:00:00,50.42,50.42,49.79,49.83,80190.0,46.1562,46.1562,45.5795,45.6161,80190.0
2016-05-18 14:30:00,49.81,49.98,49.7,49.85,129103.0,45.5978,45.7534,45.4971,45.6344,129103.0
2016-05-18 15:00:00,49.85,50.04,49.74,49.74,63859.0,45.6344,45.8083,45.5337,45.5337,63859.0
2016-05-18 15:30:00,49.73,50.01,49.69,50.0,239544.0,45.5245,45.7808,45.4879,45.7717,239544.0
2016-05-19 09:30:00,49.28,49.75,49.1,49.1,82580.0,45.1126,45.5428,44.9478,44.9478,82580.0
2016-05-19 10:00:00,49.11,49.29,48.96,49.23,73374.0,44.957,45.1217,44.8196,45.0668,73374.0
2016-05-19 10:30:00,49.24,49.33,49.01,49.05,92312.0,45.076,45.1584,44.8654,44.902,92312.0
2016-05-19 11:00:00,49.03,49.29,48.97,49.26,69432.0,44.8837,45.1217,44.8288,45.0943,69432.0
2016-05-19 11:30:00,49.23,49.31,49.14,49.29,69972.0,45.0668,45.14,44.9844,45.1217,69972.0
2016-05-19 12:00:00,49.28,49.52,49.26,49.46,46380.0,45.1126,45.3323,45.0943,45.2774,46380.0
2016-05-19 12:30:00,49.44,49.52,49.23,49.23,44462.0,45.259,45.3323,45.0668,45.0668,44462.0
2016-05-19 13:00:00,49.26,49.33,49.19,49.25,88964.0,45.0943,45.1584,45.0302,45.0851,88964.0
2016-05-19 13:30:00,49.25,49.44,49.25,49.37,58235.0,45.0851,45.259,45.0851,45.195,58235.0
2016-05-19 14:00:00,49.37,49.56,49.31,49.51,116822.0,45.195,45.3689,45.14,45.3231,116822.0
2016-05-19 14:30:00,49.51,49.51,49.2,49.23,66038.0,45.3231,45.3231,45.0393,45.0668,66038.0
2016-05-19 15:00:00,49.23,49.53,49.23,49.45,36329.0,45.0668,45.3414,45.0668,45.2682,36329.0
2016-05-19 15:30:00,49.45,49.52,49.36,49.38,141136.0,45.2682,45.3323,45.1858,45.2041,141136.0
2016-05-20 09:30:00,49.75,50.19,49.66,49.78,87538.0,45.5428,45.9456,45.4604,45.5703,87538.0
2016-05-20 10:00:00,49.8,49.97,49.67,49.68,44844.0,45.5886,45.7442,45.4696,45.4788,44844.0
2016-05-20 10:30:00,49.65,49.94,49.65,49.89,84591.0,45.4513,45.7168,45.4513,45.671,84591.0
2016-05-20 11:00:00,49.89,50.28,49.89,50.26,60549.0,45.671,46.028,45.671,46.0097,60549.0
2016-05-20 11:30:00,50.23,50.31,50.06,50.07,46640.0,45.9822,46.0555,45.8266,45.8358,46640.0
2016-05-20 12:00:00,50.08,50.11,50.0,50.08,20185.0,45.8449,45.8724,45.7717,45.8449,20185.0
2016-05-20 12:30:00,50.08,50.11,50.04,50.04,17520.0,45.8449,45.8724,45.8083,45.8083,17520.0
2016-05-20 13:00:00,50.04,50.06,49.97,49.98,33871.0,45.8083,45.8266,45.7442,45.7534,33871.0
2016-05-20 13:30:00,49.98,49.98,49.84,49.88,29170.0,45.7534,45.7534,45.6252,45.6618,29170.0
2016-05-20 14:00:00,49.89,50.02,49.88,50.01,19175.0,45.671,45.79,45.6618,45.7808,19175.0
2016-05-20 14:30:00,50.01,50.06,49.91,49.92,25196.0,45.7808,45.8266,45.6893,45.6985,25196.0
2016-05-20 15:00:00,49.91,49.92,49.8,49.86,34853.0,45.6893,45.6985,45.5886,45.6435,34853.0
2016-05-20 15:30:00,49.85,49.99,49.85,49.96,106035.0,45.6344,45.7625,45.6344,45.7351,106035.0
2016-05-23 09:30:00,49.93,50.23,49.48,49.56,55408.0,45.7076,45.9822,45.2957,45.3689,55408.0
2016-05-23 10:00:00,49.57,49.88,49.57,49.74,24145.0,45.3781,45.6618,45.3781,45.5337,24145.0
2016-05-23 10:30:00,49.73,49.83,49.58,49.83,47638.0,45.5245,45.6161,45.3872,45.6161,47638.0
2016-05-23 11:00:00,49.81,49.95,49.78,49.87,35182.0,45.5978,45.7259,45.5703,45.6527,35182.0
2016-05-23 11:30:00,49.88,49.88,49.65,49.69,48290.0,45.6618,45.6618,45.4513,45.4879,48290.0
2016-05-23 12:00:00,49.68,49.81,49.68,49.8,26529.0,45.4788,45.5978,45.4788,45.5886,26529.0
2016-05-23 12:30:00,49.8,49.96,49.8,49.95,29811.0,45.5886,45.7351,45.5886,45.7259,29811.0
2016-05-23 13:00:00,49.95,50.07,49.95,50.04,42214.0,45.7259,45.8358,45.7259,45.8083,42214.0
2016-05-23 13:30:00,50.05,50.06,49.95,50.03,41345.0,45.8175,45.8266,45.7259,45.7992,41345.0
2016-05-23 14:00:00,50.03,50.12,50.02,50.09,28888.0,45.7992,45.8815,45.79,45.8541,28888.0
2016-05-23 14:30:00,50.09,50.23,50.08,50.16,75658.0,45.8541,45.9822,45.8449,45.9182,75658.0
2016-05-23 15:00:00,50.16,50.18,50.04,50.17,88600.0,45.9182,45.9365,45.8083,45.9273,88600.0
2016-05-23 15:30:00,50.17,50.26,50.15,50.18,450100.0,45.9273,46.0097,45.909,45.9365,450100.0
2016-05-24 09:30:00,50.42,50.63,50.05,50.06,120198.0,46.1562,46.3484,45.8175,45.8266,120198.0
2016-05-24 10:00:00,50.15,50.36,50.12,50.29,56024.0,45.909,46.1012,45.8815,46.0372,56024.0
2016-05-24 10:30:00,50.28,50.61,50.24,50.61,66548.0,46.028,46.3301,45.9914,46.3301,66548.0
2016-05-24 11:00:00,50.62,50.77,50.62,50.71,54538.0,46.3393,46.4766,46.3393,46.4216,54538.0
2016-05-24 11:30:00,50.7,50.81,50.66,50.75,71283.0,46.4125,46.5132,46.3759,46.4583,71283.0
2016-05-24 12:00:00,50.75,50.92,50.73,50.86,108190.0,46.4583,46.6139,46.44,46.559,108190.0
2016-05-24 12:30:00,50.87,50.94,50.84,50.94,59708.0,46.5681,46.6322,46.5407,46.6322,59708.0
2016-05-24 13:00:00,50.95,50.99,50.84,50.99,61954.0,46.6414,46.678,46.5407,46.678,61954.0
2016-05-24 13:30:00,50.98,51.0,50.84,50.92,60680.0,46.6688,46.6871,46.5407,46.6139,60680.0
2016-05-24 14:00:00,50.92,50.95,50.81,50.92,50761.0,46.6139,46.6414,46.5132,46.6139,50761.0
2016-05-24 14:30:00,50.92,51.14,50.91,51.1,133604.0,46.6139,46.8153,46.6047,46.7787,133604.0
2016-05-24 15:00:00,51.12,51.28,51.11,51.23,138628.0,46.797,46.9434,46.7878,46.8977,138628.0
2016-05-24 15:30:00,51.23,51.24,51.03,51.03,327363.0,46.8977,46.9068,46.7146,46.7146,327363.0
2016-05-25 09:30:00,51.32,51.79,51.25,51.76,102113.0,46.9801,47.4103,46.916,47.3829,102113.0
2016-05-25 10:00:00,51.74,51.92,51.7,51.83,71324.0,47.3645,47.5293,47.3279,47.4469,71324.0
2016-05-25 10:30:00,51.84,51.96,51.77,51.93,62402.0,47.4561,47.5659,47.392,47.5385,62402.0
2016-05-25 11:00:00,51.94,52.03,51.85,51.85,75912.0,47.5476,47.63,47.4652,47.4652,75912.0
2016-05-25 11:30:00,51.85,52.05,51.83,52.02,34293.0,47.4652,47.6483,47.4469,47.6209,34293.0
2016-05-25 12:00:00,52.02,52.03,51.96,51.98,32020.0,47.6209,47.63,47.5659,47.5843,32020.0
2016-05-25 12:30:00,51.98,52.03,51.97,52.01,29873.0,47.5843,47.63,47.5751,47.6117,29873.0
2016-05-25 13:00:00,52.02,52.1,52.01,52.04,37510.0,47.6209,47.6941,47.6117,47.6392,37510.0
2016-05-25 13:30:00,52.05,52.39,52.03,52.38,91293.0,47.6483,47.9596,47.63,47.9504,91293.0
2016-05-25 14:00:00,52.39,52.56,52.37,52.55,136002.0,47.9596,48.1152,47.9413,48.106,136002.0
2016-05-25 14:30:00,52.55,52.72,52.51,52.63,145747.0,48.106,48.2617,48.0694,48.1793,145747.0
2016-05-25 15:00:00,52.63,52.93,52.6,52.93,219958.0,48.1793,48.4539,48.1518,48.4539,219958.0
2016-05-25 15:30:00,52.92,52.93,52.72,52.77,488977.0,48.4448,48.4539,48.2617,48.3074,488977.0
2016-05-26 09:30:00,52.85,53.14,52.43,52.49,89309.0,48.3807,48.6462,47.9962,48.0511,89309.0
2016-05-26 10:00:00,52.5,52.79,52.49,52.6,129590.0,48.0603,48.3258,48.0511,48.1518,129590.0
2016-05-26 10:30:00,52.6,52.69,52.21,52.23,131549.0,48.1518,48.2342,47.7948,47.8131,131549.0
2016-05-26 11:00:00,52.22,52.58,52.22,52.5,79058.0,47.804,48.1335,47.804,48.0603,79058.0
2016-05-26 11:30:00,52.51,52.53,52.35,52.51,37564.0,48.0694,48.0877,47.923,48.0694,37564.0
2016-05-26 12:00:00,52.51,52.71,52.5,52.55,56701.0,48.0694,48.2525,48.0603,48.106,56701.0
2016-05-26 12:30:00,52.55,52.59,52.5,52.53,33382.0,48.106,48.1427,48.0603,48.0877,33382.0
2016-05-26 13:00:00,52.52,52.69,52.52,52.54,49689.0,48.0786,48.2342,48.0786,48.0969,49689.0
2016-05-26 13:30:00,52.54,52.61,52.49,52.51,36158.0,48.0969,48.161,48.0511,48.0694,36158.0
2016-05-26 14:00:00,52.52,52.7,52.52,52.56,51114.0,48.0786,48.2434,48.0786,48.1152,51114.0
2016-05-26 14:30:00,52.55,52.58,52.53,52.55,65751.0,48.106,48.1335,48.0877,48.106,65751.0
2016-05-26 15:00:00,52.55,52.72,52.54,52.61,67955.0,48.106,48.2617,48.0969,48.161,67955.0
2016-05-26 15:30:00,52.62,52.63,52.54,52.6,205824.0,48.1701,48.1793,48.0969,48.1518,205824.0
2016-05-27 09:30:00,52.32,52.6,52.32,52.45,31937.0,47.8955,48.1518,47.8955,48.0145,31937.0
2016-05-27 10:00:00,52.47,52.68,52.29,52.58,38678.0,48.0328,48.2251,47.868,48.1335,38678.0
2016-05-27 10:30:00,52.59,52.64,52.44,52.51,40935.0,48.1427,48.1884,48.0054,48.0694,40935.0
2016-05-27 11:00:00,52.52,52.62,52.37,52.53,84867.0,48.0786,48.1701,47.9413,48.0877,84867.0
2016-05-27 11:30:00,52.55,52.63,52.51,52.57,74235.0,48.106,48.1793,48.0694,48.1244,74235.0
2016-05-27 12:00:00,52.58,52.63,52.57,52.6,49724.0,48.1335,48.1793,48.1244,48.1518,49724.0
2016-05-27 12:30:00,52.6,52.63,52.57,52.59,28236.0,48.1518,48.1793,48.1244,48.1427,28236.0
2016-05-27 13:00:00,52.6,52.63,52.56,52.59,72404.0,48.1518,48.1793,48.1152,48.1427,72404.0
2016-05-27 13:30:00,52.58,52.6,52.39,52.59,110101.0,48.1335,48.1518,47.9596,48.1427,110101.0
2016-05-27 14:00:00,52.59,52.65,52.48,52.6,125930.0,48.1427,48.1976,48.042,48.1518,125930.0
2016-05-27 14:30:00,52.61,52.63,52.57,52.61,86384.0,48.161,48.1793,48.1244,48.161,86384.0
2016-05-27 15:00:00,52.6,52.64,52.59,52.62,50623.0,48.1518,48.1884,48.1427,48.1701,50623.0
2016-05-27 15:30:00,52.62,52.74,52.62,52.71,146843.0,48.1701,48.28,48.1701,48.2525,146843.0
2016-05-31 09:30:00,52.51,53.08,52.35,52.99,114741.0,48.2607,48.7846,48.1136,48.7018,114741.0
2016-05-31 10:00:00,53.0,53.25,52.95,53.08,46841.0,48.711,48.9408,48.6651,48.7846,46841.0
2016-05-31 10:30:00,53.1,53.15,53.0,53.05,57851.0,48.8029,48.8489,48.711,48.757,57851.0
2016-05-31 11:00:00,53.04,53.06,52.89,52.93,55472.0,48.7478,48.7662,48.6099,48.6467,55472.0
2016-05-31 11:30:00,52.91,52.95,52.81,52.85,60942.0,48.6283,48.6651,48.5364,48.5732,60942.0
2016-05-31 12:00:00,52.85,52.92,52.84,52.9,77656.0,48.5732,48.6375,48.564,48.6191,77656.0
2016-05-31 12:30:00,52.91,52.91,52.76,52.76,49108.0,48.6283,48.6283,48.4905,48.4905,49108.0
2016-05-31 13:00:00,52.75,52.8,52.66,52.72,35004.0,48.4813,48.5272,48.3986,48.4537,35004.0
2016-05-31 13:30:00,52.74,52.79,52.69,52.74,42629.0,48.4721,48.518,48.4261,48.4721,42629.0
2016-05-31 14:00:00,52.73,52.74,52.5,52.6,71549.0,48.4629,48.4721,48.2515,48.3434,71549.0
2016-05-31 14:30:00,52.6,52.6,52.48,52.5,58594.0,48.3434,48.3434,48.2331,48.2515,58594.0
2016-05-31 15:00:00,52.5,52.57,52.37,52.54,61180.0,48.2515,48.3158,48.132,48.2883,61180.0
2016-05-31 15:30:00,52.54,52.81,52.54,52.78,335688.0,48.2883,48.5364,48.2883,48.5088,335688.0
2016-06-01 09:30:00,49.16,52.16,49.16,51.64,197237.0,45.1818,47.939,45.1818,47.4611,197237.0
2016-06-01 10:00:00,51.66,51.92,51.63,51.83,134102.0,47.4795,47.7184,47.4519,47.6357,134102.0
2016-06-01 10:30:00,51.8,51.9,51.74,51.78,166751.0,47.6081,47.7001,47.553,47.5898,166751.0
2016-06-01 11:00:00,51.78,52.28,51.78,52.12,196495.0,47.5898,48.0493,47.5898,47.9022,196495.0
2016-06-01 11:30:00,52.12,52.13,51.86,52.13,90601.0,47.9022,47.9114,47.6633,47.9114,90601.0
2016-06-01 12:00:00,52.12,52.21,52.04,52.06,50064.0,47.9022,47.985,47.8287,47.8471,50064.0
2016-06-01 12:30:00,52.06,52.07,51.95,52.04,41966.0,47.8471,47.8563,47.746,47.8287,41966.0
2016-06-01 13:00:00,52.04,52.12,51.95,52.0,46963.0,47.8287,47.9022,47.746,47.792,46963.0
2016-06-01 13:30:00,52.01,52.11,51.98,52.01,55925.0,47.8012,47.8931,47.7736,47.8012,55925.0
2016-06-01 14:00:00,52.0,52.09,51.91,52.01,94549.0,47.792,47.8747,47.7092,47.8012,94549.0
2016-06-01 14:30:00,52.02,52.19,51.95,52.19,90414.0,47.8103,47.9666,47.746,47.9666,90414.0
2016-06-01 15:00:00,52.21,52.31,52.19,52.26,60093.0,47.985,48.0769,47.9666,48.0309,60093.0
2016-06-01 15:30:00,52.26,52.31,52.17,52.18,236109.0,48.0309,48.0769,47.9482,47.9574,236109.0
2016-06-02 09:30:00,51.93,52.48,51.93,52.15,64357.0,47.7276,48.2331,47.7276,47.9298,64357.0
2016-06-02 10:00:00,52.18,52.31,52.01,52.07,37729.0,47.9574,48.0769,47.8012,47.8563,37729.0
2016-06-02 10:30:00,52.08,52.21,52.06,52.21,43510.0,47.8655,47.985,47.8471,47.985,43510.0
2016-06-02 11:00:00,52.23,52.34,52.14,52.22,39547.0,48.0033,48.1044,47.9206,47.9942,39547.0
2016-06-02 11:30:00,52.22,52.39,52.18,52.36,32012.0,47.9942,48.1504,47.9574,48.1228,32012.0
2016-06-02 12:00:00,52.36,52.38,52.27,52.28,33084.0,48.1228,48.1412,48.0401,48.0493,33084.0
2016-06-02 12:30:00,52.28,52.35,52.25,52.33,34871.0,48.0493,48.1136,48.0217,48.0953,34871.0
2016-06-02 13:00:00,52.33,52.36,52.25,52.26,25807.0,48.0953,48.1228,48.0217,48.0309,25807.0
2016-06-02 13:30:00,52.26,52.28,52.15,52.26,45643.0,48.0309,48.0493,47.9298,48.0309,45643.0
2016-06-02 14:00:00,52.26,52.31,52.2,52.23,61904.0,48.0309,48.0769,47.9758,48.0033,61904.0
2016-06-02 14:30:00,52.22,52.28,52.19,52.27,63670.0,47.9942,48.0493,47.9666,48.0401,63670.0
2016-06-02 15:00:00,52.28,52.41,52.28,52.41,74249.0,48.0493,48.1688,48.0493,48.1688,74249.0
2016-06-02 15:30:00,52.41,52.53,52.37,52.53,164182.0,48.1688,48.2791,48.132,48.2791,164182.0
2016-06-03 09:30:00,52.38,52.67,51.91,51.91,113735.0,48.1412,48.4077,47.7092,47.7092,113735.0
2016-06-03 10:00:00,51.88,51.88,51.52,51.61,110139.0,47.6817,47.6817,47.3508,47.4335,110139.0
2016-06-03 10:30:00,51.6,52.08,51.59,52.08,89067.0,47.4243,47.8655,47.4151,47.8655,89067.0
2016-06-03 11:00:00,52.1,52.12,51.85,51.88,54108.0,47.8839,47.9022,47.6541,47.6817,54108.0
2016-06-03 11:30:00,51.91,52.23,51.91,52.21,47020.0,47.7092,48.0033,47.7092,47.985,47020.0
2016-06-03 12:00:00,52.22,52.22,52.11,52.22,23712.0,47.9942,47.9942,47.8931,47.9942,23712.0
2016-06-03 12:30:00,52.21,52.27,52.12,52.13,45668.0,47.985,48.0401,47.9022,47.9114,45668.0
2016-06-03 13:00:00,52.13,52.22,52.08,52.1,38590.0,47.9114,47.9942,47.8655,47.8839,38590.0
2016-06-03 13:30:00,52.1,52.27,52.06,52.26,32289.0,47.8839,48.0401,47.8471,48.0309,32289.0
2016-06-03 14:00:00,52.27,52.36,52.21,52.36,41893.0,48.0401,48.1228,47.985,48.1228,41893.0
2016-06-03 14:30:00,52.35,52.61,52.35,52.55,70792.0,48.1136,48.3526,48.1136,48.2975,70792.0
2016-06-03 15:00:00,52.55,52.56,52.41,52.46,50689.0,48.2975,48.3066,48.1688,48.2147,50689.0
2016-06-03 15:30:00,52.46,52.53,52.39,52.43,100443.0,48.2147,48.2791,48.1504,48.1872,100443.0
2016-06-06 09:30:00,52.78,52.84,52.46,52.82,82986.0,48.5088,48.564,48.2147,48.5456,82986.0
2016-06-06 10:00:00,52.82,52.86,52.72,52.77,25411.0,48.5456,48.5824,48.4537,48.4996,25411.0
2016-06-06 10:30:00,52.78,52.95,52.78,52.94,20645.0,48.5088,48.6651,48.5088,48.6559,20645.0
2016-06-06 11:00:00,52.94,52.97,52.81,52.95,33822.0,48.6559,48.6835,48.5364,48.6651,33822.0
2016-06-06 11:30:00,52.95,53.0,52.91,52.93,28148.0,48.6651,48.711,48.6283,48.6467,28148.0
2016-06-06 12:00:00,52.94,52.94,52.8,52.87,22780.0,48.6559,48.6559,48.5272,48.5916,22780.0
2016-06-06 12:30:00,52.87,52.91,52.69,52.76,33593.0,48.5916,48.6283,48.4261,48.4905,33593.0
2016-06-06 13:00:00,52.77,52.92,52.75,52.88,20445.0,48.4996,48.6375,48.4813,48.6007,20445.0
2016-06-06 13:30:00,52.88,53.02,52.86,53.01,22737.0,48.6007,48.7294,48.5824,48.7202,22737.0
2016-06-06 14:00:00,52.99,53.12,52.94,53.05,28994.0,48.7018,48.8213,48.6559,48.757,28994.0
2016-06-06 14:30:00,53.06,53.06,53.0,53.05,52539.0,48.7662,48.7662,48.711,48.757,52539.0
2016-06-06 15:00:00,53.03,53.15,53.03,53.07,42942.0,48.7386,48.8489,48.7386,48.7754,42942.0
2016-06-06 15:30:00,53.08,53.14,53.06,53.1,168043.0,48.7846,48.8397,48.7662,48.8029,168043.0
2016-06-07 09:30:00,53.15,53.55,53.1,53.35,62143.0,48.8489,49.2165,48.8029,49.0327,62143.0
2016-06-07 10:00:00,53.37,53.37,53.12,53.3,101287.0,49.0511,49.0511,48.8213,48.9868,101287.0
2016-06-07 10:30:00,53.31,53.48,53.31,53.39,21552.0,48.9959,49.1522,48.9959,49.0695,21552.0
2016-06-07 11:00:00,53.4,53.44,53.34,53.42,22859.0,49.0787,49.1154,49.0235,49.097,22859.0
2016-06-07 11:30:00,53.43,53.47,53.3,53.31,18771.0,49.1062,49.143,48.9868,48.9959,18771.0
2016-06-07 12:00:00,53.29,53.34,53.27,53.32,17405.0,48.9776,49.0235,48.9592,49.0051,17405.0
2016-06-07 12:30:00,53.32,53.4,53.31,53.34,13746.0,49.0051,49.0787,48.9959,49.0235,13746.0
2016-06-07 13:00:00,53.34,53.45,53.32,53.44,17050.0,49.0235,49.1246,49.0051,49.1154,17050.0
2016-06-07 13:30:00,53.44,53.47,53.41,53.41,24883.0,49.1154,49.143,49.0879,49.0879,24883.0
2016-06-07 14:00:00,53.41,53.55,53.41,53.5,34009.0,49.0879,49.2165,49.0879,49.1706,34009.0
2016-06-07 14:30:00,53.51,53.53,53.46,53.5,18460.0,49.1798,49.1981,49.1338,49.1706,18460.0
2016-06-07 15:00:00,53.5,53.51,53.4,53.43,35854.0,49.1706,49.1798,49.0787,49.1062,35854.0
2016-06-07 15:30:00,53.43,53.46,53.35,53.42,116809.0,49.1062,49.1338,49.0327,49.097,116809.0
2016-06-08 09:30:00,53.74,54.07,53.6,54.0,46948.0,49.3912,49.6944,49.2625,49.6301,46948.0
2016-06-08 10:00:00,54.03,54.03,53.7,53.84,124831.0,49.6577,49.6577,49.3544,49.4831,124831.0
2016-06-08 10:30:00,53.79,53.92,53.66,53.91,76035.0,49.4371,49.5566,49.3176,49.5474,76035.0
2016-06-08 11:00:00,53.92,53.94,53.61,53.73,80136.0,49.5566,49.575,49.2717,49.382,80136.0
2016-06-08 11:30:00,53.72,53.98,53.72,53.9,27941.0,49.3728,49.6117,49.3728,49.5382,27941.0
2016-06-08 12:00:00,53.9,53.98,53.87,53.92,25036.0,49.5382,49.6117,49.5106,49.5566,25036.0
2016-06-08 12:30:00,53.92,53.93,53.82,53.86,20974.0,49.5566,49.5658,49.4647,49.5014,20974.0
2016-06-08 13:00:00,53.86,53.92,53.83,53.91,39862.0,49.5014,49.5566,49.4739,49.5474,39862.0
2016-06-08 13:30:00,53.9,54.01,53.9,54.0,52660.0,49.5382,49.6393,49.5382,49.6301,52660.0
2016-06-08 14:00:00,53.99,54.09,53.97,54.05,135837.0,49.6209,49.7128,49.6025,49.6761,135837.0
2016-06-08 14:30:00,54.05,54.11,54.04,54.07,34761.0,49.6761,49.7312,49.6669,49.6944,34761.0
2016-06-08 15:00:00,54.06,54.06,53.95,53.99,45217.0,49.6853,49.6853,49.5842,49.6209,45217.0
2016-06-08 15:30:00,53.99,54.09,53.98,54.06,136863.0,49.6209,49.7128,49.6117,49.6853,136863.0
2016-06-09 09:30:00,53.53,53.53,53.17,53.3,76042.0,49.1981,49.1981,48.8673,48.9868,76042.0
2016-06-09 10:00:00,53.29,53.29,52.98,53.03,76900.0,48.9776,48.9776,48.6927,48.7386,76900.0
2016-06-09 10:30:00,53.05,53.15,53.01,53.1,33147.0,48.757,48.8489,48.7202,48.8029,33147.0
2016-06-09 11:00:00,53.1,53.22,53.09,53.12,38799.0,48.8029,48.9132,48.7938,48.8213,38799.0
2016-06-09 11:30:00,53.14,53.14,52.99,53.0,36569.0,48.8397,48.8397,48.7018,48.711,36569.0
2016-06-09 12:00:00,53.01,53.1,52.99,53.05,27116.0,48.7202,48.8029,48.7018,48.757,27116.0
2016-06-09 12:30:00,53.05,53.12,53.05,53.06,21683.0,48.757,48.8213,48.757,48.7662,21683.0
2016-06-09 13:00:00,53.06,53.18,53.01,53.16,27928.0,48.7662,48.8765,48.7202,48.8581,27928.0
2016-06-09 13:30:00,53.17,53.2,53.04,53.12,27529.0,48.8673,48.8949,48.7478,48.8213,27529.0
2016-06-09 14:00:00,53.12,53.19,53.07,53.16,30364.0,48.8213,48.8857,48.7754,48.8581,30364.0
2016-06-09 14:30:00,53.17,53.25,53.16,53.19,27835.0,48.8673,48.9408,48.8581,48.8857,27835.0
2016-06-09 15:00:00,53.19,53.28,53.17,53.22,50964.0,48.8857,48.9684,48.8673,48.9132,50964.0
2016-06-09 15:30:00,53.22,53.39,53.21,53.37,170055.0,48.9132,49.0695,48.904,49.0511,170055.0
2016-06-10 09:30:00,52.68,52.86,52.44,52.59,71175.0,48.4169,48.5824,48.1964,48.3342,71175.0
2016-06-10 10:00:00,52.59,52.69,52.41,52.51,32908.0,48.3342,48.4261,48.1688,48.2607,32908.0
2016-06-10 10:30:00,52.53,52.6,52.4,52.47,39596.0,48.2791,48.3434,48.1596,48.2239,39596.0
2016-06-10 11:00:00,52.48,52.68,52.47,52.58,27815.0,48.2331,48.4169,48.2239,48.325,27815.0
2016-06-10 11:30:00,52.57,52.57,52.42,52.42,23227.0,48.3158,48.3158,48.178,48.178,23227.0
2016-06-10 12:00:00,52.42,52.49,52.33,52.36,19758.0,48.178,48.2423,48.0953,48.1228,19758.0
2016-06-10 12:30:00,52.36,52.4,52.32,52.38,19711.0,48.1228,48.1596,48.0861,48.1412,19711.0
2016-06-10 13:00:00,52.37,52.42,52.31,52.32,16512.0,48.132,48.178,48.0769,48.0861,16512.0
2016-06-10 13:30:00,52.31,52.33,52.14,52.15,25457.0,48.0769,48.0953,47.9206,47.9298,25457.0
2016-06-10 14:00:00,52.15,52.16,52.05,52.14,37037.0,47.9298,47.939,47.8379,47.9206,37037.0
2016-06-10 14:30:00,52.15,52.17,52.05,52.05,39016.0,47.9298,47.9482,47.8379,47.8379,39016.0
2016-06-10 15:00:00,52.06,52.13,51.99,52.13,46842.0,47.8471,47.9114,47.7828,47.9114,46842.0
2016-06-10 15:30:00,52.14,52.26,52.1,52.11,159573.0,47.9206,48.0309,47.8839,47.8931,159573.0
2016-06-13 09:30:00,51.8,52.07,51.43,51.89,33141.0,47.6081,47.8563,47.2681,47.6909,33141.0
2016-06-13 10:00:00,51.94,52.11,51.76,51.89,85868.0,47.7368,47.8931,47.5714,47.6909,85868.0
2016-06-13 10:30:00,51.9,52.03,51.75,51.76,58297.0,47.7001,47.8195,47.5622,47.5714,58297.0
2016-06-13 11:00:00,51.76,51.82,51.59,51.71,35592.0,47.5714,47.6265,47.4151,47.5254,35592.0
2016-06-13 11:30:00,51.7,51.71,51.51,51.52,32826.0,47.5162,47.5254,47.3416,47.3508,32826.0
2016-06-13 12:00:00,51.51,51.69,51.5,51.59,57903.0,47.3416,47.507,47.3324,47.4151,57903.0
2016-06-13 12:30:00,51.6,51.66,51.54,51.65,36557.0,47.4243,47.4795,47.3692,47.4703,36557.0
2016-06-13 13:00:00,51.65,51.67,51.54,51.54,31519.0,47.4703,47.4887,47.3692,47.3692,31519.0
2016-06-13 13:30:00,51.55,51.57,51.31,51.34,55122.0,47.3784,47.3968,47.1578,47.1854,55122.0
2016-06-13 14:00:00,51.35,51.37,51.23,51.27,43203.0,47.1946,47.2129,47.0843,47.121,43203.0
2016-06-13 14:30:00,51.27,51.4,51.25,51.25,45994.0,47.121,47.2405,47.1027,47.1027,45994.0
2016-06-13 15:00:00,51.25,51.27,51.06,51.08,75969.0,47.1027,47.121,46.928,46.9464,75969.0
2016-06-13 15:30:00,51.07,51.11,50.85,50.87,306843.0,46.9372,46.974,46.735,46.7534,306843.0
2016-06-14 09:30:00,50.62,51.12,50.46,50.84,112214.0,46.5236,46.9832,46.3766,46.7258,112214.0
2016-06-14 10:00:00,50.85,50.92,50.48,50.53,72610.0,46.735,46.7994,46.395,46.4409,72610.0
2016-06-14 10:30:00,50.53,50.64,50.19,50.21,63740.0,46.4409,46.542,46.1284,46.1468,63740.0
2016-06-14 11:00:00,50.21,50.27,50.0,50.04,80211.0,46.1468,46.202,45.9538,45.9906,80211.0
2016-06-14 11:30:00,50.02,50.27,50.0,50.11,55779.0,45.9722,46.202,45.9538,46.0549,55779.0
2016-06-14 12:00:00,50.11,50.37,50.1,50.35,73691.0,46.0549,46.2939,46.0457,46.2755,73691.0
2016-06-14 12:30:00,50.36,50.38,50.19,50.23,51570.0,46.2847,46.3031,46.1284,46.1652,51570.0
2016-06-14 13:00:00,50.23,50.27,50.11,50.15,58900.0,46.1652,46.202,46.0549,46.0917,58900.0
2016-06-14 13:30:00,50.16,50.27,50.11,50.15,70732.0,46.1009,46.202,46.0549,46.0917,70732.0
2016-06-14 14:00:00,50.15,50.33,50.13,50.33,86236.0,46.0917,46.2571,46.0733,46.2571,86236.0
2016-06-14 14:30:00,50.32,50.36,50.15,50.17,98511.0,46.2479,46.2847,46.0917,46.1101,98511.0
2016-06-14 15:00:00,50.17,50.45,50.11,50.45,112612.0,46.1101,46.3674,46.0549,46.3674,112612.0
2016-06-14 15:30:00,50.44,50.54,50.37,50.51,199258.0,46.3582,46.4501,46.2939,46.4225,199258.0
2016-06-15 09:30:00,50.77,50.77,50.38,50.52,84441.0,46.6615,46.6615,46.3031,46.4317,84441.0
2016-06-15 10:00:00,50.56,50.91,50.55,50.89,31562.0,46.4685,46.7902,46.4593,46.7718,31562.0
2016-06-15 10:30:00,50.88,51.21,50.88,51.19,45579.0,46.7626,47.0659,46.7626,47.0475,45579.0
2016-06-15 11:00:00,51.19,51.34,51.13,51.21,37497.0,47.0475,47.1854,46.9924,47.0659,37497.0
2016-06-15 11:30:00,51.22,51.25,51.04,51.21,31471.0,47.0751,47.1027,46.9096,47.0659,31471.0
2016-06-15 12:00:00,51.2,51.21,51.08,51.11,23204.0,47.0567,47.0659,46.9464,46.974,23204.0
2016-06-15 12:30:00,51.09,51.12,51.04,51.05,21873.0,46.9556,46.9832,46.9096,46.9188,21873.0
2016-06-15 13:00:00,51.05,51.1,51.02,51.07,25060.0,46.9188,46.9648,46.8913,46.9372,25060.0
2016-06-15 13:30:00,51.07,51.12,51.07,51.1,27091.0,46.9372,46.9832,46.9372,46.9648,27091.0
2016-06-15 14:00:00,51.11,51.29,50.98,50.98,51331.0,46.974,47.1394,46.8545,46.8545,51331.0
2016-06-15 14:30:00,50.95,51.09,50.91,51.05,45575.0,46.8269,46.9556,46.7902,46.9188,45575.0
2016-06-15 15:00:00,51.05,51.11,51.02,51.06,40405.0,46.9188,46.974,46.8913,46.928,40405.0
2016-06-15 15:30:00,51.05,51.07,50.62,50.66,213976.0,46.9188,46.9372,46.5236,46.5604,213976.0
2016-06-16 09:30:00,50.22,50.34,49.79,49.79,48113.0,46.156,46.2663,45.7608,45.7608,48113.0
2016-06-16 10:00:00,49.81,49.98,49.7,49.88,33306.0,45.7792,45.9354,45.6781,45.8435,33306.0
2016-06-16 10:30:00,49.88,50.01,49.7,50.0,29616.0,45.8435,45.963,45.6781,45.9538,29616.0
2016-06-16 11:00:00,50.01,50.43,49.98,50.41,96709.0,45.963,46.349,45.9354,46.3306,96709.0
2016-06-16 11:30:00,50.41,50.45,50.21,50.23,20546.0,46.3306,46.3674,46.1468,46.1652,20546.0
2016-06-16 12:00:00,50.22,50.46,50.18,50.41,33654.0,46.156,46.3766,46.1192,46.3306,33654.0
2016-06-16 12:30:00,50.44,50.61,50.34,50.47,21691.0,46.3582,46.5144,46.2663,46.3858,21691.0
2016-06-16 13:00:00,50.5,50.6,50.47,50.51,26695.0,46.4133,46.5053,46.3858,46.4225,26695.0
2016-06-16 13:30:00,50.53,50.54,50.32,50.32,18784.0,46.4409,46.4501,46.2479,46.2479,18784.0
2016-06-16 14:00:00,50.32,50.66,50.32,50.54,24797.0,46.2479,46.5604,46.2479,46.4501,24797.0
2016-06-16 14:30:00,50.54,50.71,50.51,50.66,31583.0,46.4501,46.6064,46.4225,46.5604,31583.0
2016-06-16 15:00:00,50.66,50.83,50.63,50.8,55260.0,46.5604,46.7166,46.5328,46.6891,55260.0
2016-06-16 15:30:00,50.8,50.88,50.73,50.77,136472.0,46.6891,46.7626,46.6247,46.6615,136472.0
2016-06-17 09:30:00,50.95,51.37,50.78,51.16,125353.0,46.8269,47.2129,46.6707,47.0199,125353.0
2016-06-17 10:00:00,51.16,51.32,51.05,51.15,42497.0,47.0199,47.167,46.9188,47.0107,42497.0
2016-06-17 10:30:00,51.13,51.24,51.05,51.13,29595.0,46.9924,47.0935,46.9188,46.9924,29595.0
2016-06-17 11:00:00,51.13,51.15,50.86,50.89,16684.0,46.9924,47.0107,46.7442,46.7718,16684.0
2016-06-17 11:30:00,50.81,50.96,50.81,50.85,33883.0,46.6983,46.8361,46.6983,46.735,33883.0
2016-06-17 12:00:00,50.87,50.98,50.84,50.91,51349.0,46.7534,46.8545,46.7258,46.7902,51349.0
2016-06-17 12:30:00,50.92,50.98,50.81,50.81,15280.0,46.7994,46.8545,46.6983,46.6983,15280.0
2016-06-17 13:00:00,50.81,50.87,50.74,50.77,34146.0,46.6983,46.7534,46.6339,46.6615,34146.0
2016-06-17 13:30:00,50.77,50.88,50.76,50.83,40790.0,46.6615,46.7626,46.6523,46.7166,40790.0
2016-06-17 14:00:00,50.83,50.88,50.75,50.85,43703.0,46.7166,46.7626,46.6431,46.735,43703.0
2016-06-17 14:30:00,50.85,50.93,50.83,50.84,40214.0,46.735,46.8085,46.7166,46.7258,40214.0
2016-06-17 15:00:00,50.85,50.87,50.76,50.84,25459.0,46.735,46.7534,46.6523,46.7258,25459.0
2016-06-17 15:30:00,50.84,50.92,50.82,50.89,120982.0,46.7258,46.7994,46.7074,46.7718,120982.0
2016-06-20 09:30:00,51.69,51.84,51.61,51.71,50232.0,47.507,47.6449,47.4335,47.5254,50232.0
2016-06-20 10:00:00,51.72,51.87,51.59,51.82,75401.0,47.5346,47.6725,47.4151,47.6265,75401.0
2016-06-20 10:30:00,51.83,51.87,51.71,51.81,41976.0,47.6357,47.6725,47.5254,47.6173,41976.0
2016-06-20 11:00:00,51.8,51.86,51.67,51.67,42092.0,47.6081,47.6633,47.4887,47.4887,42092.0
2016-06-20 11:30:00,51.68,51.68,51.55,51.66,31825.0,47.4979,47.4979,47.3784,47.4795,31825.0
2016-06-20 12:00:00,51.66,51.71,51.6,51.61,28247.0,47.4795,47.5254,47.4243,47.4335,28247.0
2016-06-20 12:30:00,51.61,51.68,51.61,51.63,18545.0,47.4335,47.4979,47.4335,47.4519,18545.0
2016-06-20 13:00:00,51.63,51.65,51.51,51.52,29045.0,47.4519,47.4703,47.3416,47.3508,29045.0
2016-06-20 13:30:00,51.52,51.66,51.52,51.65,26241.0,47.3508,47.4795,47.3508,47.4703,26241.0
2016-06-20 14:00:00,51.64,51.64,51.54,51.55,54051.0,47.4611,47.4611,47.3692,47.3784,54051.0
2016-06-20 14:30:00,51.55,51.69,51.54,51.67,44981.0,47.3784,47.507,47.3692,47.4887,44981.0
2016-06-20 15:00:00,51.67,51.69,51.58,51.59,45811.0,47.4887,47.507,47.4059,47.4151,45811.0
2016-06-20 15:30:00,51.58,51.64,51.52,51.57,173728.0,47.4059,47.4611,47.3508,47.3968,173728.0
2016-06-21 09:30:00,51.58,51.68,51.12,51.3,41944.0,47.4059,47.4979,46.9832,47.1486,41944.0
2016-06-21 10:00:00,51.28,51.28,51.03,51.11,24821.0,47.1302,47.1302,46.9005,46.974,24821.0
2016-06-21 10:30:00,51.12,51.13,50.96,51.01,44165.0,46.9832,46.9924,46.8361,46.8821,44165.0
2016-06-21 11:00:00,51.02,51.33,51.02,51.29,30653.0,46.8913,47.1762,46.8913,47.1394,30653.0
2016-06-21 11:30:00,51.27,51.27,51.03,51.13,21073.0,47.121,47.121,46.9005,46.9924,21073.0
2016-06-21 12:00:00,51.13,51.22,51.11,51.22,20126.0,46.9924,47.0751,46.974,47.0751,20126.0
2016-06-21 12:30:00,51.24,51.24,51.17,51.2,15720.0,47.0935,47.0935,47.0291,47.0567,15720.0
2016-06-21 13:00:00,51.2,51.26,51.03,51.12,58597.0,47.0567,47.1118,46.9005,46.9832,58597.0
2016-06-21 13:30:00,51.13,51.24,51.11,51.24,54407.0,46.9924,47.0935,46.974,47.0935,54407.0
2016-06-21 14:00:00,51.25,51.4,51.21,51.38,29949.0,47.1027,47.2405,47.0659,47.2221,29949.0
2016-06-21 14:30:00,51.38,51.51,51.35,51.45,44960.0,47.2221,47.3416,47.1946,47.2865,44960.0
2016-06-21 15:00:00,51.44,51.5,51.39,51.48,40116.0,47.2773,47.3324,47.2313,47.314,40116.0
2016-06-21 15:30:00,51.48,51.49,51.31,51.32,117225.0,47.314,47.3232,47.1578,47.167,117225.0
2016-06-22 09:30:00,51.54,51.8,51.51,51.69,47991.0,47.3692,47.6081,47.3416,47.507,47991.0
2016-06-22 10:00:00,51.69,51.81,51.65,51.79,29625.0,47.507,47.6173,47.4703,47.599,29625.0
2016-06-22 10:30:00,51.8,51.91,51.72,51.87,30668.0,47.6081,47.7092,47.5346,47.6725,30668.0
2016-06-22 11:00:00,51.88,51.94,51.78,51.92,27022.0,47.6817,47.7368,47.5898,47.7184,27022.0
2016-06-22 11:30:00,51.9,51.9,51.74,51.83,33559.0,47.7001,47.7001,47.553,47.6357,33559.0
2016-06-22 12:00:00,51.81,51.85,51.58,51.59,35280.0,47.6173,47.6541,47.4059,47.4151,35280.0
2016-06-22 12:30:00,51.6,51.65,51.5,51.58,19509.0,47.4243,47.4703,47.3324,47.4059,19509.0
2016-06-22 13:00:00,51.57,51.57,51.41,51.5,22296.0,47.3968,47.3968,47.2497,47.3324,22296.0
2016-06-22 13:30:00,51.5,51.53,51.46,51.49,12210.0,47.3324,47.36,47.2957,47.3232,12210.0
2016-06-22 14:00:00,51.48,51.61,51.47,51.59,17907.0,47.314,47.4335,47.3048,47.4151,17907.0
2016-06-22 14:30:00,51.59,51.6,51.47,51.55,20573.0,47.4151,47.4243,47.3048,47.3784,20573.0
2016-06-22 15:00:00,51.56,51.63,51.46,51.48,19759.0,47.3876,47.4519,47.2957,47.314,19759.0
2016-06-22 15:30:00,51.48,51.59,51.47,51.51,99385.0,47.314,47.4151,47.3048,47.3416,99385.0
2016-06-23 09:30:00,52.36,52.69,52.31,52.52,64623.0,48.1228,48.4261,48.0769,48.2699,64623.0
2016-06-23 10:00:00,52.54,52.63,52.5,52.57,44755.0,48.2883,48.371,48.2515,48.3158,44755.0
2016-06-23 10:30:00,52.57,52.57,52.42,52.49,38152.0,48.3158,48.3158,48.178,48.2423,38152.0
2016-06-23 11:00:00,52.48,52.69,52.48,52.68,29102.0,48.2331,48.4261,48.2331,48.4169,29102.0
2016-06-23 11:30:00,52.7,52.8,52.68,52.75,32153.0,48.4353,48.5272,48.4169,48.4813,32153.0
2016-06-23 12:00:00,52.76,52.8,52.73,52.73,17524.0,48.4905,48.5272,48.4629,48.4629,17524.0
2016-06-23 12:30:00,52.73,52.75,52.62,52.66,29596.0,48.4629,48.4813,48.3618,48.3986,29596.0
2016-06-23 13:00:00,52.66,52.67,52.61,52.64,32145.0,48.3986,48.4077,48.3526,48.3802,32145.0
2016-06-23 13:30:00,52.64,52.64,52.49,52.53,42029.0,48.3802,48.3802,48.2423,48.2791,42029.0
2016-06-23 14:00:00,52.53,52.6,52.51,52.6,29613.0,48.2791,48.3434,48.2607,48.3434,29613.0
2016-06-23 14:30:00,52.6,52.7,52.59,52.68,32969.0,48.3434,48.4353,48.3342,48.4169,32969.0
2016-06-23 15:00:00,52.69,52.78,52.67,52.78,72533.0,48.4261,48.5088,48.4077,48.5088,72533.0
2016-06-23 15:30:00,52.79,52.98,52.77,52.98,145241.0,48.518,48.6927,48.4996,48.6927,145241.0
2016-06-24 09:30:00,50.55,51.53,50.51,50.91,158701.0,46.4593,47.36,46.4225,46.7902,158701.0
2016-06-24 10:00:00,50.87,50.99,50.42,50.52,147708.0,46.7534,46.8637,46.3398,46.4317,147708.0
2016-06-24 10:30:00,50.52,50.59,50.29,50.29,122817.0,46.4317,46.4961,46.2203,46.2203,122817.0
2016-06-24 11:00:00,50.3,50.32,49.9,49.99,121985.0,46.2295,46.2479,45.8619,45.9446,121985.0
2016-06-24 11:30:00,50.0,50.04,49.77,49.86,61059.0,45.9538,45.9906,45.7424,45.8251,61059.0
2016-06-24 12:00:00,49.86,49.88,49.66,49.78,55327.0,45.8251,45.8435,45.6413,45.7516,55327.0
2016-06-24 12:30:00,49.76,49.79,49.47,49.54,49967.0,45.7332,45.7608,45.4667,45.531,49967.0
2016-06-24 13:00:00,49.53,49.59,49.38,49.4,40407.0,45.5218,45.577,45.384,45.4024,40407.0
2016-06-24 13:30:00,49.4,49.54,49.28,49.36,93426.0,45.4024,45.531,45.2921,45.3656,93426.0
2016-06-24 14:00:00,49.39,49.43,49.18,49.2,58728.0,45.3932,45.4299,45.2002,45.2185,58728.0
2016-06-24 14:30:00,49.19,49.21,48.99,49.1,63548.0,45.2094,45.2277,45.0255,45.1266,63548.0
2016-06-24 15:00:00,49.07,49.13,48.71,48.76,110741.0,45.0991,45.1542,44.7682,44.8142,110741.0
2016-06-24 15:30:00,48.75,49.03,48.71,48.78,377804.0,44.805,45.0623,44.7682,44.8325,377804.0
2016-06-27 09:30:00,47.9,48.1,46.55,46.57,163026.0,44.0237,44.2076,42.783,42.8014,163026.0
2016-06-27 10:00:00,46.52,46.81,46.0,46.04,256156.0,42.7554,43.022,42.2775,42.3143,256156.0
2016-06-27 10:30:00,46.06,46.15,45.8,45.82,185241.0,42.3326,42.4154,42.0937,42.1121,185241.0
2016-06-27 11:00:00,45.81,46.15,45.81,46.14,106306.0,42.1029,42.4154,42.1029,42.4062,106306.0
2016-06-27 11:30:00,46.16,46.54,46.14,46.26,136371.0,42.4246,42.7738,42.4062,42.5165,136371.0
2016-06-27 12:00:00,46.24,46.32,46.14,46.3,92930.0,42.4981,42.5716,42.4062,42.5532,92930.0
2016-06-27 12:30:00,46.31,46.34,46.12,46.26,79381.0,42.5624,42.59,42.3878,42.5165,79381.0
2016-06-27 13:00:00,46.25,46.41,46.23,46.34,81891.0,42.5073,42.6543,42.4889,42.59,81891.0
2016-06-27 13:30:00,46.33,46.34,45.99,46.06,117299.0,42.5808,42.59,42.2683,42.3326,117299.0
2016-06-27 14:00:00,46.05,46.09,45.93,46.08,103067.0,42.3235,42.3602,42.2132,42.351,103067.0
2016-06-27 14:30:00,46.09,46.11,45.87,45.9,129286.0,42.3602,42.3786,42.158,42.1856,129286.0
2016-06-27 15:00:00,45.91,46.07,45.89,45.97,158141.0,42.1948,42.3418,42.1764,42.2499,158141.0
2016-06-27 15:30:00,45.96,46.25,45.93,46.14,553440.0,42.2407,42.5073,42.2132,42.4062,553440.0
2016-06-28 09:30:00,46.87,47.31,46.51,46.87,171132.0,43.0771,43.4815,42.7462,43.0771,171132.0
2016-06-28 10:00:00,46.9,46.99,46.53,46.58,95671.0,43.1047,43.1874,42.7646,42.8106,95671.0
2016-06-28 10:30:00,46.59,46.68,46.51,46.52,161116.0,42.8198,42.9025,42.7462,42.7554,161116.0
2016-06-28 11:00:00,46.54,46.67,46.52,46.58,177815.0,42.7738,42.8933,42.7554,42.8106,177815.0
2016-06-28 11:30:00,46.59,46.62,46.46,46.51,93868.0,42.8198,42.8473,42.7003,42.7462,93868.0
2016-06-28 12:00:00,46.51,46.56,46.44,46.53,62847.0,42.7462,42.7922,42.6819,42.7646,62847.0
2016-06-28 12:30:00,46.53,46.75,46.49,46.73,100028.0,42.7646,42.9668,42.7279,42.9484,100028.0
2016-06-28 13:00:00,46.73,46.76,46.59,46.64,55602.0,42.9484,42.976,42.8198,42.8657,55602.0
2016-06-28 13:30:00,46.6,46.73,46.57,46.73,39927.0,42.8289,42.9484,42.8014,42.9484,39927.0
2016-06-28 14:00:00,46.73,46.83,46.68,46.83,63706.0,42.9484,43.0403,42.9025,43.0403,63706.0
2016-06-28 14:30:00,46.82,47.15,46.79,47.03,148673.0,43.0311,43.3344,43.0036,43.2242,148673.0
2016-06-28 15:00:00,47.02,47.08,46.78,46.9,141376.0,43.215,43.2701,42.9944,43.1047,141376.0
2016-06-28 15:30:00,46.91,47.03,46.83,46.94,410913.0,43.1139,43.2242,43.0403,43.1414,410913.0
2016-06-29 09:30:00,47.7,47.87,47.18,47.53,143296.0,43.8399,43.9962,43.362,43.6837,143296.0
2016-06-29 10:00:00,47.5,47.57,47.19,47.2,211384.0,43.6561,43.7205,43.3712,43.3804,211384.0
2016-06-29 10:30:00,47.18,47.4,47.1,47.32,137684.0,43.362,43.5642,43.2885,43.4907,137684.0
2016-06-29 11:00:00,47.33,47.69,47.32,47.69,129927.0,43.4999,43.8307,43.4907,43.8307,129927.0
2016-06-29 11:30:00,47.68,47.91,47.66,47.86,92270.0,43.8216,44.0329,43.8032,43.987,92270.0
2016-06-29 12:00:00,47.86,48.12,47.82,48.08,90800.0,43.987,44.2259,43.9502,44.1892,90800.0
2016-06-29 12:30:00,48.08,48.09,47.94,47.94,75728.0,44.1892,44.1984,44.0605,44.0605,75728.0
2016-06-29 13:00:00,47.93,47.94,47.7,47.7,70471.0,44.0513,44.0605,43.8399,43.8399,70471.0
2016-06-29 13:30:00,47.71,48.06,47.7,48.05,292745.0,43.8491,44.1708,43.8399,44.1616,292745.0
2016-06-29 14:00:00,48.05,48.39,48.03,48.34,139077.0,44.1616,44.4741,44.1432,44.4281,139077.0
2016-06-29 14:30:00,48.35,48.68,48.34,48.65,270905.0,44.4373,44.7406,44.4281,44.7131,270905.0
2016-06-29 15:00:00,48.65,48.92,48.63,48.8,390527.0,44.7131,44.9612,44.6947,44.8509,390527.0
2016-06-29 15:30:00,48.8,48.81,48.51,48.55,465733.0,44.8509,44.8601,44.5844,44.6211,465733.0
2016-06-30 09:30:00,48.74,48.95,48.22,48.31,45527.0,44.7958,44.9888,44.3179,44.4006,45527.0
2016-06-30 10:00:00,48.31,48.44,48.16,48.28,35543.0,44.4006,44.52,44.2627,44.373,35543.0
2016-06-30 10:30:00,48.29,48.63,48.18,48.63,36846.0,44.3822,44.6947,44.2811,44.6947,36846.0
2016-06-30 11:00:00,48.62,48.78,48.59,48.75,54002.0,44.6855,44.8325,44.6579,44.805,54002.0
2016-06-30 11:30:00,48.76,48.85,48.63,48.69,63656.0,44.8142,44.8969,44.6947,44.7498,63656.0
2016-06-30 12:00:00,48.69,48.92,48.65,48.9,77590.0,44.7498,44.9612,44.7131,44.9428,77590.0
2016-06-30 12:30:00,48.9,49.02,48.84,48.96,42765.0,44.9428,45.0531,44.8877,44.998,42765.0
2016-06-30 13:00:00,48.96,48.97,48.77,48.8,36674.0,44.998,45.0072,44.8233,44.8509,36674.0
2016-06-30 13:30:00,48.82,48.93,48.8,48.9,71958.0,44.8693,44.9704,44.8509,44.9428,71958.0
2016-06-30 14:00:00,48.9,49.18,48.89,49.06,90533.0,44.9428,45.2002,44.9336,45.0899,90533.0
2016-06-30 14:30:00,49.07,49.15,49.0,49.13,42929.0,45.0991,45.1726,45.0347,45.1542,42929.0
2016-06-30 15:00:00,49.14,49.21,49.02,49.19,92238.0,45.1634,45.2277,45.0531,45.2094,92238.0
2016-06-30 15:30:00,49.18,49.3,49.1,49.29,329391.0,45.2002,45.3105,45.1266,45.3013,329391.0
2016-07-01 09:30:00,49.33,50.02,49.16,49.91,72809.0,45.338,45.9722,45.1818,45.8711,72809.0
2016-07-01 10:00:00,49.94,50.16,49.9,50.13,69431.0,45.8987,46.1009,45.8619,46.0733,69431.0
2016-07-01 10:30:00,50.17,50.29,50.06,50.21,49152.0,46.1101,46.2203,46.009,46.1468,49152.0
2016-07-01 11:00:00,50.21,50.25,49.65,49.67,34280.0,46.1468,46.1836,45.6321,45.6505,34280.0
2016-07-01 11:30:00,49.65,49.65,49.43,49.53,83270.0,45.6321,45.6321,45.4299,45.5218,83270.0
2016-07-01 12:00:00,49.52,49.59,49.11,49.16,57419.0,45.5127,45.577,45.1358,45.1818,57419.0
2016-07-01 12:30:00,49.16,49.21,49.06,49.15,54344.0,45.1818,45.2277,45.0899,45.1726,54344.0
2016-07-01 13:00:00,49.17,49.2,48.98,48.99,50009.0,45.191,45.2185,45.0163,45.0255,50009.0
2016-07-01 13:30:00,48.98,49.13,48.94,49.12,54261.0,45.0163,45.1542,44.9796,45.145,54261.0
2016-07-01 14:00:00,49.13,49.13,48.98,49.04,73790.0,45.1542,45.1542,45.0163,45.0715,73790.0
2016-07-01 14:30:00,49.04,49.07,48.88,48.98,84425.0,45.0715,45.0991,44.9244,45.0163,84425.0
2016-07-01 15:00:00,48.99,49.3,48.99,49.24,67041.0,45.0255,45.3105,45.0255,45.2553,67041.0
2016-07-01 15:30:00,49.25,49.31,49.15,49.24,202432.0,45.2645,45.3196,45.1726,45.2553,202432.0
2016-07-05 09:30:00,48.77,48.77,48.04,48.13,46089.0,44.8233,44.8233,44.1524,44.2351,46089.0
2016-07-05 10:00:00,48.13,48.13,47.91,48.09,63654.0,44.2351,44.2351,44.0329,44.1984,63654.0
2016-07-05 10:30:00,48.08,48.33,48.05,48.13,76096.0,44.1892,44.419,44.1616,44.2351,76096.0
2016-07-05 11:00:00,48.12,48.21,48.0,48.16,44267.0,44.2259,44.3087,44.1157,44.2627,44267.0
2016-07-05 11:30:00,48.15,48.15,48.03,48.1,63253.0,44.2535,44.2535,44.1432,44.2076,63253.0
2016-07-05 12:00:00,48.1,48.4,48.04,48.31,217576.0,44.2076,44.4833,44.1524,44.4006,217576.0
2016-07-05 12:30:00,48.32,48.62,48.24,48.44,236410.0,44.4098,44.6855,44.3362,44.52,236410.0
2016-07-05 13:00:00,48.44,48.74,48.35,48.35,115979.0,44.52,44.7958,44.4373,44.4373,115979.0
2016-07-05 13:30:00,48.34,48.36,48.17,48.3,70019.0,44.4281,44.4465,44.2719,44.3914,70019.0
2016-07-05 14:00:00,48.31,48.54,48.31,48.42,53956.0,44.4006,44.612,44.4006,44.5017,53956.0
2016-07-05 14:30:00,48.41,48.57,48.4,48.53,65823.0,44.4925,44.6395,44.4833,44.6028,65823.0
2016-07-05 15:00:00,48.51,48.68,48.49,48.67,61638.0,44.5844,44.7406,44.566,44.7314,61638.0
2016-07-05 15:30:00,48.66,48.95,48.63,48.76,210316.0,44.7222,44.9888,44.6947,44.8142,210316.0
2016-07-06 09:30:00,48.33,49.11,48.27,49.0,137980.0,44.419,45.1358,44.3638,45.0347,137980.0
2016-07-06 10:00:00,49.01,49.11,48.66,48.76,114483.0,45.0439,45.1358,44.7222,44.8142,114483.0
2016-07-06 10:30:00,48.75,49.3,48.68,49.3,88191.0,44.805,45.3105,44.7406,45.3105,88191.0
2016-07-06 11:00:00,49.28,49.52,49.21,49.21,78061.0,45.2921,45.5127,45.2277,45.2277,78061.0
2016-07-06 11:30:00,49.21,49.33,49.13,49.28,42176.0,45.2277,45.338,45.1542,45.2921,42176.0
2016-07-06 12:00:00,49.28,49.51,49.26,49.31,58900.0,45.2921,45.5035,45.2737,45.3196,58900.0
2016-07-06 12:30:00,49.35,49.38,49.17,49.35,54939.0,45.3564,45.384,45.191,45.3564,54939.0
2016-07-06 13:00:00,49.37,49.49,49.27,49.33,27529.0,45.3748,45.4851,45.2829,45.338,27529.0
2016-07-06 13:30:00,49.34,49.46,49.29,49.35,97037.0,45.3472,45.4575,45.3013,45.3564,97037.0
2016-07-06 14:00:00,49.36,49.46,49.26,49.31,53010.0,45.3656,45.4575,45.2737,45.3196,53010.0
2016-07-06 14:30:00,49.31,49.63,49.31,49.61,62782.0,45.3196,45.6137,45.3196,45.5954,62782.0
2016-07-06 15:00:00,49.62,49.64,49.36,49.39,54365.0,45.6046,45.6229,45.3656,45.3932,54365.0
2016-07-06 15:30:00,49.39,49.55,49.39,49.5,167973.0,45.3932,45.5402,45.3932,45.4943,167973.0
2016-07-07 09:30:00,49.76,50.44,49.75,50.31,52811.0,45.7332,46.3582,45.724,46.2387,52811.0
2016-07-07 10:00:00,50.27,50.41,50.15,50.29,41443.0,46.202,46.3306,46.0917,46.2203,41443.0
2016-07-07 10:30:00,50.3,50.52,50.17,50.17,58147.0,46.2295,46.4317,46.1101,46.1101,58147.0
2016-07-07 11:00:00,50.16,50.21,49.86,49.91,89118.0,46.1009,46.1468,45.8251,45.8711,89118.0
2016-07-07 11:30:00,49.93,49.97,49.73,49.89,45670.0,45.8895,45.9262,45.7057,45.8527,45670.0
2016-07-07 12:00:00,49.9,49.97,49.76,49.86,34566.0,45.8619,45.9262,45.7332,45.8251,34566.0
2016-07-07 12:30:00,49.87,49.88,49.65,49.66,36092.0,45.8343,45.8435,45.6321,45.6413,36092.0
2016-07-07 13:00:00,49.69,49.86,49.66,49.81,33875.0,45.6689,45.8251,45.6413,45.7792,33875.0
2016-07-07 13:30:00,49.81,49.89,49.75,49.88,54457.0,45.7792,45.8527,45.724,45.8435,54457.0
2016-07-07 14:00:00,49.85,49.87,49.67,49.75,58928.0,45.8159,45.8343,45.6505,45.724,58928.0
2016-07-07 14:30:00,49.79,49.79,49.64,49.66,40568.0,45.7608,45.7608,45.6229,45.6413,40568.0
2016-07-07 15:00:00,49.66,49.96,49.66,49.89,65653.0,45.6413,45.917,45.6413,45.8527,65653.0
2016-07-07 15:30:00,49.89,50.09,49.88,50.06,224849.0,45.8527,46.0365,45.8435,46.009,224849.0
2016-07-08 09:30:00,50.78,51.47,50.78,51.44,45577.0,46.6707,47.3048,46.6707,47.2773,45577.0
2016-07-08 10:00:00,51.46,51.52,50.94,51.15,47008.0,47.2957,47.3508,46.8177,47.0107,47008.0
2016-07-08 10:30:00,51.16,51.49,51.14,51.45,40180.0,47.0199,47.3232,47.0016,47.2865,40180.0
2016-07-08 11:00:00,51.45,51.67,51.4,51.63,48182.0,47.2865,47.4887,47.2405,47.4519,48182.0
2016-07-08 11:30:00,51.63,51.63,51.44,51.44,46962.0,47.4519,47.4519,47.2773,47.2773,46962.0
2016-07-08 12:00:00,51.44,51.61,51.43,51.59,27448.0,47.2773,47.4335,47.2681,47.4151,27448.0
2016-07-08 12:30:00,51.58,51.64,51.51,51.54,23186.0,47.4059,47.4611,47.3416,47.3692,23186.0
2016-07-08 13:00:00,51.55,51.61,51.51,51.55,29849.0,47.3784,47.4335,47.3416,47.3784,29849.0
2016-07-08 13:30:00,51.54,51.58,51.5,51.52,37954.0,47.3692,47.4059,47.3324,47.3508,37954.0
2016-07-08 14:00:00,51.52,51.58,51.48,51.58,41490.0,47.3508,47.4059,47.314,47.4059,41490.0
2016-07-08 14:30:00,51.58,51.7,51.56,51.63,49027.0,47.4059,47.5162,47.3876,47.4519,49027.0
2016-07-08 15:00:00,51.59,51.64,51.52,51.58,45477.0,47.4151,47.4611,47.3508,47.4059,45477.0
2016-07-08 15:30:00,51.56,51.64,51.46,51.57,163762.0,47.3876,47.4611,47.2957,47.3968,163762.0
2016-07-11 09:30:00,51.97,52.57,51.97,52.14,57737.0,47.7644,48.3158,47.7644,47.9206,57737.0
2016-07-11 10:00:00,52.17,52.37,52.08,52.16,37569.0,47.9482,48.132,47.8655,47.939,37569.0
2016-07-11 10:30:00,52.12,52.38,52.12,52.38,40754.0,47.9022,48.1412,47.9022,48.1412,40754.0
2016-07-11 11:00:00,52.38,52.42,52.23,52.31,30018.0,48.1412,48.178,48.0033,48.0769,30018.0
2016-07-11 11:30:00,52.31,52.35,52.25,52.27,43657.0,48.0769,48.1136,48.0217,48.0401,43657.0
2016-07-11 12:00:00,52.25,52.26,52.15,52.18,21991.0,48.0217,48.0309,47.9298,47.9574,21991.0
2016-07-11 12:30:00,52.19,52.26,52.18,52.19,27899.0,47.9666,48.0309,47.9574,47.9666,27899.0
2016-07-11 13:00:00,52.19,52.26,52.19,52.21,31822.0,47.9666,48.0309,47.9666,47.985,31822.0
2016-07-11 13:30:00,52.21,52.23,52.11,52.11,22345.0,47.985,48.0033,47.8931,47.8931,22345.0
2016-07-11 14:00:00,52.12,52.2,52.11,52.2,35149.0,47.9022,47.9758,47.8931,47.9758,35149.0
2016-07-11 14:30:00,52.19,52.25,52.13,52.14,47593.0,47.9666,48.0217,47.9114,47.9206,47593.0
2016-07-11 15:00:00,52.15,52.28,52.15,52.18,38197.0,47.9298,48.0493,47.9298,47.9574,38197.0
2016-07-11 15:30:00,52.18,52.19,52.01,52.03,104419.0,47.9574,47.9666,47.8012,47.8195,104419.0
2016-07-12 09:30:00,52.62,53.05,52.45,52.74,94470.0,48.3618,48.757,48.2055,48.4721,94470.0
2016-07-12 10:00:00,52.76,52.9,52.49,52.56,76250.0,48.4905,48.6191,48.2423,48.3066,76250.0
2016-07-12 10:30:00,52.55,52.61,52.52,52.57,59597.0,48.2975,48.3526,48.2699,48.3158,59597.0
2016-07-12 11:00:00,52.58,52.72,52.49,52.67,57404.0,48.325,48.4537,48.2423,48.4077,57404.0
2016-07-12 11:30:00,52.66,52.86,52.66,52.86,35400.0,48.3986,48.5824,48.3986,48.5824,35400.0
2016-07-12 12:00:00,52.85,52.9,52.81,52.89,28371.0,48.5732,48.6191,48.5364,48.6099,28371.0
2016-07-12 12:30:00,52.88,52.92,52.77,52.84,27624.0,48.6007,48.6375,48.4996,48.564,27624.0
2016-07-12 13:00:00,52.84,52.88,52.78,52.83,23877.0,48.564,48.6007,48.5088,48.5548,23877.0
2016-07-12 13:30:00,52.84,52.93,52.77,52.78,36693.0,48.564,48.6467,48.4996,48.5088,36693.0
2016-07-12 14:00:00,52.78,52.94,52.78,52.9,36022.0,48.5088,48.6559,48.5088,48.6191,36022.0
2016-07-12 14:30:00,52.9,53.0,52.85,52.99,103992.0,48.6191,48.711,48.5732,48.7018,103992.0
2016-07-12 15:00:00,53.01,53.2,53.01,53.15,76055.0,48.7202,48.8949,48.7202,48.8489,76055.0
2016-07-12 15:30:00,53.15,53.25,53.11,53.2,192753.0,48.8489,48.9408,48.8121,48.8949,192753.0
2016-07-13 09:30:00,53.5,53.58,53.02,53.16,40089.0,49.1706,49.2441,48.7294,48.8581,40089.0
2016-07-13 10:00:00,53.18,53.31,53.12,53.12,41221.0,48.8765,48.9959,48.8213,48.8213,41221.0
2016-07-13 10:30:00,53.17,53.25,52.96,53.1,47161.0,48.8673,48.9408,48.6743,48.8029,47161.0
2016-07-13 11:00:00,53.09,53.12,52.6,52.62,36694.0,48.7938,48.8213,48.3434,48.3618,36694.0
2016-07-13 11:30:00,52.63,52.66,52.43,52.65,46595.0,48.371,48.3986,48.1872,48.3894,46595.0
2016-07-13 12:00:00,52.65,52.75,52.62,52.65,19887.0,48.3894,48.4813,48.3618,48.3894,19887.0
2016-07-13 12:30:00,52.66,52.73,52.61,52.69,33767.0,48.3986,48.4629,48.3526,48.4261,33767.0
2016-07-13 13:00:00,52.69,52.81,52.63,52.64,28521.0,48.4261,48.5364,48.371,48.3802,28521.0
2016-07-13 13:30:00,52.65,52.85,52.63,52.69,23498.0,48.3894,48.5732,48.371,48.4261,23498.0
2016-07-13 14:00:00,52.7,52.85,52.7,52.78,31500.0,48.4353,48.5732,48.4353,48.5088,31500.0
2016-07-13 14:30:00,52.78,52.81,52.72,52.8,35571.0,48.5088,48.5364,48.4537,48.5272,35571.0
2016-07-13 15:00:00,52.79,52.9,52.79,52.88,42101.0,48.518,48.6191,48.518,48.6007,42101.0
2016-07-13 15:30:00,52.87,52.94,52.83,52.87,128929.0,48.5916,48.6559,48.5548,48.5916,128929.0
2016-07-14 09:30:00,53.58,53.83,53.31,53.63,44063.0,49.2441,49.4739,48.9959,49.2901,44063.0
2016-07-14 10:00:00,53.61,53.81,53.51,53.62,41114.0,49.2717,49.4555,49.1798,49.2809,41114.0
2016-07-14 10:30:00,53.62,53.74,53.58,53.61,49418.0,49.2809,49.3912,49.2441,49.2717,49418.0
2016-07-14 11:00:00,53.64,53.77,53.47,53.57,36996.0,49.2992,49.4187,49.143,49.2349,36996.0
2016-07-14 11:30:00,53.55,53.63,53.51,53.53,65641.0,49.2165,49.2901,49.1798,49.1981,65641.0
2016-07-14 12:00:00,53.52,53.63,53.44,53.48,22311.0,49.189,49.2901,49.1154,49.1522,22311.0
2016-07-14 12:30:00,53.47,53.5,53.42,53.44,23684.0,49.143,49.1706,49.097,49.1154,23684.0
2016-07-14 13:00:00,53.44,53.44,53.25,53.25,19201.0,49.1154,49.1154,48.9408,48.9408,19201.0
2016-07-14 13:30:00,53.25,53.31,53.23,53.29,26171.0,48.9408,48.9959,48.9224,48.9776,26171.0
2016-07-14 14:00:00,53.29,53.32,53.24,53.32,36929.0,48.9776,49.0051,48.9316,49.0051,36929.0
2016-07-14 14:30:00,53.31,53.31,53.22,53.23,33266.0,48.9959,48.9959,48.9132,48.9224,33266.0
2016-07-14 15:00:00,53.23,53.37,53.23,53.32,38701.0,48.9224,49.0511,48.9224,49.0051,38701.0
2016-07-14 15:30:00,53.32,53.36,53.18,53.2,90947.0,49.0051,49.0419,48.8765,48.8949,90947.0
2016-07-15 09:30:00,53.4,53.4,52.93,53.08,71503.0,49.0787,49.0787,48.6467,48.7846,71503.0
2016-07-15 10:00:00,53.11,53.29,53.02,53.28,24339.0,48.8121,48.9776,48.7294,48.9684,24339.0
2016-07-15 10:30:00,53.22,53.34,53.16,53.23,25338.0,48.9132,49.0235,48.8581,48.9224,25338.0
2016-07-15 11:00:00,53.24,53.26,53.07,53.16,37707.0,48.9316,48.95,48.7754,48.8581,37707.0
2016-07-15 11:30:00,53.16,53.27,53.13,53.24,44665.0,48.8581,48.9592,48.8305,48.9316,44665.0
2016-07-15 12:00:00,53.24,53.25,53.12,53.14,34417.0,48.9316,48.9408,48.8213,48.8397,34417.0
2016-07-15 12:30:00,53.15,53.15,53.0,53.08,24645.0,48.8489,48.8489,48.711,48.7846,24645.0
2016-07-15 13:00:00,53.13,53.22,53.11,53.19,27036.0,48.8305,48.9132,48.8121,48.8857,27036.0
2016-07-15 13:30:00,53.19,53.29,53.13,53.23,23928.0,48.8857,48.9776,48.8305,48.9224,23928.0
2016-07-15 14:00:00,53.23,53.27,53.14,53.15,28861.0,48.9224,48.9592,48.8397,48.8489,28861.0
2016-07-15 14:30:00,53.15,53.25,53.15,53.21,21164.0,48.8489,48.9408,48.8489,48.904,21164.0
2016-07-15 15:00:00,53.21,53.22,53.08,53.11,79653.0,48.904,48.9132,48.7846,48.8121,79653.0
2016-07-15 15:30:00,53.1,53.15,53.02,53.04,172384.0,48.8029,48.8489,48.7294,48.7478,172384.0
2016-07-18 09:30:00,52.85,53.06,52.59,52.77,30290.0,48.5732,48.7662,48.3342,48.4996,30290.0
2016-07-18 10:00:00,52.76,52.97,52.76,52.95,53504.0,48.4905,48.6835,48.4905,48.6651,53504.0
2016-07-18 10:30:00,52.96,53.06,52.94,53.04,92899.0,48.6743,48.7662,48.6559,48.7478,92899.0
2016-07-18 11:00:00,53.04,53.1,52.83,52.84,71429.0,48.7478,48.8029,48.5548,48.564,71429.0
2016-07-18 11:30:00,52.85,52.96,52.85,52.9,27689.0,48.5732,48.6743,48.5732,48.6191,27689.0
2016-07-18 12:00:00,52.9,52.96,52.86,52.95,32428.0,48.6191,48.6743,48.5824,48.6651,32428.0
2016-07-18 12:30:00,52.94,52.99,52.84,52.98,31431.0,48.6559,48.7018,48.564,48.6927,31431.0
2016-07-18 13:00:00,52.97,53.0,52.88,52.95,41969.0,48.6835,48.711,48.6007,48.6651,41969.0
2016-07-18 13:30:00,52.95,52.96,52.84,52.89,54159.0,48.6651,48.6743,48.564,48.6099,54159.0
2016-07-18 14:00:00,52.9,53.03,52.9,53.03,43777.0,48.6191,48.7386,48.6191,48.7386,43777.0
2016-07-18 14:30:00,53.03,53.07,52.98,52.99,82071.0,48.7386,48.7754,48.6927,48.7018,82071.0
2016-07-18 15:00:00,52.99,53.01,52.91,52.91,73027.0,48.7018,48.7202,48.6283,48.6283,73027.0
2016-07-18 15:30:00,52.92,53.07,52.91,52.99,114947.0,48.6375,48.7754,48.6283,48.7018,114947.0
2016-07-19 09:30:00,52.91,52.99,52.76,52.8,27710.0,48.6283,48.7018,48.4905,48.5272,27710.0
2016-07-19 10:00:00,52.8,53.05,52.77,52.91,14428.0,48.5272,48.757,48.4996,48.6283,14428.0
2016-07-19 10:30:00,52.88,52.95,52.84,52.94,15074.0,48.6007,48.6651,48.564,48.6559,15074.0
2016-07-19 11:00:00,52.93,53.05,52.83,52.84,13089.0,48.6467,48.757,48.5548,48.564,13089.0
2016-07-19 11:30:00,52.86,52.92,52.76,52.76,20270.0,48.5824,48.6375,48.4905,48.4905,20270.0
2016-07-19 12:00:00,52.76,52.78,52.7,52.75,20364.0,48.4905,48.5088,48.4353,48.4813,20364.0
2016-07-19 12:30:00,52.76,53.0,52.75,53.0,92896.0,48.4905,48.711,48.4813,48.711,92896.0
2016-07-19 13:00:00,52.99,52.99,52.89,52.92,42778.0,48.7018,48.7018,48.6099,48.6375,42778.0
2016-07-19 13:30:00,52.91,52.97,52.89,52.93,17723.0,48.6283,48.6835,48.6099,48.6467,17723.0
2016-07-19 14:00:00,52.94,52.99,52.84,52.84,138072.0,48.6559,48.7018,48.564,48.564,138072.0
2016-07-19 14:30:00,52.84,52.91,52.76,52.88,53943.0,48.564,48.6283,48.4905,48.6007,53943.0
2016-07-19 15:00:00,52.88,52.9,52.85,52.88,26417.0,48.6007,48.6191,48.5732,48.6007,26417.0
2016-07-19 15:30:00,52.89,52.93,52.86,52.92,85593.0,48.6099,48.6467,48.5824,48.6375,85593.0
2016-07-20 09:30:00,52.84,52.9,52.4,52.56,26793.0,48.564,48.6191,48.1596,48.3066,26793.0
2016-07-20 10:00:00,52.53,53.1,52.53,53.01,17492.0,48.2791,48.8029,48.2791,48.7202,17492.0
2016-07-20 10:30:00,53.03,53.39,53.02,53.34,108809.0,48.7386,49.0695,48.7294,49.0235,108809.0
2016-07-20 11:00:00,53.35,53.52,53.35,53.5,30112.0,49.0327,49.189,49.0327,49.1706,30112.0
2016-07-20 11:30:00,53.51,53.53,53.35,53.51,29137.0,49.1798,49.1981,49.0327,49.1798,29137.0
2016-07-20 12:00:00,53.47,53.51,53.36,53.49,11001.0,49.143,49.1798,49.0419,49.1614,11001.0
2016-07-20 12:30:00,53.49,53.5,53.37,53.48,23493.0,49.1614,49.1706,49.0511,49.1522,23493.0
2016-07-20 13:00:00,53.48,53.55,53.46,53.54,25960.0,49.1522,49.2165,49.1338,49.2073,25960.0
2016-07-20 13:30:00,53.53,53.56,53.45,53.45,20438.0,49.1981,49.2257,49.1246,49.1246,20438.0
2016-07-20 14:00:00,53.45,53.55,53.45,53.52,50308.0,49.1246,49.2165,49.1246,49.189,50308.0
2016-07-20 14:30:00,53.51,53.56,53.48,53.5,33264.0,49.1798,49.2257,49.1522,49.1706,33264.0
2016-07-20 15:00:00,53.5,53.5,53.35,53.39,73328.0,49.1706,49.1706,49.0327,49.0695,73328.0
2016-07-20 15:30:00,53.39,53.54,53.39,53.45,113964.0,49.0695,49.2073,49.0695,49.1246,113964.0
2016-07-21 09:30:00,53.38,54.2,53.25,53.95,74054.0,49.0603,49.8139,48.9408,49.5842,74054.0
2016-07-21 10:00:00,53.94,54.17,53.92,54.11,64128.0,49.575,49.7864,49.5566,49.7312,64128.0
2016-07-21 10:30:00,54.12,54.21,53.95,53.96,49376.0,49.7404,49.8231,49.5842,49.5933,49376.0
2016-07-21 11:00:00,53.95,53.97,53.52,53.52,77462.0,49.5842,49.6025,49.189,49.189,77462.0
2016-07-21 11:30:00,53.54,53.54,53.23,53.26,44544.0,49.2073,49.2073,48.9224,48.95,44544.0
2016-07-21 12:00:00,53.26,53.38,53.24,53.25,41090.0,48.95,49.0603,48.9316,48.9408,41090.0
2016-07-21 12:30:00,53.24,53.35,53.24,53.3,21997.0,48.9316,49.0327,48.9316,48.9868,21997.0
2016-07-21 13:00:00,53.27,53.35,53.2,53.29,20694.0,48.9592,49.0327,48.8949,48.9776,20694.0
2016-07-21 13:30:00,53.29,53.32,53.14,53.16,28065.0,48.9776,49.0051,48.8397,48.8581,28065.0
2016-07-21 14:00:00,53.15,53.23,53.13,53.21,30582.0,48.8489,48.9224,48.8305,48.904,30582.0
2016-07-21 14:30:00,53.21,53.28,53.2,53.25,23760.0,48.904,48.9684,48.8949,48.9408,23760.0
2016-07-21 15:00:00,53.24,53.26,53.12,53.23,39648.0,48.9316,48.95,48.8213,48.9224,39648.0
2016-07-21 15:30:00,53.23,53.27,53.19,53.24,79017.0,48.9224,48.9592,48.8857,48.9316,79017.0
2016-07-22 09:30:00,53.03,53.18,52.3,52.35,82940.0,48.7386,48.8765,48.0677,48.1136,82940.0
2016-07-22 10:00:00,52.32,52.57,52.18,52.31,55982.0,48.0861,48.3158,47.9574,48.0769,55982.0
2016-07-22 10:30:00,52.35,52.73,52.34,52.66,44815.0,48.1136,48.4629,48.1044,48.3986,44815.0
2016-07-22 11:00:00,52.71,52.71,52.53,52.6,24375.0,48.4445,48.4445,48.2791,48.3434,24375.0
2016-07-22 11:30:00,52.59,52.7,52.57,52.6,25474.0,48.3342,48.4353,48.3158,48.3434,25474.0
2016-07-22 12:00:00,52.6,52.63,52.5,52.63,32637.0,48.3434,48.371,48.2515,48.371,32637.0
2016-07-22 12:30:00,52.63,52.65,52.52,52.56,34633.0,48.371,48.3894,48.2699,48.3066,34633.0
2016-07-22 13:00:00,52.57,52.66,52.57,52.65,44311.0,48.3158,48.3986,48.3158,48.3894,44311.0
2016-07-22 13:30:00,52.65,52.66,52.55,52.61,26522.0,48.3894,48.3986,48.2975,48.3526,26522.0
2016-07-22 14:00:00,52.62,52.69,52.56,52.56,37316.0,48.3618,48.4261,48.3066,48.3066,37316.0
2016-07-22 14:30:00,52.54,52.57,52.49,52.55,43997.0,48.2883,48.3158,48.2423,48.2975,43997.0
2016-07-22 15:00:00,52.56,52.62,52.53,52.57,86013.0,48.3066,48.3618,48.2791,48.3158,86013.0
2016-07-22 15:30:00,52.57,52.59,52.5,52.54,220515.0,48.3158,48.3342,48.2515,48.2883,220515.0
2016-07-25 09:30:00,52.27,52.49,52.22,52.28,37769.0,48.0401,48.2423,47.9942,48.0493,37769.0
2016-07-25 10:00:00,52.28,52.41,52.04,52.27,43412.0,48.0493,48.1688,47.8287,48.0401,43412.0
2016-07-25 10:30:00,52.28,52.42,52.19,52.34,38760.0,48.0493,48.178,47.9666,48.1044,38760.0
2016-07-25 11:00:00,52.34,52.36,52.19,52.32,37727.0,48.1044,48.1228,47.9666,48.0861,37727.0
2016-07-25 11:30:00,52.3,52.33,52.11,52.27,43546.0,48.0677,48.0953,47.8931,48.0401,43546.0
2016-07-25 12:00:00,52.28,52.31,52.22,52.3,22877.0,48.0493,48.0769,47.9942,48.0677,22877.0
2016-07-25 12:30:00,52.3,52.57,52.3,52.5,41762.0,48.0677,48.3158,48.0677,48.2515,41762.0
2016-07-25 13:00:00,52.5,52.68,52.49,52.68,17944.0,48.2515,48.4169,48.2423,48.4169,17944.0
2016-07-25 13:30:00,52.68,52.69,52.57,52.68,23572.0,48.4169,48.4261,48.3158,48.4169,23572.0
2016-07-25 14:00:00,52.67,52.77,52.65,52.65,22150.0,48.4077,48.4996,48.3894,48.3894,22150.0
2016-07-25 14:30:00,52.65,52.74,52.64,52.68,28093.0,48.3894,48.4721,48.3802,48.4169,28093.0
2016-07-25 15:00:00,52.68,52.73,52.61,52.73,58027.0,48.4169,48.4629,48.3526,48.4629,58027.0
2016-07-25 15:30:00,52.73,52.8,52.7,52.75,135404.0,48.4629,48.5272,48.4353,48.4813,135404.0
2016-07-26 09:30:00,52.81,53.35,52.81,53.27,18896.0,48.5364,49.0327,48.5364,48.9592,18896.0
2016-07-26 10:00:00,53.26,53.45,53.22,53.3,18518.0,48.95,49.1246,48.9132,48.9868,18518.0
2016-07-26 10:30:00,53.34,53.38,52.94,52.94,29638.0,49.0235,49.0603,48.6559,48.6559,29638.0
2016-07-26 11:00:00,52.91,53.18,52.9,53.08,25813.0,48.6283,48.8765,48.6191,48.7846,25813.0
2016-07-26 11:30:00,53.05,53.25,53.05,53.23,24530.0,48.757,48.9408,48.757,48.9224,24530.0
2016-07-26 12:00:00,53.24,53.38,53.23,53.32,17398.0,48.9316,49.0603,48.9224,49.0051,17398.0
2016-07-26 12:30:00,53.32,53.38,53.25,53.34,36708.0,49.0051,49.0603,48.9408,49.0235,36708.0
2016-07-26 13:00:00,53.33,53.36,53.21,53.23,21058.0,49.0143,49.0419,48.904,48.9224,21058.0
2016-07-26 13:30:00,53.23,53.32,53.21,53.31,30646.0,48.9224,49.0051,48.904,48.9959,30646.0
2016-07-26 14:00:00,53.31,53.4,53.25,53.35,33571.0,48.9959,49.0787,48.9408,49.0327,33571.0
2016-07-26 14:30:00,53.33,53.45,53.31,53.44,22222.0,49.0143,49.1246,48.9959,49.1154,22222.0
2016-07-26 15:00:00,53.42,53.48,53.38,53.47,41228.0,49.097,49.1522,49.0603,49.143,41228.0
2016-07-26 15:30:00,53.48,53.56,53.43,53.54,153558.0,49.1522,49.2257,49.1062,49.2073,153558.0
2016-07-27 09:30:00,53.65,54.19,53.58,54.18,48964.0,49.3084,49.8047,49.2441,49.7955,48964.0
2016-07-27 10:00:00,54.16,54.45,53.99,54.35,127871.0,49.7772,50.0437,49.6209,49.9518,127871.0
2016-07-27 10:30:00,54.34,54.34,53.81,54.02,80123.0,49.9426,49.9426,49.4555,49.6485,80123.0
2016-07-27 11:00:00,54.04,54.1,53.84,54.06,51515.0,49.6669,49.722,49.4831,49.6853,51515.0
2016-07-27 11:30:00,54.04,54.05,53.84,53.86,26334.0,49.6669,49.6761,49.4831,49.5014,26334.0
2016-07-27 12:00:00,53.86,53.87,53.74,53.82,28452.0,49.5014,49.5106,49.3912,49.4647,28452.0
2016-07-27 12:30:00,53.82,53.96,53.82,53.88,34873.0,49.4647,49.5933,49.4647,49.5198,34873.0
2016-07-27 13:00:00,53.89,54.05,53.88,54.0,52415.0,49.529,49.6761,49.5198,49.6301,52415.0
2016-07-27 13:30:00,54.0,54.26,53.98,54.26,43820.0,49.6301,49.8691,49.6117,49.8691,43820.0
2016-07-27 14:00:00,54.21,54.21,53.72,53.83,143210.0,49.8231,49.8231,49.3728,49.4739,143210.0
2016-07-27 14:30:00,53.81,54.01,53.81,54.01,44001.0,49.4555,49.6393,49.4555,49.6393,44001.0
2016-07-27 15:00:00,54.01,54.16,53.99,54.09,101961.0,49.6393,49.7772,49.6209,49.7128,101961.0
2016-07-27 15:30:00,54.09,54.1,53.96,53.99,188637.0,49.7128,49.722,49.5933,49.6209,188637.0
2016-07-28 09:30:00,53.72,53.99,53.32,53.85,29748.0,49.3728,49.6209,49.0051,49.4923,29748.0
2016-07-28 10:00:00,53.89,53.94,53.48,53.57,38051.0,49.529,49.575,49.1522,49.2349,38051.0
2016-07-28 10:30:00,53.58,53.69,53.38,53.38,45007.0,49.2441,49.3452,49.0603,49.0603,45007.0
2016-07-28 11:00:00,53.4,53.47,53.34,53.46,34674.0,49.0787,49.143,49.0235,49.1338,34674.0
2016-07-28 11:30:00,53.46,53.57,53.39,53.56,68700.0,49.1338,49.2349,49.0695,49.2257,68700.0
2016-07-28 12:00:00,53.55,53.65,53.5,53.5,58781.0,49.2165,49.3084,49.1706,49.1706,58781.0
2016-07-28 12:30:00,53.51,53.55,53.39,53.52,42775.0,49.1798,49.2165,49.0695,49.189,42775.0
2016-07-28 13:00:00,53.52,53.59,53.5,53.59,33904.0,49.189,49.2533,49.1706,49.2533,33904.0
2016-07-28 13:30:00,53.6,53.66,53.55,53.61,37124.0,49.2625,49.3176,49.2165,49.2717,37124.0
2016-07-28 14:00:00,53.61,53.62,53.52,53.55,48599.0,49.2717,49.2809,49.189,49.2165,48599.0
2016-07-28 14:30:00,53.54,53.7,53.53,53.65,53518.0,49.2073,49.3544,49.1981,49.3084,53518.0
2016-07-28 15:00:00,53.65,53.81,53.63,53.75,49545.0,49.3084,49.4555,49.2901,49.4003,49545.0
2016-07-28 15:30:00,53.75,53.83,53.69,53.73,136784.0,49.4003,49.4739,49.3452,49.382,136784.0
2016-07-29 09:30:00,53.5,53.55,52.69,52.78,47268.0,49.1706,49.2165,48.4261,48.5088,47268.0
2016-07-29 10:00:00,52.77,52.85,52.63,52.83,51830.0,48.4996,48.5732,48.371,48.5548,51830.0
2016-07-29 10:30:00,52.83,53.26,52.81,53.2,55137.0,48.5548,48.95,48.5364,48.8949,55137.0
2016-07-29 11:00:00,53.2,53.57,53.2,53.41,71150.0,48.8949,49.2349,48.8949,49.0879,71150.0
2016-07-29 11:30:00,53.4,53.63,53.39,53.56,54214.0,49.0787,49.2901,49.0695,49.2257,54214.0
2016-07-29 12:00:00,53.57,53.66,53.51,53.52,38027.0,49.2349,49.3176,49.1798,49.189,38027.0
2016-07-29 12:30:00,53.51,53.57,53.42,53.48,50921.0,49.1798,49.2349,49.097,49.1522,50921.0
2016-07-29 13:00:00,53.47,53.56,53.42,53.54,23168.0,49.143,49.2257,49.097,49.2073,23168.0
2016-07-29 13:30:00,53.55,53.57,53.45,53.55,23927.0,49.2165,49.2349,49.1246,49.2165,23927.0
2016-07-29 14:00:00,53.54,53.54,53.47,53.5,34164.0,49.2073,49.2073,49.143,49.1706,34164.0
2016-07-29 14:30:00,53.5,53.51,53.37,53.46,32008.0,49.1706,49.1798,49.0511,49.1338,32008.0
2016-07-29 15:00:00,53.45,53.52,53.38,53.43,58852.0,49.1246,49.189,49.0603,49.1062,58852.0
2016-07-29 15:30:00,53.42,53.62,53.41,53.53,231885.0,49.097,49.2809,49.0879,49.1981,231885.0
2016-08-01 09:30:00,53.52,53.63,52.91,53.36,51845.0,49.189,49.2901,48.6283,49.0419,51845.0
2016-08-01 10:00:00,53.28,53.75,53.24,53.49,107495.0,48.9684,49.4003,48.9316,49.1614,107495.0
2016-08-01 10:30:00,53.48,53.54,53.21,53.48,54470.0,49.1522,49.2073,48.904,49.1522,54470.0
2016-08-01 11:00:00,53.47,53.73,53.36,53.37,51937.0,49.143,49.382,49.0419,49.0511,51937.0
2016-08-01 11:30:00,53.37,53.45,53.19,53.22,63869.0,49.0511,49.1246,48.8857,48.9132,63869.0
2016-08-01 12:00:00,53.21,53.26,52.86,52.94,81013.0,48.904,48.95,48.5824,48.6559,81013.0
2016-08-01 12:30:00,52.95,53.15,52.91,53.11,51029.0,48.6651,48.8489,48.6283,48.8121,51029.0
2016-08-01 13:00:00,53.11,53.2,53.05,53.13,52279.0,48.8121,48.8949,48.757,48.8305,52279.0
2016-08-01 13:30:00,53.12,53.18,52.98,53.12,46345.0,48.8213,48.8765,48.6927,48.8213,46345.0
2016-08-01 14:00:00,53.11,53.14,52.88,52.89,93093.0,48.8121,48.8397,48.6007,48.6099,93093.0
2016-08-01 14:30:00,52.89,52.93,52.83,52.87,153750.0,48.6099,48.6467,48.5548,48.5916,153750.0
2016-08-01 15:00:00,52.86,52.94,52.71,52.73,180766.0,48.5824,48.6559,48.4445,48.4629,180766.0
2016-08-01 15:30:00,52.73,53.11,52.73,53.04,248089.0,48.4629,48.8121,48.4629,48.7478,248089.0
2016-08-02 09:30:00,52.89,52.89,52.48,52.64,62631.0,48.6099,48.6099,48.2331,48.3802,62631.0
2016-08-02 10:00:00,52.65,52.83,52.32,52.77,58224.0,48.3894,48.5548,48.0861,48.4996,58224.0
2016-08-02 10:30:00,52.77,52.8,52.47,52.47,69887.0,48.4996,48.5272,48.2239,48.2239,69887.0
2016-08-02 11:00:00,52.49,52.62,52.3,52.41,58987.0,48.2423,48.3618,48.0677,48.1688,58987.0
2016-08-02 11:30:00,52.42,52.44,52.26,52.3,70093.0,48.178,48.1964,48.0309,48.0677,70093.0
2016-08-02 12:00:00,52.31,52.54,52.3,52.51,48135.0,48.0769,48.2883,48.0677,48.2607,48135.0
2016-08-02 12:30:00,52.5,52.5,52.21,52.24,46503.0,48.2515,48.2515,47.985,48.0125,46503.0
2016-08-02 13:00:00,52.22,52.29,52.17,52.25,47206.0,47.9942,48.0585,47.9482,48.0217,47206.0
2016-08-02 13:30:00,52.24,52.33,52.17,52.29,52105.0,48.0125,48.0953,47.9482,48.0585,52105.0
2016-08-02 14:00:00,52.28,52.59,52.26,52.55,77304.0,48.0493,48.3342,48.0309,48.2975,77304.0
2016-08-02 14:30:00,52.55,52.73,52.53,52.67,67060.0,48.2975,48.4629,48.2791,48.4077,67060.0
2016-08-02 15:00:00,52.68,52.82,52.66,52.8,68782.0,48.4169,48.5456,48.3986,48.5272,68782.0
2016-08-02 15:30:00,52.8,52.91,52.79,52.85,194877.0,48.5272,48.6283,48.518,48.5732,194877.0
2016-08-03 09:30:00,52.75,52.92,52.55,52.56,27729.0,48.4813,48.6375,48.2975,48.3066,27729.0
2016-08-03 10:00:00,52.52,52.73,52.41,52.53,41559.0,48.2699,48.4629,48.1688,48.2791,41559.0
2016-08-03 10:30:00,52.48,52.88,52.35,52.77,58465.0,48.2331,48.6007,48.1136,48.4996,58465.0
2016-08-03 11:00:00,52.77,52.81,52.61,52.81,67095.0,48.4996,48.5364,48.3526,48.5364,67095.0
2016-08-03 11:30:00,52.84,52.91,52.8,52.88,38083.0,48.564,48.6283,48.5272,48.6007,38083.0
2016-08-03 12:00:00,52.87,52.99,52.84,52.88,39693.0,48.5916,48.7018,48.564,48.6007,39693.0
2016-08-03 12:30:00,52.91,52.96,52.84,52.89,27389.0,48.6283,48.6743,48.564,48.6099,27389.0
2016-08-03 13:00:00,52.89,52.96,52.85,52.87,47426.0,48.6099,48.6743,48.5732,48.5916,47426.0
2016-08-03 13:30:00,52.89,52.93,52.76,52.86,37144.0,48.6099,48.6467,48.4905,48.5824,37144.0
2016-08-03 14:00:00,52.89,52.92,52.75,52.76,42184.0,48.6099,48.6375,48.4813,48.4905,42184.0
2016-08-03 14:30:00,52.73,52.86,52.72,52.84,33425.0,48.4629,48.5824,48.4537,48.564,33425.0
2016-08-03 15:00:00,52.85,52.9,52.78,52.89,49498.0,48.5732,48.6191,48.5088,48.6099,49498.0
2016-08-03 15:30:00,52.89,52.9,52.78,52.88,127587.0,48.6099,48.6191,48.5088,48.6007,127587.0
2016-08-04 09:30:00,52.63,52.99,52.44,52.81,48576.0,48.371,48.7018,48.1964,48.5364,48576.0
2016-08-04 10:00:00,52.8,53.01,52.75,52.98,77588.0,48.5272,48.7202,48.4813,48.6927,77588.0
2016-08-04 10:30:00,52.97,53.17,52.97,53.14,34155.0,48.6835,48.8673,48.6835,48.8397,34155.0
2016-08-04 11:00:00,53.1,53.15,52.98,53.07,33091.0,48.8029,48.8489,48.6927,48.7754,33091.0
2016-08-04 11:30:00,53.06,53.35,53.05,53.35,31454.0,48.7662,49.0327,48.757,49.0327,31454.0
2016-08-04 12:00:00,53.32,53.44,53.23,53.23,26783.0,49.0051,49.1154,48.9224,48.9224,26783.0
2016-08-04 12:30:00,53.24,53.29,53.15,53.25,34420.0,48.9316,48.9776,48.8489,48.9408,34420.0
2016-08-04 13:00:00,53.25,53.26,52.98,53.04,43424.0,48.9408,48.95,48.6927,48.7478,43424.0
2016-08-04 13:30:00,53.04,53.13,53.03,53.07,44700.0,48.7478,48.8305,48.7386,48.7754,44700.0
2016-08-04 14:00:00,53.07,53.21,52.82,52.84,87742.0,48.7754,48.904,48.5456,48.564,87742.0
2016-08-04 14:30:00,52.85,52.91,52.83,52.88,82903.0,48.5732,48.6283,48.5548,48.6007,82903.0
2016-08-04 15:00:00,52.88,52.92,52.75,52.75,99364.0,48.6007,48.6375,48.4813,48.4813,99364.0
2016-08-04 15:30:00,52.76,53.04,52.76,52.96,221295.0,48.4905,48.7478,48.4905,48.6743,221295.0
2016-08-05 09:30:00,50.49,51.93,50.08,51.0,645665.0,46.4042,47.7276,46.0273,46.8729,645665.0
2016-08-05 10:00:00,51.0,51.42,50.85,50.94,305042.0,46.8729,47.2589,46.735,46.8177,305042.0
2016-08-05 10:30:00,50.96,51.58,50.82,51.56,172981.0,46.8361,47.4059,46.7074,47.3876,172981.0
2016-08-05 11:00:00,51.52,51.54,51.23,51.53,84902.0,47.3508,47.3692,47.0843,47.36,84902.0
2016-08-05 11:30:00,51.54,51.6,51.37,51.5,83011.0,47.3692,47.4243,47.2129,47.3324,83011.0
2016-08-05 12:00:00,51.52,51.55,51.35,51.37,70595.0,47.3508,47.3784,47.1946,47.2129,70595.0
2016-08-05 12:30:00,51.37,51.55,51.32,51.49,61597.0,47.2129,47.3784,47.167,47.3232,61597.0
2016-08-05 13:00:00,51.48,51.71,51.38,51.68,83639.0,47.314,47.5254,47.2221,47.4979,83639.0
2016-08-05 13:30:00,51.69,51.87,51.67,51.85,83262.0,47.507,47.6725,47.4887,47.6541,83262.0
2016-08-05 14:00:00,51.86,52.04,51.7,51.89,150585.0,47.6633,47.8287,47.5162,47.6909,150585.0
2016-08-05 14:30:00,51.9,51.92,51.75,51.88,71947.0,47.7001,47.7184,47.5622,47.6817,71947.0
2016-08-05 15:00:00,51.86,51.94,51.84,51.93,113215.0,47.6633,47.7368,47.6449,47.7276,113215.0
2016-08-05 15:30:00,51.92,51.96,51.8,51.93,395601.0,47.7184,47.7552,47.6081,47.7276,395601.0
2016-08-08 09:30:00,52.09,52.71,51.94,52.34,94859.0,47.8747,48.4445,47.7368,48.1044,94859.0
2016-08-08 10:00:00,52.35,52.4,52.04,52.04,66872.0,48.1136,48.1596,47.8287,47.8287,66872.0
2016-08-08 10:30:00,52.03,52.14,51.88,51.98,40469.0,47.8195,47.9206,47.6817,47.7736,40469.0
2016-08-08 11:00:00,51.99,52.21,51.99,52.09,66942.0,47.7828,47.985,47.7828,47.8747,66942.0
2016-08-08 11:30:00,52.11,52.26,52.1,52.12,41804.0,47.8931,48.0309,47.8839,47.9022,41804.0
2016-08-08 12:00:00,52.1,52.1,51.95,51.97,37539.0,47.8839,47.8839,47.746,47.7644,37539.0
2016-08-08 12:30:00,51.96,52.03,51.9,51.93,40131.0,47.7552,47.8195,47.7001,47.7276,40131.0
2016-08-08 13:00:00,51.92,52.1,51.9,52.08,41051.0,47.7184,47.8839,47.7001,47.8655,41051.0
2016-08-08 13:30:00,52.09,52.1,52.01,52.08,53133.0,47.8747,47.8839,47.8012,47.8655,53133.0
2016-08-08 14:00:00,52.07,52.08,51.82,51.85,56559.0,47.8563,47.8655,47.6265,47.6541,56559.0
2016-08-08 14:30:00,51.83,51.84,51.76,51.78,59290.0,47.6357,47.6449,47.5714,47.5898,59290.0
2016-08-08 15:00:00,51.77,51.78,51.6,51.62,72210.0,47.5806,47.5898,47.4243,47.4427,72210.0
2016-08-08 15:30:00,51.62,51.62,51.44,51.53,213242.0,47.4427,47.4427,47.2773,47.36,213242.0
2016-08-09 09:30:00,51.69,52.36,51.42,52.3,59258.0,47.507,48.1228,47.2589,48.0677,59258.0
2016-08-09 10:00:00,52.3,52.34,52.05,52.05,95901.0,48.0677,48.1044,47.8379,47.8379,95901.0
2016-08-09 10:30:00,52.08,52.22,52.02,52.18,56754.0,47.8655,47.9942,47.8103,47.9574,56754.0
2016-08-09 11:00:00,52.17,52.21,52.08,52.11,65385.0,47.9482,47.985,47.8655,47.8931,65385.0
2016-08-09 11:30:00,52.12,52.23,52.1,52.2,80452.0,47.9022,48.0033,47.8839,47.9758,80452.0
2016-08-09 12:00:00,52.2,52.2,52.07,52.11,45381.0,47.9758,47.9758,47.8563,47.8931,45381.0
2016-08-09 12:30:00,52.11,52.12,51.95,51.95,52699.0,47.8931,47.9022,47.746,47.746,52699.0
2016-08-09 13:00:00,51.95,52.04,51.73,51.73,68480.0,47.746,47.8287,47.5438,47.5438,68480.0
2016-08-09 13:30:00,51.74,51.8,51.67,51.79,67155.0,47.553,47.6081,47.4887,47.599,67155.0
2016-08-09 14:00:00,51.79,51.94,51.78,51.88,46028.0,47.599,47.7368,47.5898,47.6817,46028.0
2016-08-09 14:30:00,51.87,51.87,51.74,51.85,64127.0,47.6725,47.6725,47.553,47.6541,64127.0
2016-08-09 15:00:00,51.85,51.97,51.8,51.96,72277.0,47.6541,47.7644,47.6081,47.7552,72277.0
2016-08-09 15:30:00,51.97,52.03,51.93,51.96,158568.0,47.7644,47.8195,47.7276,47.7552,158568.0
2016-08-10 09:30:00,52.18,52.5,52.1,52.16,72162.0,47.9574,48.2515,47.8839,47.939,72162.0
2016-08-10 10:00:00,52.16,52.33,52.15,52.29,75398.0,47.939,48.0953,47.9298,48.0585,75398.0
2016-08-10 10:30:00,52.29,52.35,52.15,52.21,42664.0,48.0585,48.1136,47.9298,47.985,42664.0
2016-08-10 11:00:00,52.22,52.31,52.01,52.04,54021.0,47.9942,48.0769,47.8012,47.8287,54021.0
2016-08-10 11:30:00,52.07,52.24,51.99,52.12,130782.0,47.8563,48.0125,47.7828,47.9022,130782.0
2016-08-10 12:00:00,52.11,52.2,52.07,52.18,153329.0,47.8931,47.9758,47.8563,47.9574,153329.0
2016-08-10 12:30:00,52.18,52.31,52.16,52.31,65965.0,47.9574,48.0769,47.939,48.0769,65965.0
2016-08-10 13:00:00,52.32,52.33,52.06,52.14,40471.0,48.0861,48.0953,47.8471,47.9206,40471.0
2016-08-10 13:30:00,52.13,52.19,52.06,52.16,42577.0,47.9114,47.9666,47.8471,47.939,42577.0
2016-08-10 14:00:00,52.15,52.2,51.92,51.94,99472.0,47.9298,47.9758,47.7184,47.7368,99472.0
2016-08-10 14:30:00,51.96,51.96,51.8,51.8,68782.0,47.7552,47.7552,47.6081,47.6081,68782.0
2016-08-10 15:00:00,51.81,51.97,51.76,51.88,95602.0,47.6173,47.7644,47.5714,47.6817,95602.0
2016-08-10 15:30:00,51.88,51.91,51.76,51.87,171390.0,47.6817,47.7092,47.5714,47.6725,171390.0
2016-08-11 09:30:00,51.95,52.19,51.87,51.87,89246.0,47.746,47.9666,47.6725,47.6725,89246.0
2016-08-11 10:00:00,51.84,52.04,51.82,51.96,41561.0,47.6449,47.8287,47.6265,47.7552,41561.0
2016-08-11 10:30:00,51.94,52.15,51.92,52.13,47582.0,47.7368,47.9298,47.7184,47.9114,47582.0
2016-08-11 11:00:00,52.13,52.16,52.08,52.16,66980.0,47.9114,47.939,47.8655,47.939,66980.0
2016-08-11 11:30:00,52.17,52.38,52.12,52.27,65209.0,47.9482,48.1412,47.9022,48.0401,65209.0
2016-08-11 12:00:00,52.28,52.31,52.15,52.21,45630.0,48.0493,48.0769,47.9298,47.985,45630.0
2016-08-11 12:30:00,52.21,52.28,52.19,52.22,51260.0,47.985,48.0493,47.9666,47.9942,51260.0
2016-08-11 13:00:00,52.22,52.25,52.1,52.16,34923.0,47.9942,48.0217,47.8839,47.939,34923.0
2016-08-11 13:30:00,52.16,52.28,52.08,52.25,35197.0,47.939,48.0493,47.8655,48.0217,35197.0
2016-08-11 14:00:00,52.25,52.38,52.22,52.23,40594.0,48.0217,48.1412,47.9942,48.0033,40594.0
2016-08-11 14:30:00,52.23,52.25,52.12,52.17,51596.0,48.0033,48.0217,47.9022,47.9482,51596.0
2016-08-11 15:00:00,52.16,52.16,52.03,52.05,55417.0,47.939,47.939,47.8195,47.8379,55417.0
2016-08-11 15:30:00,52.04,52.11,51.98,52.01,122456.0,47.8287,47.8931,47.7736,47.8012,122456.0
2016-08-12 09:30:00,52.01,52.11,51.66,51.71,36121.0,47.8012,47.8931,47.4795,47.5254,36121.0
2016-08-12 10:00:00,51.68,51.78,51.54,51.64,36845.0,47.4979,47.5898,47.3692,47.4611,36845.0
2016-08-12 10:30:00,51.64,51.74,51.53,51.57,35963.0,47.4611,47.553,47.36,47.3968,35963.0
2016-08-12 11:00:00,51.58,51.6,51.43,51.57,66190.0,47.4059,47.4243,47.2681,47.3968,66190.0
2016-08-12 11:30:00,51.58,51.6,51.42,51.43,40270.0,47.4059,47.4243,47.2589,47.2681,40270.0
2016-08-12 12:00:00,51.41,51.51,51.25,51.28,42885.0,47.2497,47.3416,47.1027,47.1302,42885.0
2016-08-12 12:30:00,51.28,51.37,51.22,51.23,34203.0,47.1302,47.2129,47.0751,47.0843,34203.0
2016-08-12 13:00:00,51.23,51.24,51.11,51.18,40154.0,47.0843,47.0935,46.974,47.0383,40154.0
2016-08-12 13:30:00,51.19,51.32,51.17,51.27,25612.0,47.0475,47.167,47.0291,47.121,25612.0
2016-08-12 14:00:00,51.27,51.39,51.25,51.25,38439.0,47.121,47.2313,47.1027,47.1027,38439.0
2016-08-12 14:30:00,51.26,51.29,51.22,51.26,32431.0,47.1118,47.1394,47.0751,47.1118,32431.0
2016-08-12 15:00:00,51.25,51.39,51.24,51.39,49030.0,47.1027,47.2313,47.0935,47.2313,49030.0
2016-08-12 15:30:00,51.4,51.47,51.38,51.4,146032.0,47.2405,47.3048,47.2221,47.2405,146032.0
2016-08-15 09:30:00,51.58,52.1,51.43,52.05,43482.0,47.4059,47.8839,47.2681,47.8379,43482.0
2016-08-15 10:00:00,52.05,52.37,52.04,52.31,34178.0,47.8379,48.132,47.8287,48.0769,34178.0
2016-08-15 10:30:00,52.34,52.42,52.29,52.38,22279.0,48.1044,48.178,48.0585,48.1412,22279.0
2016-08-15 11:00:00,52.36,52.38,52.2,52.3,23463.0,48.1228,48.1412,47.9758,48.0677,23463.0
2016-08-15 11:30:00,52.29,52.3,52.23,52.25,21957.0,48.0585,48.0677,48.0033,48.0217,21957.0
2016-08-15 12:00:00,52.27,52.32,52.24,52.3,13598.0,48.0401,48.0861,48.0125,48.0677,13598.0
2016-08-15 12:30:00,52.3,52.31,52.26,52.3,29237.0,48.0677,48.0769,48.0309,48.0677,29237.0
2016-08-15 13:00:00,52.3,52.32,52.27,52.32,20211.0,48.0677,48.0861,48.0401,48.0861,20211.0
2016-08-15 13:30:00,52.32,52.34,52.3,52.34,13541.0,48.0861,48.1044,48.0677,48.1044,13541.0
2016-08-15 14:00:00,52.34,52.34,52.29,52.33,29282.0,48.1044,48.1044,48.0585,48.0953,29282.0
2016-08-15 14:30:00,52.33,52.43,52.32,52.41,31513.0,48.0953,48.1872,48.0861,48.1688,31513.0
2016-08-15 15:00:00,52.4,52.42,52.15,52.16,62737.0,48.1596,48.178,47.9298,47.939,62737.0
2016-08-15 15:30:00,52.16,52.16,52.01,52.03,181167.0,47.939,47.939,47.8012,47.8195,181167.0
2016-08-16 09:30:00,51.99,52.02,51.53,51.55,48288.0,47.7828,47.8103,47.36,47.3784,48288.0
2016-08-16 10:00:00,51.53,51.66,51.33,51.33,30996.0,47.36,47.4795,47.1762,47.1762,30996.0
2016-08-16 10:30:00,51.33,51.43,51.26,51.3,36444.0,47.1762,47.2681,47.1118,47.1486,36444.0
2016-08-16 11:00:00,51.3,51.48,51.28,51.29,53397.0,47.1486,47.314,47.1302,47.1394,53397.0
2016-08-16 11:30:00,51.29,51.43,51.25,51.42,50928.0,47.1394,47.2681,47.1027,47.2589,50928.0
2016-08-16 12:00:00,51.42,51.51,51.4,51.45,71916.0,47.2589,47.3416,47.2405,47.2865,71916.0
2016-08-16 12:30:00,51.44,51.77,51.4,51.76,319461.0,47.2773,47.5806,47.2405,47.5714,319461.0
2016-08-16 13:00:00,51.77,51.79,51.65,51.72,117764.0,47.5806,47.599,47.4703,47.5346,117764.0
2016-08-16 13:30:00,51.72,51.8,51.66,51.75,48081.0,47.5346,47.6081,47.4795,47.5622,48081.0
2016-08-16 14:00:00,51.75,51.78,51.69,51.76,46741.0,47.5622,47.5898,47.507,47.5714,46741.0
2016-08-16 14:30:00,51.76,51.78,51.7,51.72,37912.0,47.5714,47.5898,47.5162,47.5346,37912.0
2016-08-16 15:00:00,51.73,51.74,51.65,51.71,35140.0,47.5438,47.553,47.4703,47.5254,35140.0
2016-08-16 15:30:00,51.71,51.77,51.65,51.67,172167.0,47.5254,47.5806,47.4703,47.4887,172167.0
2016-08-17 09:30:00,51.66,51.79,51.24,51.58,55162.0,47.4795,47.599,47.0935,47.4059,55162.0
2016-08-17 10:00:00,51.55,51.69,51.53,51.67,114813.0,47.3784,47.507,47.36,47.4887,114813.0
2016-08-17 10:30:00,51.68,51.71,51.54,51.64,98523.0,47.4979,47.5254,47.3692,47.4611,98523.0
2016-08-17 11:00:00,51.63,51.77,51.59,51.71,51014.0,47.4519,47.5806,47.4151,47.5254,51014.0
2016-08-17 11:30:00,51.71,51.75,51.61,51.69,69967.0,47.5254,47.5622,47.4335,47.507,69967.0
2016-08-17 12:00:00,51.69,51.82,51.69,51.8,36315.0,47.507,47.6265,47.507,47.6081,36315.0
2016-08-17 12:30:00,51.81,51.87,51.72,51.83,100393.0,47.6173,47.6725,47.5346,47.6357,100393.0
2016-08-17 13:00:00,51.83,51.86,51.72,51.76,28635.0,47.6357,47.6633,47.5346,47.5714,28635.0
2016-08-17 13:30:00,51.76,51.78,51.68,51.72,41183.0,47.5714,47.5898,47.4979,47.5346,41183.0
2016-08-17 14:00:00,51.72,51.93,51.67,51.88,77171.0,47.5346,47.7276,47.4887,47.6817,77171.0
2016-08-17 14:30:00,51.86,51.86,51.73,51.77,27101.0,47.6633,47.6633,47.5438,47.5806,27101.0
2016-08-17 15:00:00,51.76,51.79,51.62,51.79,62189.0,47.5714,47.599,47.4427,47.599,62189.0
2016-08-17 15:30:00,51.79,51.96,51.76,51.9,302307.0,47.599,47.7552,47.5714,47.7001,302307.0
2016-08-18 09:30:00,51.98,52.14,51.8,52.12,47890.0,47.7736,47.9206,47.6081,47.9022,47890.0
2016-08-18 10:00:00,52.12,52.58,52.07,52.55,72158.0,47.9022,48.325,47.8563,48.2975,72158.0
2016-08-18 10:30:00,52.54,52.69,52.29,52.39,62649.0,48.2883,48.4261,48.0585,48.1504,62649.0
2016-08-18 11:00:00,52.39,52.56,52.39,52.51,52143.0,48.1504,48.3066,48.1504,48.2607,52143.0
2016-08-18 11:30:00,52.51,52.65,52.48,52.65,58200.0,48.2607,48.3894,48.2331,48.3894,58200.0
2016-08-18 12:00:00,52.64,52.74,52.61,52.72,73283.0,48.3802,48.4721,48.3526,48.4537,73283.0
2016-08-18 12:30:00,52.7,52.71,52.47,52.47,40710.0,48.4353,48.4445,48.2239,48.2239,40710.0
2016-08-18 13:00:00,52.48,52.57,52.34,52.51,37533.0,48.2331,48.3158,48.1044,48.2607,37533.0
2016-08-18 13:30:00,52.52,52.52,52.34,52.38,36136.0,48.2699,48.2699,48.1044,48.1412,36136.0
2016-08-18 14:00:00,52.39,52.51,52.39,52.48,36828.0,48.1504,48.2607,48.1504,48.2331,36828.0
2016-08-18 14:30:00,52.48,52.5,52.44,52.48,31601.0,48.2331,48.2515,48.1964,48.2331,31601.0
2016-08-18 15:00:00,52.48,52.62,52.48,52.62,45087.0,48.2331,48.3618,48.2331,48.3618,45087.0
2016-08-18 15:30:00,52.62,52.65,52.54,52.57,171579.0,48.3618,48.3894,48.2883,48.3158,171579.0
2016-08-19 09:30:00,52.18,52.39,51.98,52.04,80244.0,47.9574,48.1504,47.7736,47.8287,80244.0
2016-08-19 10:00:00,52.03,52.3,52.03,52.21,37323.0,47.8195,48.0677,47.8195,47.985,37323.0
2016-08-19 10:30:00,52.25,52.45,52.2,52.31,38020.0,48.0217,48.2055,47.9758,48.0769,38020.0
2016-08-19 11:00:00,52.33,52.55,52.23,52.49,39235.0,48.0953,48.2975,48.0033,48.2423,39235.0
2016-08-19 11:30:00,52.54,52.59,52.43,52.51,174016.0,48.2883,48.3342,48.1872,48.2607,174016.0
2016-08-19 12:00:00,52.51,52.55,52.45,52.53,42447.0,48.2607,48.2975,48.2055,48.2791,42447.0
2016-08-19 12:30:00,52.54,52.54,52.31,52.31,24997.0,48.2883,48.2883,48.0769,48.0769,24997.0
2016-08-19 13:00:00,52.3,52.36,52.22,52.28,28706.0,48.0677,48.1228,47.9942,48.0493,28706.0
2016-08-19 13:30:00,52.27,52.42,52.2,52.27,70181.0,48.0401,48.178,47.9758,48.0401,70181.0
2016-08-19 14:00:00,52.27,52.54,52.27,52.54,51044.0,48.0401,48.2883,48.0401,48.2883,51044.0
2016-08-19 14:30:00,52.54,52.74,52.53,52.69,54609.0,48.2883,48.4721,48.2791,48.4261,54609.0
2016-08-19 15:00:00,52.7,52.87,52.69,52.83,60289.0,48.4353,48.5916,48.4261,48.5548,60289.0
2016-08-19 15:30:00,52.83,52.84,52.54,52.55,273007.0,48.5548,48.564,48.2883,48.2975,273007.0
2016-08-22 09:30:00,52.34,52.34,51.96,52.15,48626.0,48.1044,48.1044,47.7552,47.9298,48626.0
2016-08-22 10:00:00,52.19,52.4,52.11,52.26,52939.0,47.9666,48.1596,47.8931,48.0309,52939.0
2016-08-22 10:30:00,52.28,52.45,52.27,52.32,23849.0,48.0493,48.2055,48.0401,48.0861,23849.0
2016-08-22 11:00:00,52.33,52.37,52.02,52.03,25447.0,48.0953,48.132,47.8103,47.8195,25447.0
2016-08-22 11:30:00,52.03,52.25,52.02,52.18,16020.0,47.8195,48.0217,47.8103,47.9574,16020.0
2016-08-22 12:00:00,52.17,52.3,52.08,52.24,47741.0,47.9482,48.0677,47.8655,48.0125,47741.0
2016-08-22 12:30:00,52.25,52.31,52.16,52.21,16379.0,48.0217,48.0769,47.939,47.985,16379.0
2016-08-22 13:00:00,52.21,52.23,52.14,52.21,45353.0,47.985,48.0033,47.9206,47.985,45353.0
2016-08-22 13:30:00,52.21,52.27,52.19,52.23,25976.0,47.985,48.0401,47.9666,48.0033,25976.0
2016-08-22 14:00:00,52.23,52.31,52.18,52.22,32028.0,48.0033,48.0769,47.9574,47.9942,32028.0
2016-08-22 14:30:00,52.22,52.31,52.22,52.28,25191.0,47.9942,48.0769,47.9942,48.0493,25191.0
2016-08-22 15:00:00,52.28,52.37,52.28,52.37,45142.0,48.0493,48.132,48.0493,48.132,45142.0
2016-08-22 15:30:00,52.37,52.41,52.33,52.39,109459.0,48.132,48.1688,48.0953,48.1504,109459.0
2016-08-23 09:30:00,52.69,52.99,52.69,52.82,26800.0,48.4261,48.7018,48.4261,48.5456,26800.0
2016-08-23 10:00:00,52.85,53.2,52.84,53.17,49545.0,48.5732,48.8949,48.564,48.8673,49545.0
2016-08-23 10:30:00,53.16,53.43,53.09,53.38,63073.0,48.8581,49.1062,48.7938,49.0603,63073.0
2016-08-23 11:00:00,53.39,53.41,53.17,53.39,61814.0,49.0695,49.0879,48.8673,49.0695,61814.0
2016-08-23 11:30:00,53.38,53.49,53.36,53.39,44238.0,49.0603,49.1614,49.0419,49.0695,44238.0
2016-08-23 12:00:00,53.38,53.52,53.38,53.5,49084.0,49.0603,49.189,49.0603,49.1706,49084.0
2016-08-23 12:30:00,53.5,53.5,53.39,53.45,40855.0,49.1706,49.1706,49.0695,49.1246,40855.0
2016-08-23 13:00:00,53.44,53.48,53.41,53.43,37289.0,49.1154,49.1522,49.0879,49.1062,37289.0
2016-08-23 13:30:00,53.43,53.52,53.43,53.5,30348.0,49.1062,49.189,49.1062,49.1706,30348.0
2016-08-23 14:00:00,53.5,53.52,53.46,53.49,71332.0,49.1706,49.189,49.1338,49.1614,71332.0
2016-08-23 14:30:00,53.49,53.52,53.41,53.42,45876.0,49.1614,49.189,49.0879,49.097,45876.0
2016-08-23 15:00:00,53.42,53.51,53.39,53.44,67328.0,49.097,49.1798,49.0695,49.1154,67328.0
2016-08-23 15:30:00,53.44,53.44,53.3,53.3,137987.0,49.1154,49.1154,48.9868,48.9868,137987.0
2016-08-24 09:30:00,53.17,53.48,53.16,53.39,38802.0,48.8673,49.1522,48.8581,49.0695,38802.0
2016-08-24 10:00:00,53.33,53.35,53.17,53.23,45982.0,49.0143,49.0327,48.8673,48.9224,45982.0
2016-08-24 10:30:00,53.21,53.28,53.11,53.26,42393.0,48.904,48.9684,48.8121,48.95,42393.0
2016-08-24 11:00:00,53.28,53.32,53.19,53.23,36874.0,48.9684,49.0051,48.8857,48.9224,36874.0
2016-08-24 11:30:00,53.23,53.25,53.15,53.22,34636.0,48.9224,48.9408,48.8489,48.9132,34636.0
2016-08-24 12:00:00,53.22,53.33,53.18,53.29,37402.0,48.9132,49.0143,48.8765,48.9776,37402.0
2016-08-24 12:30:00,53.29,53.31,53.17,53.23,18906.0,48.9776,48.9959,48.8673,48.9224,18906.0
2016-08-24 13:00:00,53.22,53.22,53.14,53.17,15742.0,48.9132,48.9132,48.8397,48.8673,15742.0
2016-08-24 13:30:00,53.16,53.2,53.1,53.1,17563.0,48.8581,48.8949,48.8029,48.8029,17563.0
2016-08-24 14:00:00,53.11,53.17,53.04,53.12,33502.0,48.8121,48.8673,48.7478,48.8213,33502.0
2016-08-24 14:30:00,53.1,53.15,53.04,53.12,23743.0,48.8029,48.8489,48.7478,48.8213,23743.0
2016-08-24 15:00:00,53.13,53.14,52.91,52.98,49238.0,48.8305,48.8397,48.6283,48.6927,49238.0
2016-08-24 15:30:00,52.98,53.05,52.86,53.0,161005.0,48.6927,48.757,48.5824,48.711,161005.0
2016-08-25 09:30:00,52.8,53.05,52.69,52.92,25196.0,48.5272,48.757,48.4261,48.6375,25196.0
2016-08-25 10:00:00,52.89,53.02,52.86,52.88,32893.0,48.6099,48.7294,48.5824,48.6007,32893.0
2016-08-25 10:30:00,52.89,52.89,52.7,52.84,24769.0,48.6099,48.6099,48.4353,48.564,24769.0
2016-08-25 11:00:00,52.84,53.02,52.84,52.95,24535.0,48.564,48.7294,48.564,48.6651,24535.0
2016-08-25 11:30:00,52.95,52.97,52.82,52.89,26883.0,48.6651,48.6835,48.5456,48.6099,26883.0
2016-08-25 12:00:00,52.89,52.91,52.81,52.83,23118.0,48.6099,48.6283,48.5364,48.5548,23118.0
2016-08-25 12:30:00,52.84,52.92,52.83,52.9,19419.0,48.564,48.6375,48.5548,48.6191,19419.0
2016-08-25 13:00:00,52.9,52.92,52.82,52.85,17459.0,48.6191,48.6375,48.5456,48.5732,17459.0
2016-08-25 13:30:00,52.87,52.89,52.68,52.73,27982.0,48.5916,48.6099,48.4169,48.4629,27982.0
2016-08-25 14:00:00,52.75,52.82,52.68,52.79,22952.0,48.4813,48.5456,48.4169,48.518,22952.0
2016-08-25 14:30:00,52.8,52.86,52.79,52.83,48553.0,48.5272,48.5824,48.518,48.5548,48553.0
2016-08-25 15:00:00,52.84,52.93,52.78,52.89,43792.0,48.564,48.6467,48.5088,48.6099,43792.0
2016-08-25 15:30:00,52.89,52.95,52.83,52.89,172131.0,48.6099,48.6651,48.5548,48.6099,172131.0
2016-08-26 09:30:00,52.99,53.67,52.99,53.21,44236.0,48.7018,49.3268,48.7018,48.904,44236.0
2016-08-26 10:00:00,53.22,53.71,53.08,53.66,53828.0,48.9132,49.3636,48.7846,49.3176,53828.0
2016-08-26 10:30:00,53.67,53.7,53.21,53.3,34421.0,49.3268,49.3544,48.904,48.9868,34421.0
2016-08-26 11:00:00,53.29,53.46,53.24,53.37,41953.0,48.9776,49.1338,48.9316,49.0511,41953.0
2016-08-26 11:30:00,53.36,53.43,53.16,53.2,50764.0,49.0419,49.1062,48.8581,48.8949,50764.0
2016-08-26 12:00:00,53.18,53.18,52.76,52.92,31237.0,48.8765,48.8765,48.4905,48.6375,31237.0
2016-08-26 12:30:00,52.92,52.99,52.88,52.94,18818.0,48.6375,48.7018,48.6007,48.6559,18818.0
2016-08-26 13:00:00,52.92,52.99,52.86,52.93,22491.0,48.6375,48.7018,48.5824,48.6467,22491.0
2016-08-26 13:30:00,52.93,52.94,52.83,52.89,37680.0,48.6467,48.6559,48.5548,48.6099,37680.0
2016-08-26 14:00:00,52.86,52.95,52.74,52.74,47375.0,48.5824,48.6651,48.4721,48.4721,47375.0
2016-08-26 14:30:00,52.73,52.81,52.67,52.75,22480.0,48.4629,48.5364,48.4077,48.4813,22480.0
2016-08-26 15:00:00,52.75,52.87,52.71,52.84,37790.0,48.4813,48.5916,48.4445,48.564,37790.0
2016-08-26 15:30:00,52.85,52.99,52.85,52.94,132714.0,48.5732,48.7018,48.5732,48.6559,132714.0
2016-08-29 09:30:00,52.85,53.2,52.77,53.19,46848.0,48.5732,48.8949,48.4996,48.8857,46848.0
2016-08-29 10:00:00,53.17,53.32,53.13,53.22,45305.0,48.8673,49.0051,48.8305,48.9132,45305.0
2016-08-29 10:30:00,53.23,53.26,53.12,53.26,33021.0,48.9224,48.95,48.8213,48.95,33021.0
2016-08-29 11:00:00,53.26,53.3,53.15,53.16,27801.0,48.95,48.9868,48.8489,48.8581,27801.0
2016-08-29 11:30:00,53.16,53.37,53.11,53.3,35842.0,48.8581,49.0511,48.8121,48.9868,35842.0
2016-08-29 12:00:00,53.3,53.37,53.27,53.27,18601.0,48.9868,49.0511,48.9592,48.9592,18601.0
2016-08-29 12:30:00,53.28,53.33,53.22,53.28,21175.0,48.9684,49.0143,48.9132,48.9684,21175.0
2016-08-29 13:00:00,53.26,53.31,53.24,53.29,20937.0,48.95,48.9959,48.9316,48.9776,20937.0
2016-08-29 13:30:00,53.29,53.37,53.29,53.36,24141.0,48.9776,49.0511,48.9776,49.0419,24141.0
2016-08-29 14:00:00,53.36,53.36,53.16,53.19,23528.0,49.0419,49.0419,48.8581,48.8857,23528.0
2016-08-29 14:30:00,53.19,53.23,53.14,53.2,42348.0,48.8857,48.9224,48.8397,48.8949,42348.0
2016-08-29 15:00:00,53.2,53.2,52.99,53.01,33561.0,48.8949,48.8949,48.7018,48.7202,33561.0
2016-08-29 15:30:00,53.01,53.08,52.99,53.08,127505.0,48.7202,48.7846,48.7018,48.7846,127505.0
2016-08-30 09:30:00,53.01,53.26,53.01,53.08,33434.0,48.7202,48.95,48.7202,48.7846,33434.0
2016-08-30 10:00:00,53.08,53.24,53.05,53.12,33131.0,48.7846,48.9316,48.757,48.8213,33131.0
2016-08-30 10:30:00,53.13,53.13,52.78,52.87,34592.0,48.8305,48.8305,48.5088,48.5916,34592.0
2016-08-30 11:00:00,52.87,53.01,52.85,52.93,35326.0,48.5916,48.7202,48.5732,48.6467,35326.0
2016-08-30 11:30:00,52.93,52.94,52.8,52.89,32079.0,48.6467,48.6559,48.5272,48.6099,32079.0
2016-08-30 12:00:00,52.9,53.03,52.87,52.91,31372.0,48.6191,48.7386,48.5916,48.6283,31372.0
2016-08-30 12:30:00,52.9,52.98,52.88,52.89,38774.0,48.6191,48.6927,48.6007,48.6099,38774.0
2016-08-30 13:00:00,52.88,52.88,52.77,52.82,26449.0,48.6007,48.6007,48.4996,48.5456,26449.0
2016-08-30 13:30:00,52.82,52.86,52.67,52.69,31309.0,48.5456,48.5824,48.4077,48.4261,31309.0
2016-08-30 14:00:00,52.7,52.7,52.52,52.58,34699.0,48.4353,48.4353,48.2699,48.325,34699.0
2016-08-30 14:30:00,52.58,52.61,52.53,52.53,41757.0,48.325,48.3526,48.2791,48.2791,41757.0
2016-08-30 15:00:00,52.53,52.59,52.48,52.56,43688.0,48.2791,48.3342,48.2331,48.3066,43688.0
2016-08-30 15:30:00,52.57,52.61,52.51,52.59,109109.0,48.3158,48.3526,48.2607,48.3342,109109.0
2016-08-31 09:30:00,52.36,52.36,51.88,52.07,38801.0,48.3175,48.3175,47.8746,48.0499,38801.0
2016-08-31 10:00:00,52.09,52.16,51.95,52.03,26334.0,48.0684,48.133,47.9392,48.013,26334.0
2016-08-31 10:30:00,52.02,52.02,51.73,51.75,68323.0,48.0038,48.0038,47.7362,47.7546,68323.0
2016-08-31 11:00:00,51.74,51.76,51.62,51.75,46565.0,47.7454,47.7639,47.6347,47.7546,46565.0
2016-08-31 11:30:00,51.75,51.77,51.61,51.61,52003.0,47.7546,47.7731,47.6254,47.6254,52003.0
2016-08-31 12:00:00,51.61,51.61,51.38,51.41,69540.0,47.6254,47.6254,47.4132,47.4409,69540.0
2016-08-31 12:30:00,51.42,51.52,51.38,51.5,75761.0,47.4501,47.5424,47.4132,47.5239,75761.0
2016-08-31 13:00:00,51.5,51.54,51.48,51.51,41633.0,47.5239,47.5609,47.5055,47.5332,41633.0
2016-08-31 13:30:00,51.52,51.54,51.46,51.47,30987.0,47.5424,47.5609,47.487,47.4963,30987.0
2016-08-31 14:00:00,51.46,51.77,51.45,51.77,41635.0,47.487,47.7731,47.4778,47.7731,41635.0
2016-08-31 14:30:00,51.77,51.77,51.63,51.64,48487.0,47.7731,47.7731,47.6439,47.6531,48487.0
2016-08-31 15:00:00,51.63,51.86,51.62,51.84,59083.0,47.6439,47.8561,47.6347,47.8377,59083.0
2016-08-31 15:30:00,51.85,51.96,51.82,51.9,158815.0,47.8469,47.9484,47.8192,47.8931,158815.0
2016-09-01 09:30:00,51.9,52.43,51.78,51.99,41200.0,47.8931,48.3821,47.7823,47.9761,41200.0
2016-09-01 10:00:00,51.97,52.1,51.69,51.69,41189.0,47.9577,48.0776,47.6993,47.6993,41189.0
2016-09-01 10:30:00,51.64,51.66,51.2,51.25,72061.0,47.6531,47.6716,47.2471,47.2932,72061.0
2016-09-01 11:00:00,51.24,51.32,50.98,51.28,90883.0,47.284,47.3578,47.0441,47.3209,90883.0
2016-09-01 11:30:00,51.29,51.3,51.11,51.18,34013.0,47.3302,47.3394,47.1641,47.2286,34013.0
2016-09-01 12:00:00,51.18,51.5,51.16,51.44,33416.0,47.2286,47.5239,47.2102,47.4686,33416.0
2016-09-01 12:30:00,51.46,51.55,51.41,51.5,27256.0,47.487,47.5701,47.4409,47.5239,27256.0
2016-09-01 13:00:00,51.49,51.58,51.49,51.55,29225.0,47.5147,47.5978,47.5147,47.5701,29225.0
2016-09-01 13:30:00,51.55,51.56,51.39,51.41,23479.0,47.5701,47.5793,47.4224,47.4409,23479.0
2016-09-01 14:00:00,51.4,51.47,51.34,51.46,38054.0,47.4317,47.4963,47.3763,47.487,38054.0
2016-09-01 14:30:00,51.45,51.47,51.31,51.41,49552.0,47.4778,47.4963,47.3486,47.4409,49552.0
2016-09-01 15:00:00,51.42,51.44,51.22,51.34,62993.0,47.4501,47.4686,47.2656,47.3763,62993.0
2016-09-01 15:30:00,51.33,51.57,51.3,51.5,154025.0,47.3671,47.5885,47.3394,47.5239,154025.0
2016-09-02 09:30:00,52.05,52.1,51.79,51.94,39392.0,48.0315,48.0776,47.7916,47.93,39392.0
2016-09-02 10:00:00,51.94,52.1,51.9,51.96,38078.0,47.93,48.0776,47.8931,47.9484,38078.0
2016-09-02 10:30:00,51.97,51.97,51.81,51.81,33127.0,47.9577,47.9577,47.81,47.81,33127.0
2016-09-02 11:00:00,51.83,51.99,51.83,51.96,22218.0,47.8285,47.9761,47.8285,47.9484,22218.0
2016-09-02 11:30:00,51.95,52.05,51.89,52.05,29815.0,47.9392,48.0315,47.8838,48.0315,29815.0
2016-09-02 12:00:00,52.05,52.05,51.87,51.93,28256.0,48.0315,48.0315,47.8654,47.9207,28256.0
2016-09-02 12:30:00,51.92,51.96,51.85,51.94,14909.0,47.9115,47.9484,47.8469,47.93,14909.0
2016-09-02 13:00:00,51.94,51.97,51.87,51.95,26973.0,47.93,47.9577,47.8654,47.9392,26973.0
2016-09-02 13:30:00,51.96,51.96,51.78,51.88,23037.0,47.9484,47.9484,47.7823,47.8746,23037.0
2016-09-02 14:00:00,51.88,52.01,51.87,51.99,33289.0,47.8746,47.9946,47.8654,47.9761,33289.0
2016-09-02 14:30:00,52.0,52.05,51.95,52.03,31114.0,47.9853,48.0315,47.9392,48.013,31114.0
2016-09-02 15:00:00,52.03,52.14,52.0,52.14,48142.0,48.013,48.1145,47.9853,48.1145,48142.0
2016-09-02 15:30:00,52.14,52.19,52.08,52.14,100166.0,48.1145,48.1607,48.0592,48.1145,100166.0
2016-09-06 09:30:00,52.12,52.27,51.8,51.8,81824.0,48.0961,48.2345,47.8008,47.8008,81824.0
2016-09-06 10:00:00,51.77,51.81,51.42,51.5,65610.0,47.7731,47.81,47.4501,47.5239,65610.0
2016-09-06 10:30:00,51.5,51.51,51.04,51.18,72287.0,47.5239,47.5332,47.0995,47.2286,72287.0
2016-09-06 11:00:00,51.21,51.43,51.17,51.4,26763.0,47.2563,47.4593,47.2194,47.4317,26763.0
2016-09-06 11:30:00,51.42,51.45,51.3,51.45,19333.0,47.4501,47.4778,47.3394,47.4778,19333.0
2016-09-06 12:00:00,51.46,51.53,51.4,51.42,14108.0,47.487,47.5516,47.4317,47.4501,14108.0
2016-09-06 12:30:00,51.41,51.54,51.41,51.52,23747.0,47.4409,47.5609,47.4409,47.5424,23747.0
2016-09-06 13:00:00,51.52,51.63,51.51,51.6,100708.0,47.5424,47.6439,47.5332,47.6162,100708.0
2016-09-06 13:30:00,51.61,51.83,51.6,51.77,178180.0,47.6254,47.8285,47.6162,47.7731,178180.0
2016-09-06 14:00:00,51.78,51.82,51.7,51.7,27591.0,47.7823,47.8192,47.7085,47.7085,27591.0
2016-09-06 14:30:00,51.7,51.7,51.45,51.5,67574.0,47.7085,47.7085,47.4778,47.5239,67574.0
2016-09-06 15:00:00,51.5,51.5,51.2,51.27,99978.0,47.5239,47.5239,47.2471,47.3117,99978.0
2016-09-06 15:30:00,51.27,51.27,51.19,51.24,292071.0,47.3117,47.3117,47.2379,47.284,292071.0
2016-09-07 09:30:00,51.17,51.71,51.08,51.71,54857.0,47.2194,47.7177,47.1364,47.7177,54857.0
2016-09-07 10:00:00,51.72,51.83,51.66,51.75,53360.0,47.727,47.8285,47.6716,47.7546,53360.0
2016-09-07 10:30:00,51.77,51.84,51.54,51.58,46856.0,47.7731,47.8377,47.5609,47.5978,46856.0
2016-09-07 11:00:00,51.57,51.62,51.52,51.52,42256.0,47.5885,47.6347,47.5424,47.5424,42256.0
2016-09-07 11:30:00,51.51,51.6,51.5,51.6,36768.0,47.5332,47.6162,47.5239,47.6162,36768.0
2016-09-07 12:00:00,51.61,51.66,51.53,51.56,67201.0,47.6254,47.6716,47.5516,47.5793,67201.0
2016-09-07 12:30:00,51.57,51.6,51.47,51.51,21058.0,47.5885,47.6162,47.4963,47.5332,21058.0
2016-09-07 13:00:00,51.51,51.58,51.49,51.53,33622.0,47.5332,47.5978,47.5147,47.5516,33622.0
2016-09-07 13:30:00,51.55,51.58,51.46,51.47,27854.0,47.5701,47.5978,47.487,47.4963,27854.0
2016-09-07 14:00:00,51.46,51.54,51.46,51.53,30967.0,47.487,47.5609,47.487,47.5516,30967.0
2016-09-07 14:30:00,51.54,51.55,51.49,51.51,39520.0,47.5609,47.5701,47.5147,47.5332,39520.0
2016-09-07 15:00:00,51.51,51.57,51.49,51.5,50937.0,47.5332,47.5885,47.5147,47.5239,50937.0
2016-09-07 15:30:00,51.5,51.59,51.49,51.58,140903.0,47.5239,47.607,47.5147,47.5978,140903.0
2016-09-08 09:30:00,51.59,51.93,51.45,51.55,193913.0,47.607,47.9207,47.4778,47.5701,193913.0
2016-09-08 10:00:00,51.51,51.55,51.23,51.3,82336.0,47.5332,47.5701,47.2748,47.3394,82336.0
2016-09-08 10:30:00,51.3,51.49,51.28,51.32,52518.0,47.3394,47.5147,47.3209,47.3578,52518.0
2016-09-08 11:00:00,51.34,51.49,51.3,51.35,74659.0,47.3763,47.5147,47.3394,47.3855,74659.0
2016-09-08 11:30:00,51.35,51.4,51.23,51.3,70336.0,47.3855,47.4317,47.2748,47.3394,70336.0
2016-09-08 12:00:00,51.29,51.38,51.23,51.33,56762.0,47.3302,47.4132,47.2748,47.3671,56762.0
2016-09-08 12:30:00,51.34,51.46,51.29,51.31,93865.0,47.3763,47.487,47.3302,47.3486,93865.0
2016-09-08 13:00:00,51.33,51.41,51.32,51.41,39055.0,47.3671,47.4409,47.3578,47.4409,39055.0
2016-09-08 13:30:00,51.39,51.42,51.3,51.39,38512.0,47.4224,47.4501,47.3394,47.4224,38512.0
2016-09-08 14:00:00,51.39,51.39,51.26,51.26,61152.0,47.4224,47.4224,47.3025,47.3025,61152.0
2016-09-08 14:30:00,51.26,51.3,51.22,51.23,59620.0,47.3025,47.3394,47.2656,47.2748,59620.0
2016-09-08 15:00:00,51.23,51.25,51.1,51.11,85234.0,47.2748,47.2932,47.1548,47.1641,85234.0
2016-09-08 15:30:00,51.11,51.19,51.06,51.07,228361.0,47.1641,47.2379,47.1179,47.1271,228361.0
2016-09-09 09:30:00,50.79,50.79,50.25,50.36,60349.0,46.8688,46.8688,46.3704,46.472,60349.0
2016-09-09 10:00:00,50.36,50.41,50.17,50.24,46032.0,46.472,46.5181,46.2966,46.3612,46032.0
2016-09-09 10:30:00,50.24,50.25,49.94,50.1,60413.0,46.3612,46.3704,46.0844,46.232,60413.0
2016-09-09 11:00:00,50.1,50.18,50.05,50.1,53844.0,46.232,46.3059,46.1859,46.232,53844.0
2016-09-09 11:30:00,50.1,50.1,49.81,49.85,43771.0,46.232,46.232,45.9644,46.0013,43771.0
2016-09-09 12:00:00,49.85,49.97,49.85,49.93,25180.0,46.0013,46.1121,46.0013,46.0752,25180.0
2016-09-09 12:30:00,49.92,49.92,49.81,49.88,24489.0,46.0659,46.0659,45.9644,46.029,24489.0
2016-09-09 13:00:00,49.88,49.88,49.62,49.69,52294.0,46.029,46.029,45.7891,45.8537,52294.0
2016-09-09 13:30:00,49.68,49.72,49.59,49.66,106722.0,45.8445,45.8814,45.7614,45.826,106722.0
2016-09-09 14:00:00,49.66,49.67,49.42,49.58,38996.0,45.826,45.8352,45.6045,45.7522,38996.0
2016-09-09 14:30:00,49.58,49.64,49.41,49.56,73353.0,45.7522,45.8075,45.5953,45.7337,73353.0
2016-09-09 15:00:00,49.56,49.62,49.42,49.58,69041.0,45.7337,45.7891,45.6045,45.7522,69041.0
2016-09-09 15:30:00,49.58,49.59,49.32,49.4,415681.0,45.7522,45.7614,45.5122,45.5861,415681.0
2016-09-12 09:30:00,49.02,49.69,48.97,49.62,77678.0,45.2354,45.8537,45.1893,45.7891,77678.0
2016-09-12 10:00:00,49.63,49.94,49.57,49.94,44327.0,45.7983,46.0844,45.7429,46.0844,44327.0
2016-09-12 10:30:00,49.94,49.94,49.65,49.84,93050.0,46.0844,46.0844,45.8168,45.9921,93050.0
2016-09-12 11:00:00,49.86,50.03,49.8,49.94,57782.0,46.0106,46.1674,45.9552,46.0844,57782.0
2016-09-12 11:30:00,49.94,50.02,49.83,49.86,31646.0,46.0844,46.1582,45.9829,46.0106,31646.0
2016-09-12 12:00:00,49.87,49.91,49.77,49.87,26538.0,46.0198,46.0567,45.9275,46.0198,26538.0
2016-09-12 12:30:00,49.88,49.97,49.79,49.95,28718.0,46.029,46.1121,45.946,46.0936,28718.0
2016-09-12 13:00:00,49.95,50.2,49.79,49.81,73873.0,46.0936,46.3243,45.946,45.9644,73873.0
2016-09-12 13:30:00,49.82,50.15,49.73,50.1,78206.0,45.9736,46.2782,45.8906,46.232,78206.0
2016-09-12 14:00:00,50.14,50.34,50.1,50.31,53602.0,46.2689,46.4535,46.232,46.4258,53602.0
2016-09-12 14:30:00,50.32,50.58,50.32,50.44,64223.0,46.435,46.675,46.435,46.5458,64223.0
2016-09-12 15:00:00,50.45,50.54,50.34,50.42,60888.0,46.555,46.6381,46.4535,46.5273,60888.0
2016-09-12 15:30:00,50.43,50.47,50.21,50.25,292762.0,46.5365,46.5735,46.3335,46.3704,292762.0
2016-09-13 09:30:00,49.52,49.94,49.3,49.76,93667.0,45.6968,46.0844,45.4938,45.9183,93667.0
2016-09-13 10:00:00,49.77,49.78,49.6,49.69,100292.0,45.9275,45.9367,45.7706,45.8537,100292.0
2016-09-13 10:30:00,49.69,49.73,49.56,49.56,36409.0,45.8537,45.8906,45.7337,45.7337,36409.0
2016-09-13 11:00:00,49.58,49.71,49.43,49.62,65960.0,45.7522,45.8721,45.6138,45.7891,65960.0
2016-09-13 11:30:00,49.61,49.71,49.47,49.71,51841.0,45.7799,45.8721,45.6507,45.8721,51841.0
2016-09-13 12:00:00,49.71,49.82,49.62,49.63,50481.0,45.8721,45.9736,45.7891,45.7983,50481.0
2016-09-13 12:30:00,49.61,49.83,49.6,49.68,86951.0,45.7799,45.9829,45.7706,45.8445,86951.0
2016-09-13 13:00:00,49.68,49.96,49.53,49.96,27775.0,45.8445,46.1028,45.706,46.1028,27775.0
2016-09-13 13:30:00,49.98,50.08,49.74,49.78,30631.0,46.1213,46.2136,45.8998,45.9367,30631.0
2016-09-13 14:00:00,49.77,49.82,49.6,49.6,31632.0,45.9275,45.9736,45.7706,45.7706,31632.0
2016-09-13 14:30:00,49.61,49.7,49.5,49.5,46052.0,45.7799,45.8629,45.6784,45.6784,46052.0
2016-09-13 15:00:00,49.49,49.68,49.41,49.65,111106.0,45.6691,45.8445,45.5953,45.8168,111106.0
2016-09-13 15:30:00,49.66,49.75,49.42,49.55,161173.0,45.826,45.909,45.6045,45.7245,161173.0
2016-09-14 09:30:00,49.61,49.82,49.14,49.3,35478.0,45.7799,45.9736,45.3461,45.4938,35478.0
2016-09-14 10:00:00,49.31,49.36,49.17,49.35,41051.0,45.503,45.5492,45.3738,45.5399,41051.0
2016-09-14 10:30:00,49.42,49.57,49.17,49.21,38295.0,45.6045,45.7429,45.3738,45.4107,38295.0
2016-09-14 11:00:00,49.21,49.29,49.04,49.12,38660.0,45.4107,45.4846,45.2539,45.3277,38660.0
2016-09-14 11:30:00,49.1,49.19,48.97,49.07,55178.0,45.3092,45.3923,45.1893,45.2815,55178.0
2016-09-14 12:00:00,49.07,49.17,49.0,49.09,34324.0,45.2815,45.3738,45.217,45.3,34324.0
2016-09-14 12:30:00,49.09,49.11,48.94,49.1,41350.0,45.3,45.3185,45.1616,45.3092,41350.0
2016-09-14 13:00:00,49.1,49.18,49.04,49.12,35769.0,45.3092,45.3831,45.2539,45.3277,35769.0
2016-09-14 13:30:00,49.12,49.18,48.99,49.05,41932.0,45.3277,45.3831,45.2077,45.2631,41932.0
2016-09-14 14:00:00,49.06,49.13,48.94,49.06,53667.0,45.2723,45.3369,45.1616,45.2723,53667.0
2016-09-14 14:30:00,49.05,49.09,48.94,49.04,54463.0,45.2631,45.3,45.1616,45.2539,54463.0
2016-09-14 15:00:00,49.02,49.07,48.76,48.77,95712.0,45.2354,45.2815,44.9955,45.0047,95712.0
2016-09-14 15:30:00,48.78,49.01,48.78,49.0,308632.0,45.0139,45.2262,45.0139,45.217,308632.0
2016-09-15 09:30:00,49.05,49.24,48.9,49.05,27140.0,45.2631,45.4384,45.1247,45.2631,27140.0
2016-09-15 10:00:00,49.13,49.27,49.04,49.11,31721.0,45.3369,45.4661,45.2539,45.3185,31721.0
2016-09-15 10:30:00,49.11,49.29,49.06,49.26,33684.0,45.3185,45.4846,45.2723,45.4569,33684.0
2016-09-15 11:00:00,49.29,49.52,49.28,49.49,39806.0,45.4846,45.6968,45.4753,45.6691,39806.0
2016-09-15 11:30:00,49.5,49.57,49.29,49.31,50603.0,45.6784,45.7429,45.4846,45.503,50603.0
2016-09-15 12:00:00,49.32,49.42,49.23,49.26,33632.0,45.5122,45.6045,45.4292,45.4569,33632.0
2016-09-15 12:30:00,49.27,49.31,49.16,49.22,42433.0,45.4661,45.503,45.3646,45.42,42433.0
2016-09-15 13:00:00,49.23,49.31,49.11,49.28,32869.0,45.4292,45.503,45.3185,45.4753,32869.0
2016-09-15 13:30:00,49.3,49.45,49.28,49.43,26560.0,45.4938,45.6322,45.4753,45.6138,26560.0
2016-09-15 14:00:00,49.45,49.59,49.43,49.53,40900.0,45.6322,45.7614,45.6138,45.706,40900.0
2016-09-15 14:30:00,49.53,49.55,49.48,49.54,32459.0,45.706,45.7245,45.6599,45.7153,32459.0
2016-09-15 15:00:00,49.55,49.58,49.31,49.34,80634.0,45.7245,45.7522,45.503,45.5307,80634.0
2016-09-15 15:30:00,49.34,49.39,49.27,49.32,146910.0,45.5307,45.5768,45.4661,45.5122,146910.0
2016-09-16 09:30:00,48.82,49.01,48.58,48.89,174444.0,45.0508,45.2262,44.8294,45.1154,174444.0
2016-09-16 10:00:00,48.86,48.89,48.49,48.57,39749.0,45.0878,45.1154,44.7463,44.8202,39749.0
2016-09-16 10:30:00,48.6,48.67,48.49,48.61,42270.0,44.8478,44.9124,44.7463,44.8571,42270.0
2016-09-16 11:00:00,48.61,48.67,48.54,48.63,20101.0,44.8571,44.9124,44.7925,44.8755,20101.0
2016-09-16 11:30:00,48.64,48.79,48.58,48.78,27797.0,44.8847,45.0232,44.8294,45.0139,27797.0
2016-09-16 12:00:00,48.77,48.83,48.72,48.81,21691.0,45.0047,45.0601,44.9586,45.0416,21691.0
2016-09-16 12:30:00,48.81,48.82,48.69,48.71,14743.0,45.0416,45.0508,44.9309,44.9493,14743.0
2016-09-16 13:00:00,48.68,48.75,48.63,48.63,16866.0,44.9217,44.9863,44.8755,44.8755,16866.0
2016-09-16 13:30:00,48.63,48.66,48.51,48.63,26537.0,44.8755,44.9032,44.7648,44.8755,26537.0
2016-09-16 14:00:00,48.62,48.74,48.59,48.68,32840.0,44.8663,44.977,44.8386,44.9217,32840.0
2016-09-16 14:30:00,48.69,48.73,48.6,48.6,50033.0,44.9309,44.9678,44.8478,44.8478,50033.0
2016-09-16 15:00:00,48.6,48.65,48.57,48.58,81000.0,44.8478,44.894,44.8202,44.8294,81000.0
2016-09-16 15:30:00,48.58,48.66,48.57,48.61,352527.0,44.8294,44.9032,44.8202,44.8571,352527.0
2016-09-19 09:30:00,49.02,49.46,48.91,49.45,29349.0,45.2354,45.6414,45.1339,45.6322,29349.0
2016-09-19 10:00:00,49.45,49.56,49.29,49.33,27908.0,45.6322,45.7337,45.4846,45.5215,27908.0
2016-09-19 10:30:00,49.34,49.35,49.17,49.27,29815.0,45.5307,45.5399,45.3738,45.4661,29815.0
2016-09-19 11:00:00,49.28,49.41,49.27,49.38,50252.0,45.4753,45.5953,45.4661,45.5676,50252.0
2016-09-19 11:30:00,49.38,49.47,49.34,49.44,38566.0,45.5676,45.6507,45.5307,45.623,38566.0
2016-09-19 12:00:00,49.45,49.5,49.26,49.32,35655.0,45.6322,45.6784,45.4569,45.5122,35655.0
2016-09-19 12:30:00,49.32,49.37,49.22,49.25,45522.0,45.5122,45.5584,45.42,45.4477,45522.0
2016-09-19 13:00:00,49.24,49.3,49.22,49.28,42938.0,45.4384,45.4938,45.42,45.4753,42938.0
2016-09-19 13:30:00,49.27,49.28,49.1,49.28,48537.0,45.4661,45.4753,45.3092,45.4753,48537.0
2016-09-19 14:00:00,49.28,49.37,49.26,49.32,27257.0,45.4753,45.5584,45.4569,45.5122,27257.0
2016-09-19 14:30:00,49.33,49.46,49.33,49.45,25673.0,45.5215,45.6414,45.5215,45.6322,25673.0
2016-09-19 15:00:00,49.44,49.56,49.41,49.47,105779.0,45.623,45.7337,45.5953,45.6507,105779.0
2016-09-19 15:30:00,49.48,49.56,49.44,49.47,253750.0,45.6599,45.7337,45.623,45.6507,253750.0
2016-09-20 09:30:00,49.71,49.8,49.57,49.63,79500.0,45.8721,45.9552,45.7429,45.7983,79500.0
2016-09-20 10:00:00,49.62,49.72,49.42,49.53,106718.0,45.7891,45.8814,45.6045,45.706,106718.0
2016-09-20 10:30:00,49.51,49.55,49.16,49.16,90774.0,45.6876,45.7245,45.3646,45.3646,90774.0
2016-09-20 11:00:00,49.15,49.27,49.14,49.16,32056.0,45.3554,45.4661,45.3461,45.3646,32056.0
2016-09-20 11:30:00,49.16,49.21,49.04,49.04,35296.0,45.3646,45.4107,45.2539,45.2539,35296.0
2016-09-20 12:00:00,49.03,49.04,48.91,48.94,49727.0,45.2446,45.2539,45.1339,45.1616,49727.0
2016-09-20 12:30:00,48.94,48.94,48.69,48.71,37193.0,45.1616,45.1616,44.9309,44.9493,37193.0
2016-09-20 13:00:00,48.7,48.73,48.64,48.66,40786.0,44.9401,44.9678,44.8847,44.9032,40786.0
2016-09-20 13:30:00,48.66,48.76,48.6,48.7,65004.0,44.9032,44.9955,44.8478,44.9401,65004.0
2016-09-20 14:00:00,48.71,48.78,48.6,48.6,59482.0,44.9493,45.0139,44.8478,44.8478,59482.0
2016-09-20 14:30:00,48.6,48.68,48.52,48.59,80037.0,44.8478,44.9217,44.774,44.8386,80037.0
2016-09-20 15:00:00,48.59,48.76,48.59,48.65,102834.0,44.8386,44.9955,44.8386,44.894,102834.0
2016-09-20 15:30:00,48.64,48.75,48.53,48.53,369491.0,44.8847,44.9863,44.7832,44.7832,369491.0
2016-09-21 09:30:00,48.92,48.94,48.7,48.91,48176.0,45.1431,45.1616,44.9401,45.1339,48176.0
2016-09-21 10:00:00,48.92,49.0,48.76,48.9,194151.0,45.1431,45.217,44.9955,45.1247,194151.0
2016-09-21 10:30:00,48.95,49.23,48.95,48.99,71419.0,45.1708,45.4292,45.1708,45.2077,71419.0
2016-09-21 11:00:00,49.0,49.16,48.99,49.15,48672.0,45.217,45.3646,45.2077,45.3554,48672.0
2016-09-21 11:30:00,49.15,49.15,48.93,48.99,29298.0,45.3554,45.3554,45.1524,45.2077,29298.0
2016-09-21 12:00:00,49.01,49.01,48.7,48.7,31019.0,45.2262,45.2262,44.9401,44.9401,31019.0
2016-09-21 12:30:00,48.7,48.73,48.62,48.72,30013.0,44.9401,44.9678,44.8663,44.9586,30013.0
2016-09-21 13:00:00,48.73,48.81,48.65,48.7,18777.0,44.9678,45.0416,44.894,44.9401,18777.0
2016-09-21 13:30:00,48.69,48.73,48.49,48.6,84500.0,44.9309,44.9678,44.7463,44.8478,84500.0
2016-09-21 14:00:00,48.59,48.99,48.54,48.72,39991.0,44.8386,45.2077,44.7925,44.9586,39991.0
2016-09-21 14:30:00,48.75,49.02,48.7,49.0,40338.0,44.9863,45.2354,44.9401,45.217,40338.0
2016-09-21 15:00:00,49.0,49.22,48.95,49.19,49137.0,45.217,45.42,45.1708,45.3923,49137.0
2016-09-21 15:30:00,49.2,49.42,49.2,49.36,173230.0,45.4015,45.6045,45.4015,45.5492,173230.0
2016-09-22 09:30:00,49.83,50.16,49.71,49.89,53194.0,45.9829,46.2874,45.8721,46.0382,53194.0
2016-09-22 10:00:00,49.91,49.98,49.74,49.93,48465.0,46.0567,46.1213,45.8998,46.0752,48465.0
2016-09-22 10:30:00,49.92,50.07,49.91,49.94,62251.0,46.0659,46.2043,46.0567,46.0844,62251.0
2016-09-22 11:00:00,49.93,49.97,49.78,49.86,22335.0,46.0752,46.1121,45.9367,46.0106,22335.0
2016-09-22 11:30:00,49.88,49.9,49.66,49.74,30072.0,46.029,46.0475,45.826,45.8998,30072.0
2016-09-22 12:00:00,49.74,49.8,49.72,49.78,22508.0,45.8998,45.9552,45.8814,45.9367,22508.0
2016-09-22 12:30:00,49.79,49.8,49.73,49.77,26784.0,45.946,45.9552,45.8906,45.9275,26784.0
2016-09-22 13:00:00,49.76,49.94,49.76,49.9,71096.0,45.9183,46.0844,45.9183,46.0475,71096.0
2016-09-22 13:30:00,49.9,49.98,49.84,49.94,29500.0,46.0475,46.1213,45.9921,46.0844,29500.0
2016-09-22 14:00:00,49.95,50.07,49.88,49.93,53373.0,46.0936,46.2043,46.029,46.0752,53373.0
2016-09-22 14:30:00,49.94,50.08,49.89,50.05,33229.0,46.0844,46.2136,46.0382,46.1859,33229.0
2016-09-22 15:00:00,50.05,50.11,50.04,50.04,35636.0,46.1859,46.2413,46.1767,46.1767,35636.0
2016-09-22 15:30:00,50.05,50.25,50.05,50.2,287941.0,46.1859,46.3704,46.1859,46.3243,287941.0
2016-09-23 09:30:00,50.09,50.29,49.79,49.83,41316.0,46.2228,46.4074,45.946,45.9829,41316.0
2016-09-23 10:00:00,49.84,49.96,49.79,49.83,31329.0,45.9921,46.1028,45.946,45.9829,31329.0
2016-09-23 10:30:00,49.83,49.92,49.74,49.77,23949.0,45.9829,46.0659,45.8998,45.9275,23949.0
2016-09-23 11:00:00,49.76,49.83,49.63,49.68,25249.0,45.9183,45.9829,45.7983,45.8445,25249.0
2016-09-23 11:30:00,49.68,49.76,49.45,49.48,41348.0,45.8445,45.9183,45.6322,45.6599,41348.0
2016-09-23 12:00:00,49.47,49.59,49.35,49.59,78228.0,45.6507,45.7614,45.5399,45.7614,78228.0
2016-09-23 12:30:00,49.59,49.6,49.38,49.41,20627.0,45.7614,45.7706,45.5676,45.5953,20627.0
2016-09-23 13:00:00,49.39,49.39,49.26,49.33,23625.0,45.5768,45.5768,45.4569,45.5215,23625.0
2016-09-23 13:30:00,49.33,49.33,49.11,49.11,25160.0,45.5215,45.5215,45.3185,45.3185,25160.0
2016-09-23 14:00:00,49.1,49.23,49.1,49.16,31498.0,45.3092,45.4292,45.3092,45.3646,31498.0
2016-09-23 14:30:00,49.15,49.2,49.09,49.14,17760.0,45.3554,45.4015,45.3,45.3461,17760.0
2016-09-23 15:00:00,49.14,49.3,49.14,49.24,30597.0,45.3461,45.4938,45.3461,45.4384,30597.0
2016-09-23 15:30:00,49.25,49.29,49.13,49.19,99849.0,45.4477,45.4846,45.3369,45.3923,99849.0
2016-09-26 09:30:00,48.99,49.17,48.88,49.05,19692.0,45.2077,45.3738,45.1062,45.2631,19692.0
2016-09-26 10:00:00,49.09,49.3,49.04,49.22,20622.0,45.3,45.4938,45.2539,45.42,20622.0
2016-09-26 10:30:00,49.24,49.5,49.23,49.42,20786.0,45.4384,45.6784,45.4292,45.6045,20786.0
2016-09-26 11:00:00,49.42,49.53,49.37,49.4,31226.0,45.6045,45.706,45.5584,45.5861,31226.0
2016-09-26 11:30:00,49.39,49.41,49.23,49.26,22948.0,45.5768,45.5953,45.4292,45.4569,22948.0
2016-09-26 12:00:00,49.25,49.35,49.21,49.29,9797.0,45.4477,45.5399,45.4107,45.4846,9797.0
2016-09-26 12:30:00,49.3,49.34,49.24,49.32,19780.0,45.4938,45.5307,45.4384,45.5122,19780.0
2016-09-26 13:00:00,49.31,49.31,49.15,49.16,14749.0,45.503,45.503,45.3554,45.3646,14749.0
2016-09-26 13:30:00,49.16,49.22,49.13,49.2,15649.0,45.3646,45.42,45.3369,45.4015,15649.0
2016-09-26 14:00:00,49.2,49.27,49.19,49.2,22859.0,45.4015,45.4661,45.3923,45.4015,22859.0
2016-09-26 14:30:00,49.22,49.22,49.1,49.11,16004.0,45.42,45.42,45.3092,45.3185,16004.0
2016-09-26 15:00:00,49.11,49.24,49.09,49.22,41868.0,45.3185,45.4384,45.3,45.42,41868.0
2016-09-26 15:30:00,49.22,49.26,49.11,49.16,108727.0,45.42,45.4569,45.3185,45.3646,108727.0
2016-09-27 09:30:00,49.04,49.12,48.92,49.01,29942.0,45.2539,45.3277,45.1431,45.2262,29942.0
2016-09-27 10:00:00,49.08,49.23,49.02,49.05,23554.0,45.2908,45.4292,45.2354,45.2631,23554.0
2016-09-27 10:30:00,49.03,49.07,48.88,48.89,15373.0,45.2446,45.2815,45.1062,45.1154,15373.0
2016-09-27 11:00:00,48.9,49.04,48.86,49.04,21028.0,45.1247,45.2539,45.0878,45.2539,21028.0
2016-09-27 11:30:00,49.04,49.18,49.01,49.01,16307.0,45.2539,45.3831,45.2262,45.2262,16307.0
2016-09-27 12:00:00,49.02,49.21,49.0,49.18,10662.0,45.2354,45.4107,45.217,45.3831,10662.0
2016-09-27 12:30:00,49.17,49.18,49.07,49.16,14017.0,45.3738,45.3831,45.2815,45.3646,14017.0
2016-09-27 13:00:00,49.16,49.19,49.13,49.17,17329.0,45.3646,45.3923,45.3369,45.3738,17329.0
2016-09-27 13:30:00,49.18,49.26,49.18,49.21,19977.0,45.3831,45.4569,45.3831,45.4107,19977.0
2016-09-27 14:00:00,49.2,49.25,49.2,49.23,18157.0,45.4015,45.4477,45.4015,45.4292,18157.0
2016-09-27 14:30:00,49.22,49.26,49.13,49.14,54363.0,45.42,45.4569,45.3369,45.3461,54363.0
2016-09-27 15:00:00,49.13,49.2,49.13,49.15,58558.0,45.3369,45.4015,45.3369,45.3554,58558.0
2016-09-27 15:30:00,49.15,49.26,49.11,49.23,157782.0,45.3554,45.4569,45.3185,45.4292,157782.0
2016-09-28 09:30:00,49.27,49.68,49.27,49.68,57106.0,45.4661,45.8445,45.4661,45.8445,57106.0
2016-09-28 10:00:00,49.71,49.78,49.47,49.52,17628.0,45.8721,45.9367,45.6507,45.6968,17628.0
2016-09-28 10:30:00,49.52,49.54,49.28,49.35,13998.0,45.6968,45.7153,45.4753,45.5399,13998.0
2016-09-28 11:00:00,49.35,49.35,49.07,49.19,21265.0,45.5399,45.5399,45.2815,45.3923,21265.0
2016-09-28 11:30:00,49.18,49.34,49.13,49.32,32621.0,45.3831,45.5307,45.3369,45.5122,32621.0
2016-09-28 12:00:00,49.33,49.4,49.27,49.3,17569.0,45.5215,45.5861,45.4661,45.4938,17569.0
2016-09-28 12:30:00,49.29,49.36,49.21,49.31,10909.0,45.4846,45.5492,45.4107,45.503,10909.0
2016-09-28 13:00:00,49.29,49.43,49.28,49.43,11347.0,45.4846,45.6138,45.4753,45.6138,11347.0
2016-09-28 13:30:00,49.45,49.49,49.39,49.4,20613.0,45.6322,45.6691,45.5768,45.5861,20613.0
2016-09-28 14:00:00,49.4,49.89,49.39,49.85,86121.0,45.5861,46.0382,45.5768,46.0013,86121.0
2016-09-28 14:30:00,49.86,50.29,49.86,50.29,98208.0,46.0106,46.4074,46.0106,46.4074,98208.0
2016-09-28 15:00:00,50.29,50.31,50.17,50.21,69609.0,46.4074,46.4258,46.2966,46.3335,69609.0
2016-09-28 15:30:00,50.22,50.59,50.17,50.54,264009.0,46.3428,46.6842,46.2966,46.6381,264009.0
2016-09-29 09:30:00,50.79,50.95,50.54,50.79,64486.0,46.8688,47.0164,46.6381,46.8688,64486.0
2016-09-29 10:00:00,50.82,51.06,50.65,51.02,74434.0,46.8964,47.1179,46.7396,47.081,74434.0
2016-09-29 10:30:00,51.05,51.26,50.99,51.2,60677.0,47.1087,47.3025,47.0533,47.2471,60677.0
2016-09-29 11:00:00,51.2,51.2,50.92,51.09,44725.0,47.2471,47.2471,46.9887,47.1456,44725.0
2016-09-29 11:30:00,51.06,51.2,51.05,51.19,32221.0,47.1179,47.2471,47.1087,47.2379,32221.0
2016-09-29 12:00:00,51.18,51.49,51.15,51.41,46389.0,47.2286,47.5147,47.201,47.4409,46389.0
2016-09-29 12:30:00,51.41,51.41,50.83,50.93,37194.0,47.4409,47.4409,46.9057,46.9979,37194.0
2016-09-29 13:00:00,50.91,51.03,50.74,50.97,43690.0,46.9795,47.0902,46.8226,47.0349,43690.0
2016-09-29 13:30:00,50.96,51.06,50.63,50.65,41872.0,47.0256,47.1179,46.7211,46.7396,41872.0
2016-09-29 14:00:00,50.64,50.96,50.63,50.95,33117.0,46.7303,47.0256,46.7211,47.0164,33117.0
2016-09-29 14:30:00,50.93,51.04,50.9,50.95,25567.0,46.9979,47.0995,46.9703,47.0164,25567.0
2016-09-29 15:00:00,50.94,50.97,50.8,50.95,53480.0,47.0072,47.0349,46.878,47.0164,53480.0
2016-09-29 15:30:00,50.95,51.01,50.68,50.68,108493.0,47.0164,47.0718,46.7672,46.7672,108493.0
2016-09-30 09:30:00,51.0,51.21,50.75,50.95,44634.0,47.0625,47.2563,46.8318,47.0164,44634.0
2016-09-30 10:00:00,50.99,51.17,50.92,51.16,37639.0,47.0533,47.2194,46.9887,47.2102,37639.0
2016-09-30 10:30:00,51.19,51.2,51.05,51.12,30648.0,47.2379,47.2471,47.1087,47.1733,30648.0
2016-09-30 11:00:00,51.13,51.38,51.13,51.21,61019.0,47.1825,47.4132,47.1825,47.2563,61019.0
2016-09-30 11:30:00,51.21,51.28,51.17,51.21,27041.0,47.2563,47.3209,47.2194,47.2563,27041.0
2016-09-30 12:00:00,51.2,51.26,51.17,51.25,22675.0,47.2471,47.3025,47.2194,47.2932,22675.0
2016-09-30 12:30:00,51.26,51.38,51.26,51.29,19640.0,47.3025,47.4132,47.3025,47.3302,19640.0
2016-09-30 13:00:00,51.3,51.44,51.29,51.33,45123.0,47.3394,47.4686,47.3302,47.3671,45123.0
2016-09-30 13:30:00,51.34,51.43,51.28,51.39,138858.0,47.3763,47.4593,47.3209,47.4224,138858.0
2016-09-30 14:00:00,51.39,51.51,51.34,51.36,45643.0,47.4224,47.5332,47.3763,47.3947,45643.0
2016-09-30 14:30:00,51.36,51.42,51.34,51.38,20159.0,47.3947,47.4501,47.3763,47.4132,20159.0
2016-09-30 15:00:00,51.39,51.53,51.39,51.45,42715.0,47.4224,47.5516,47.4224,47.4778,42715.0
2016-09-30 15:30:00,51.45,51.56,51.31,51.31,124518.0,47.4778,47.5793,47.3486,47.3486,124518.0
2016-10-03 09:30:00,51.15,51.15,50.29,50.29,59808.0,47.201,47.201,46.4074,46.4074,59808.0
2016-10-03 10:00:00,50.28,50.64,50.28,50.55,45629.0,46.3981,46.7303,46.3981,46.6473,45629.0
2016-10-03 10:30:00,50.56,50.78,50.5,50.65,40237.0,46.6565,46.8595,46.6011,46.7396,40237.0
2016-10-03 11:00:00,50.66,50.68,50.51,50.59,37754.0,46.7488,46.7672,46.6104,46.6842,37754.0
2016-10-03 11:30:00,50.58,50.61,50.39,50.49,35919.0,46.675,46.7027,46.4996,46.5919,35919.0
2016-10-03 12:00:00,50.48,50.56,50.38,50.48,35013.0,46.5827,46.6565,46.4904,46.5827,35013.0
2016-10-03 12:30:00,50.47,50.6,50.4,50.6,25197.0,46.5735,46.6934,46.5089,46.6934,25197.0
2016-10-03 13:00:00,50.61,50.65,50.46,50.6,31435.0,46.7027,46.7396,46.5642,46.6934,31435.0
2016-10-03 13:30:00,50.59,50.65,50.55,50.62,35715.0,46.6842,46.7396,46.6473,46.7119,35715.0
2016-10-03 14:00:00,50.62,50.7,50.59,50.6,26736.0,46.7119,46.7857,46.6842,46.6934,26736.0
2016-10-03 14:30:00,50.6,50.66,50.52,50.65,48868.0,46.6934,46.7488,46.6196,46.7396,48868.0
2016-10-03 15:00:00,50.66,50.67,50.45,50.46,75451.0,46.7488,46.758,46.555,46.5642,75451.0
2016-10-03 15:30:00,50.47,50.61,50.46,50.48,151709.0,46.5735,46.7027,46.5642,46.5827,151709.0
2016-10-04 09:30:00,51.54,51.54,50.57,50.78,54282.0,47.5609,47.5609,46.6657,46.8595,54282.0
2016-10-04 10:00:00,50.77,50.84,50.46,50.48,49131.0,46.8503,46.9149,46.5642,46.5827,49131.0
2016-10-04 10:30:00,50.5,50.87,50.5,50.73,61748.0,46.6011,46.9426,46.6011,46.8134,61748.0
2016-10-04 11:00:00,50.74,50.75,50.3,50.5,74252.0,46.8226,46.8318,46.4166,46.6011,74252.0
2016-10-04 11:30:00,50.52,50.74,50.46,50.58,43888.0,46.6196,46.8226,46.5642,46.675,43888.0
2016-10-04 12:00:00,50.58,50.64,50.52,50.62,31706.0,46.675,46.7303,46.6196,46.7119,31706.0
2016-10-04 12:30:00,50.6,50.62,50.49,50.53,104468.0,46.6934,46.7119,46.5919,46.6288,104468.0
2016-10-04 13:00:00,50.53,50.57,50.3,50.4,102888.0,46.6288,46.6657,46.4166,46.5089,102888.0
2016-10-04 13:30:00,50.41,50.59,50.39,50.49,79335.0,46.5181,46.6842,46.4996,46.5919,79335.0
2016-10-04 14:00:00,50.49,50.62,50.48,50.61,90903.0,46.5919,46.7119,46.5827,46.7027,90903.0
2016-10-04 14:30:00,50.61,50.71,50.36,50.36,88497.0,46.7027,46.7949,46.472,46.472,88497.0
2016-10-04 15:00:00,50.35,50.39,50.22,50.36,65646.0,46.4627,46.4996,46.3428,46.472,65646.0
2016-10-04 15:30:00,50.38,50.43,50.29,50.34,148840.0,46.4904,46.5365,46.4074,46.4535,148840.0
2016-10-05 09:30:00,50.85,51.0,50.67,50.9,40867.0,46.9241,47.0625,46.758,46.9703,40867.0
2016-10-05 10:00:00,50.92,51.12,50.87,51.1,48312.0,46.9887,47.1733,46.9426,47.1548,48312.0
2016-10-05 10:30:00,51.09,51.11,50.94,51.03,46970.0,47.1456,47.1641,47.0072,47.0902,46970.0
2016-10-05 11:00:00,51.04,51.18,50.99,51.16,52587.0,47.0995,47.2286,47.0533,47.2102,52587.0
2016-10-05 11:30:00,51.17,51.28,51.16,51.19,44020.0,47.2194,47.3209,47.2102,47.2379,44020.0
2016-10-05 12:00:00,51.2,51.32,51.18,51.27,36448.0,47.2471,47.3578,47.2286,47.3117,36448.0
2016-10-05 12:30:00,51.27,51.28,51.13,51.15,26466.0,47.3117,47.3209,47.1825,47.201,26466.0
2016-10-05 13:00:00,51.15,51.25,51.07,51.25,40108.0,47.201,47.2932,47.1271,47.2932,40108.0
2016-10-05 13:30:00,51.25,51.37,51.21,51.33,51102.0,47.2932,47.404,47.2563,47.3671,51102.0
2016-10-05 14:00:00,51.32,51.35,51.21,51.22,46512.0,47.3578,47.3855,47.2563,47.2656,46512.0
2016-10-05 14:30:00,51.21,51.35,51.2,51.27,214936.0,47.2563,47.3855,47.2471,47.3117,214936.0
2016-10-05 15:00:00,51.26,51.34,51.25,51.31,79369.0,47.3025,47.3763,47.2932,47.3486,79369.0
2016-10-05 15:30:00,51.31,51.42,51.31,51.34,124353.0,47.3486,47.4501,47.3486,47.3763,124353.0
2016-10-06 09:30:00,51.22,51.49,51.17,51.28,73798.0,47.2656,47.5147,47.2194,47.3209,73798.0
2016-10-06 10:00:00,51.28,51.38,51.18,51.33,40892.0,47.3209,47.4132,47.2286,47.3671,40892.0
2016-10-06 10:30:00,51.32,51.33,51.13,51.16,50345.0,47.3578,47.3671,47.1825,47.2102,50345.0
2016-10-06 11:00:00,51.14,51.18,51.01,51.16,27467.0,47.1917,47.2286,47.0718,47.2102,27467.0
2016-10-06 11:30:00,51.16,51.37,51.1,51.31,36998.0,47.2102,47.404,47.1548,47.3486,36998.0
2016-10-06 12:00:00,51.33,51.43,51.3,51.39,39272.0,47.3671,47.4593,47.3394,47.4224,39272.0
2016-10-06 12:30:00,51.4,51.44,51.36,51.4,24164.0,47.4317,47.4686,47.3947,47.4317,24164.0
2016-10-06 13:00:00,51.41,51.41,51.29,51.33,24643.0,47.4409,47.4409,47.3302,47.3671,24643.0
2016-10-06 13:30:00,51.33,51.39,51.3,51.33,32024.0,47.3671,47.4224,47.3394,47.3671,32024.0
2016-10-06 14:00:00,51.34,51.46,51.34,51.43,34880.0,47.3763,47.487,47.3763,47.4593,34880.0
2016-10-06 14:30:00,51.43,51.54,51.39,51.48,71378.0,47.4593,47.5609,47.4224,47.5055,71378.0
2016-10-06 15:00:00,51.49,51.54,51.35,51.35,78776.0,47.5147,47.5609,47.3855,47.3855,78776.0
2016-10-06 15:30:00,51.36,51.39,51.3,51.36,189781.0,47.3947,47.4224,47.3394,47.3947,189781.0
2016-10-07 09:30:00,51.23,51.36,51.01,51.05,76385.0,47.2748,47.3947,47.0718,47.1087,76385.0
2016-10-07 10:00:00,51.06,51.41,51.02,51.38,83277.0,47.1179,47.4409,47.081,47.4132,83277.0
2016-10-07 10:30:00,51.37,51.4,51.25,51.33,41956.0,47.404,47.4317,47.2932,47.3671,41956.0
2016-10-07 11:00:00,51.33,51.33,51.17,51.19,91726.0,47.3671,47.3671,47.2194,47.2379,91726.0
2016-10-07 11:30:00,51.19,51.23,50.84,50.86,170411.0,47.2379,47.2748,46.9149,46.9334,170411.0
2016-10-07 12:00:00,50.87,50.98,50.63,50.68,56699.0,46.9426,47.0441,46.7211,46.7672,56699.0
2016-10-07 12:30:00,50.68,50.76,50.6,50.76,59228.0,46.7672,46.8411,46.6934,46.8411,59228.0
2016-10-07 13:00:00,50.77,50.77,50.56,50.73,29895.0,46.8503,46.8503,46.6565,46.8134,29895.0
2016-10-07 13:30:00,50.74,50.91,50.72,50.81,21553.0,46.8226,46.9795,46.8042,46.8872,21553.0
2016-10-07 14:00:00,50.82,50.9,50.75,50.79,37410.0,46.8964,46.9703,46.8318,46.8688,37410.0
2016-10-07 14:30:00,50.79,50.88,50.76,50.8,63951.0,46.8688,46.9518,46.8411,46.878,63951.0
2016-10-07 15:00:00,50.81,50.84,50.74,50.8,46512.0,46.8872,46.9149,46.8226,46.878,46512.0
2016-10-07 15:30:00,50.81,50.84,50.69,50.69,180219.0,46.8872,46.9149,46.7765,46.7765,180219.0
2016-10-10 09:30:00,51.35,51.51,51.05,51.34,44352.0,47.3855,47.5332,47.1087,47.3763,44352.0
2016-10-10 10:00:00,51.34,51.4,51.22,51.3,30076.0,47.3763,47.4317,47.2656,47.3394,30076.0
2016-10-10 10:30:00,51.31,51.32,51.14,51.16,26394.0,47.3486,47.3578,47.1917,47.2102,26394.0
2016-10-10 11:00:00,51.17,51.19,51.03,51.06,23734.0,47.2194,47.2379,47.0902,47.1179,23734.0
2016-10-10 11:30:00,51.04,51.08,50.95,50.98,42087.0,47.0995,47.1364,47.0164,47.0441,42087.0
2016-10-10 12:00:00,50.99,51.02,50.88,50.92,38974.0,47.0533,47.081,46.9518,46.9887,38974.0
2016-10-10 12:30:00,50.9,50.92,50.72,50.72,68989.0,46.9703,46.9887,46.8042,46.8042,68989.0
2016-10-10 13:00:00,50.73,50.87,50.71,50.86,60675.0,46.8134,46.9426,46.7949,46.9334,60675.0
2016-10-10 13:30:00,50.85,50.92,50.83,50.83,48928.0,46.9241,46.9887,46.9057,46.9057,48928.0
2016-10-10 14:00:00,50.83,50.97,50.82,50.95,49551.0,46.9057,47.0349,46.8964,47.0164,49551.0
2016-10-10 14:30:00,50.94,51.03,50.92,51.01,56907.0,47.0072,47.0902,46.9887,47.0718,56907.0
2016-10-10 15:00:00,51.02,51.07,50.98,51.05,64200.0,47.081,47.1271,47.0441,47.1087,64200.0
2016-10-10 15:30:00,51.06,51.19,51.03,51.16,121279.0,47.1179,47.2379,47.0902,47.2102,121279.0
2016-10-11 09:30:00,50.72,50.99,50.67,50.84,63784.0,46.8042,47.0533,46.758,46.9149,63784.0
2016-10-11 10:00:00,50.81,50.91,50.53,50.6,64816.0,46.8872,46.9795,46.6288,46.6934,64816.0
2016-10-11 10:30:00,50.58,50.65,50.49,50.49,95137.0,46.675,46.7396,46.5919,46.5919,95137.0
2016-10-11 11:00:00,50.49,50.58,50.39,50.42,230980.0,46.5919,46.675,46.4996,46.5273,230980.0
2016-10-11 11:30:00,50.43,50.48,50.39,50.45,59073.0,46.5365,46.5827,46.4996,46.555,59073.0
2016-10-11 12:00:00,50.45,50.48,50.39,50.44,31436.0,46.555,46.5827,46.4996,46.5458,31436.0
2016-10-11 12:30:00,50.44,50.53,50.39,50.44,31082.0,46.5458,46.6288,46.4996,46.5458,31082.0
2016-10-11 13:00:00,50.43,50.43,50.13,50.19,91558.0,46.5365,46.5365,46.2597,46.3151,91558.0
2016-10-11 13:30:00,50.18,50.18,49.81,49.83,64712.0,46.3059,46.3059,45.9644,45.9829,64712.0
2016-10-11 14:00:00,49.83,49.85,49.61,49.7,95124.0,45.9829,46.0013,45.7799,45.8629,95124.0
2016-10-11 14:30:00,49.71,49.75,49.64,49.71,58452.0,45.8721,45.909,45.8075,45.8721,58452.0
2016-10-11 15:00:00,49.7,49.98,49.67,49.95,111109.0,45.8629,46.1213,45.8352,46.0936,111109.0
2016-10-11 15:30:00,49.96,50.05,49.94,50.0,186923.0,46.1028,46.1859,46.0844,46.1397,186923.0
2016-10-12 09:30:00,49.92,50.01,49.69,49.97,233564.0,46.0659,46.149,45.8537,46.1121,233564.0
2016-10-12 10:00:00,49.96,49.98,49.63,49.88,114675.0,46.1028,46.1213,45.7983,46.029,114675.0
2016-10-12 10:30:00,49.88,49.9,49.59,49.67,98151.0,46.029,46.0475,45.7614,45.8352,98151.0
2016-10-12 11:00:00,49.68,49.96,49.65,49.94,132282.0,45.8445,46.1028,45.8168,46.0844,132282.0
2016-10-12 11:30:00,49.94,50.12,49.91,50.11,188681.0,46.0844,46.2505,46.0567,46.2413,188681.0
2016-10-12 12:00:00,50.12,50.35,50.11,50.31,48728.0,46.2505,46.4627,46.2413,46.4258,48728.0
2016-10-12 12:30:00,50.32,50.37,50.18,50.18,40386.0,46.435,46.4812,46.3059,46.3059,40386.0
2016-10-12 13:00:00,50.19,50.3,50.12,50.28,36565.0,46.3151,46.4166,46.2505,46.3981,36565.0
2016-10-12 13:30:00,50.28,50.41,50.27,50.4,26622.0,46.3981,46.5181,46.3889,46.5089,26622.0
2016-10-12 14:00:00,50.41,50.57,50.27,50.54,103079.0,46.5181,46.6657,46.3889,46.6381,103079.0
2016-10-12 14:30:00,50.54,50.55,50.35,50.42,68111.0,46.6381,46.6473,46.4627,46.5273,68111.0
2016-10-12 15:00:00,50.4,50.48,50.36,50.41,64759.0,46.5089,46.5827,46.472,46.5181,64759.0
2016-10-12 15:30:00,50.41,50.54,50.37,50.51,281691.0,46.5181,46.6381,46.4812,46.6104,281691.0
2016-10-13 09:30:00,49.86,50.08,49.38,49.96,150565.0,46.0106,46.2136,45.5676,46.1028,150565.0
2016-10-13 10:00:00,49.94,50.02,49.83,49.87,95840.0,46.0844,46.1582,45.9829,46.0198,95840.0
2016-10-13 10:30:00,49.87,50.07,49.87,49.99,161900.0,46.0198,46.2043,46.0198,46.1305,161900.0
2016-10-13 11:00:00,50.0,50.26,49.91,50.2,81029.0,46.1397,46.3797,46.0567,46.3243,81029.0
2016-10-13 11:30:00,50.22,50.38,50.16,50.23,49098.0,46.3428,46.4904,46.2874,46.352,49098.0
2016-10-13 12:00:00,50.24,50.33,50.19,50.29,49931.0,46.3612,46.4443,46.3151,46.4074,49931.0
2016-10-13 12:30:00,50.29,50.55,50.28,50.33,48052.0,46.4074,46.6473,46.3981,46.4443,48052.0
2016-10-13 13:00:00,50.34,50.41,50.3,50.31,48975.0,46.4535,46.5181,46.4166,46.4258,48975.0
2016-10-13 13:30:00,50.32,50.42,50.23,50.42,52691.0,46.435,46.5273,46.352,46.5273,52691.0
2016-10-13 14:00:00,50.43,50.48,50.31,50.33,65883.0,46.5365,46.5827,46.4258,46.4443,65883.0
2016-10-13 14:30:00,50.32,50.45,50.31,50.42,62192.0,46.435,46.555,46.4258,46.5273,62192.0
2016-10-13 15:00:00,50.43,50.44,50.31,50.33,64616.0,46.5365,46.5458,46.4258,46.4443,64616.0
2016-10-13 15:30:00,50.34,50.43,50.26,50.33,180277.0,46.4535,46.5365,46.3797,46.4443,180277.0
2016-10-14 09:30:00,50.05,50.51,49.94,50.03,182252.0,46.1859,46.6104,46.0844,46.1674,182252.0
2016-10-14 10:00:00,50.02,50.2,49.95,50.05,114651.0,46.1582,46.3243,46.0936,46.1859,114651.0
2016-10-14 10:30:00,50.05,50.13,49.95,49.97,100801.0,46.1859,46.2597,46.0936,46.1121,100801.0
2016-10-14 11:00:00,49.96,50.01,49.53,49.65,243234.0,46.1028,46.149,45.706,45.8168,243234.0
2016-10-14 11:30:00,49.64,49.77,49.53,49.76,131408.0,45.8075,45.9275,45.706,45.9183,131408.0
2016-10-14 12:00:00,49.75,49.8,49.62,49.73,90385.0,45.909,45.9552,45.7891,45.8906,90385.0
2016-10-14 12:30:00,49.73,49.9,49.72,49.86,58555.0,45.8906,46.0475,45.8814,46.0106,58555.0
2016-10-14 13:00:00,49.85,49.98,49.79,49.86,54735.0,46.0013,46.1213,45.946,46.0106,54735.0
2016-10-14 13:30:00,49.86,50.04,49.85,49.86,97209.0,46.0106,46.1767,46.0013,46.0106,97209.0
2016-10-14 14:00:00,49.86,49.95,49.78,49.9,154611.0,46.0106,46.0936,45.9367,46.0475,154611.0
2016-10-14 14:30:00,49.91,49.92,49.58,49.59,69414.0,46.0567,46.0659,45.7522,45.7614,69414.0
2016-10-14 15:00:00,49.59,49.66,49.53,49.57,69220.0,45.7614,45.826,45.706,45.7429,69220.0
2016-10-14 15:30:00,49.58,49.64,49.4,49.4,199123.0,45.7522,45.8075,45.5861,45.5861,199123.0
2016-10-17 09:30:00,49.35,49.52,49.26,49.38,63984.0,45.5399,45.6968,45.4569,45.5676,63984.0
2016-10-17 10:00:00,49.39,49.75,49.28,49.68,50563.0,45.5768,45.909,45.4753,45.8445,50563.0
2016-10-17 10:30:00,49.68,49.77,49.53,49.56,79785.0,45.8445,45.9275,45.706,45.7337,79785.0
2016-10-17 11:00:00,49.56,49.68,49.53,49.61,68763.0,45.7337,45.8445,45.706,45.7799,68763.0
2016-10-17 11:30:00,49.62,50.04,49.62,50.0,119457.0,45.7891,46.1767,45.7891,46.1397,119457.0
2016-10-17 12:00:00,50.0,50.05,49.8,49.81,78960.0,46.1397,46.1859,45.9552,45.9644,78960.0
2016-10-17 12:30:00,49.8,49.86,49.76,49.78,41018.0,45.9552,46.0106,45.9183,45.9367,41018.0
2016-10-17 13:00:00,49.78,49.83,49.65,49.65,46734.0,45.9367,45.9829,45.8168,45.8168,46734.0
2016-10-17 13:30:00,49.65,49.75,49.54,49.54,117707.0,45.8168,45.909,45.7153,45.7153,117707.0
2016-10-17 14:00:00,49.55,49.66,49.55,49.62,84010.0,45.7245,45.826,45.7245,45.7891,84010.0
2016-10-17 14:30:00,49.63,49.7,49.57,49.68,95210.0,45.7983,45.8629,45.7429,45.8445,95210.0
2016-10-17 15:00:00,49.68,49.72,49.61,49.69,78103.0,45.8445,45.8814,45.7799,45.8537,78103.0
2016-10-17 15:30:00,49.69,49.79,49.66,49.77,236470.0,45.8537,45.946,45.826,45.9275,236470.0
2016-10-18 09:30:00,50.41,52.0,49.96,50.01,97594.0,46.5181,47.9853,46.1028,46.149,97594.0
2016-10-18 10:00:00,50.01,50.02,49.83,49.93,103627.0,46.149,46.1582,45.9829,46.0752,103627.0
2016-10-18 10:30:00,49.96,50.05,49.89,50.0,68475.0,46.1028,46.1859,46.0382,46.1397,68475.0
2016-10-18 11:00:00,50.0,50.2,49.97,50.2,67303.0,46.1397,46.3243,46.1121,46.3243,67303.0
2016-10-18 11:30:00,50.19,50.23,50.12,50.2,27532.0,46.3151,46.352,46.2505,46.3243,27532.0
2016-10-18 12:00:00,50.2,50.23,50.09,50.1,18134.0,46.3243,46.352,46.2228,46.232,18134.0
2016-10-18 12:30:00,50.1,50.11,50.01,50.05,23834.0,46.232,46.2413,46.149,46.1859,23834.0
2016-10-18 13:00:00,50.07,50.26,50.05,50.23,28111.0,46.2043,46.3797,46.1859,46.352,28111.0
2016-10-18 13:30:00,50.22,50.33,50.19,50.3,42669.0,46.3428,46.4443,46.3151,46.4166,42669.0
2016-10-18 14:00:00,50.3,50.33,50.26,50.32,46845.0,46.4166,46.4443,46.3797,46.435,46845.0
2016-10-18 14:30:00,50.32,50.41,50.31,50.38,62281.0,46.435,46.5181,46.4258,46.4904,62281.0
2016-10-18 15:00:00,50.39,50.49,50.38,50.47,84755.0,46.4996,46.5919,46.4904,46.5735,84755.0
2016-10-18 15:30:00,50.48,50.58,50.45,50.52,326468.0,46.5827,46.675,46.555,46.6196,326468.0
2016-10-19 09:30:00,50.75,50.78,50.32,50.34,39396.0,46.8318,46.8595,46.435,46.4535,39396.0
2016-10-19 10:00:00,50.32,50.34,50.1,50.3,39248.0,46.435,46.4535,46.232,46.4166,39248.0
2016-10-19 10:30:00,50.31,50.46,50.25,50.44,29324.0,46.4258,46.5642,46.3704,46.5458,29324.0
2016-10-19 11:00:00,50.45,50.58,50.41,50.51,44427.0,46.555,46.675,46.5181,46.6104,44427.0
2016-10-19 11:30:00,50.52,50.66,50.47,50.47,52836.0,46.6196,46.7488,46.5735,46.5735,52836.0
2016-10-19 12:00:00,50.48,50.54,50.43,50.5,25769.0,46.5827,46.6381,46.5365,46.6011,25769.0
2016-10-19 12:30:00,50.5,50.5,50.41,50.43,97560.0,46.6011,46.6011,46.5181,46.5365,97560.0
2016-10-19 13:00:00,50.43,50.52,50.41,50.43,54804.0,46.5365,46.6196,46.5181,46.5365,54804.0
2016-10-19 13:30:00,50.42,50.44,50.26,50.27,29143.0,46.5273,46.5458,46.3797,46.3889,29143.0
2016-10-19 14:00:00,50.27,50.4,50.21,50.23,98419.0,46.3889,46.5089,46.3335,46.352,98419.0
2016-10-19 14:30:00,50.22,50.24,50.04,50.13,72836.0,46.3428,46.3612,46.1767,46.2597,72836.0
2016-10-19 15:00:00,50.13,50.2,50.08,50.1,64031.0,46.2597,46.3243,46.2136,46.232,64031.0
2016-10-19 15:30:00,50.11,50.16,50.01,50.06,148111.0,46.2413,46.2874,46.149,46.1951,148111.0
2016-10-20 09:30:00,49.77,49.84,49.52,49.74,49835.0,45.9275,45.9921,45.6968,45.8998,49835.0
2016-10-20 10:00:00,49.76,49.84,49.52,49.58,42982.0,45.9183,45.9921,45.6968,45.7522,42982.0
2016-10-20 10:30:00,49.57,49.57,49.33,49.4,45953.0,45.7429,45.7429,45.5215,45.5861,45953.0
2016-10-20 11:00:00,49.41,49.52,49.36,49.44,30933.0,45.5953,45.6968,45.5492,45.623,30933.0
2016-10-20 11:30:00,49.44,49.49,49.38,49.48,31861.0,45.623,45.6691,45.5676,45.6599,31861.0
2016-10-20 12:00:00,49.5,49.57,49.45,49.5,25801.0,45.6784,45.7429,45.6322,45.6784,25801.0
2016-10-20 12:30:00,49.5,49.61,49.47,49.51,41467.0,45.6784,45.7799,45.6507,45.6876,41467.0
2016-10-20 13:00:00,49.49,49.59,49.47,49.49,27892.0,45.6691,45.7614,45.6507,45.6691,27892.0
2016-10-20 13:30:00,49.5,49.56,49.32,49.39,53722.0,45.6784,45.7337,45.5122,45.5768,53722.0
2016-10-20 14:00:00,49.38,49.46,49.38,49.41,42013.0,45.5676,45.6414,45.5676,45.5953,42013.0
2016-10-20 14:30:00,49.41,49.45,49.33,49.37,62999.0,45.5953,45.6322,45.5215,45.5584,62999.0
2016-10-20 15:00:00,49.37,49.43,49.33,49.38,68418.0,45.5584,45.6138,45.5215,45.5676,68418.0
2016-10-20 15:30:00,49.38,49.42,49.33,49.34,175992.0,45.5676,45.6045,45.5215,45.5307,175992.0
2016-10-21 09:30:00,48.8,49.02,48.57,48.97,71601.0,45.0324,45.2354,44.8202,45.1893,71601.0
2016-10-21 10:00:00,48.96,49.05,48.85,49.05,35669.0,45.18,45.2631,45.0785,45.2631,35669.0
2016-10-21 10:30:00,49.04,49.42,48.97,49.37,98134.0,45.2539,45.6045,45.1893,45.5584,98134.0
2016-10-21 11:00:00,49.38,49.43,49.12,49.22,39421.0,45.5676,45.6138,45.3277,45.42,39421.0
2016-10-21 11:30:00,49.23,49.42,49.17,49.35,64599.0,45.4292,45.6045,45.3738,45.5399,64599.0
2016-10-21 12:00:00,49.35,49.48,49.34,49.41,47384.0,45.5399,45.6599,45.5307,45.5953,47384.0
2016-10-21 12:30:00,49.42,49.51,49.41,49.5,16420.0,45.6045,45.6876,45.5953,45.6784,16420.0
2016-10-21 13:00:00,49.5,49.53,49.4,49.4,16564.0,45.6784,45.706,45.5861,45.5861,16564.0
2016-10-21 13:30:00,49.4,49.51,49.35,49.48,24440.0,45.5861,45.6876,45.5399,45.6599,24440.0
2016-10-21 14:00:00,49.49,49.49,49.39,49.45,27280.0,45.6691,45.6691,45.5768,45.6322,27280.0
2016-10-21 14:30:00,49.44,49.55,49.4,49.55,34321.0,45.623,45.7245,45.5861,45.7245,34321.0
2016-10-21 15:00:00,49.55,49.59,49.5,49.58,32281.0,45.7245,45.7614,45.6784,45.7522,32281.0
2016-10-21 15:30:00,49.58,49.59,49.51,49.53,104936.0,45.7522,45.7614,45.6876,45.706,104936.0
2016-10-24 09:30:00,49.92,50.08,49.8,50.06,21012.0,46.0659,46.2136,45.9552,46.1951,21012.0
2016-10-24 10:00:00,50.04,50.06,49.82,49.85,19726.0,46.1767,46.1951,45.9736,46.0013,19726.0
2016-10-24 10:30:00,49.85,49.92,49.74,49.76,27277.0,46.0013,46.0659,45.8998,45.9183,27277.0
2016-10-24 11:00:00,49.78,49.82,49.73,49.74,35638.0,45.9367,45.9736,45.8906,45.8998,35638.0
2016-10-24 11:30:00,49.74,49.8,49.73,49.74,28167.0,45.8998,45.9552,45.8906,45.8998,28167.0
2016-10-24 12:00:00,49.74,49.76,49.69,49.69,29003.0,45.8998,45.9183,45.8537,45.8537,29003.0
2016-10-24 12:30:00,49.7,49.7,49.53,49.56,42816.0,45.8629,45.8629,45.706,45.7337,42816.0
2016-10-24 13:00:00,49.56,49.62,49.56,49.6,17000.0,45.7337,45.7891,45.7337,45.7706,17000.0
2016-10-24 13:30:00,49.6,49.64,49.6,49.64,16519.0,45.7706,45.8075,45.7706,45.8075,16519.0
2016-10-24 14:00:00,49.64,49.71,49.63,49.71,23265.0,45.8075,45.8721,45.7983,45.8721,23265.0
2016-10-24 14:30:00,49.72,49.74,49.68,49.74,22077.0,45.8814,45.8998,45.8445,45.8998,22077.0
2016-10-24 15:00:00,49.74,49.77,49.73,49.77,31255.0,45.8998,45.9275,45.8906,45.9275,31255.0
2016-10-24 15:30:00,49.75,49.88,49.74,49.85,141266.0,45.909,46.029,45.8998,46.0013,141266.0
2016-10-25 09:30:00,49.7,49.74,49.51,49.73,117125.0,45.8629,45.8998,45.6876,45.8906,117125.0
2016-10-25 10:00:00,49.71,49.89,49.66,49.84,106857.0,45.8721,46.0382,45.826,45.9921,106857.0
2016-10-25 10:30:00,49.84,49.89,49.48,49.62,111820.0,45.9921,46.0382,45.6599,45.7891,111820.0
2016-10-25 11:00:00,49.61,49.72,49.46,49.62,134718.0,45.7799,45.8814,45.6414,45.7891,134718.0
2016-10-25 11:30:00,49.62,49.7,49.58,49.67,51655.0,45.7891,45.8629,45.7522,45.8352,51655.0
2016-10-25 12:00:00,49.65,49.76,49.61,49.67,72188.0,45.8168,45.9183,45.7799,45.8352,72188.0
2016-10-25 12:30:00,49.64,49.68,49.58,49.61,23173.0,45.8075,45.8445,45.7522,45.7799,23173.0
2016-10-25 13:00:00,49.61,49.7,49.58,49.66,40743.0,45.7799,45.8629,45.7522,45.826,40743.0
2016-10-25 13:30:00,49.68,49.78,49.63,49.76,28468.0,45.8445,45.9367,45.7983,45.9183,28468.0
2016-10-25 14:00:00,49.76,49.83,49.75,49.8,41083.0,45.9183,45.9829,45.909,45.9552,41083.0
2016-10-25 14:30:00,49.81,49.87,49.78,49.79,75959.0,45.9644,46.0198,45.9367,45.946,75959.0
2016-10-25 15:00:00,49.79,49.83,49.72,49.8,70626.0,45.946,45.9829,45.8814,45.9552,70626.0
2016-10-25 15:30:00,49.8,49.83,49.71,49.76,122880.0,45.9552,45.9829,45.8721,45.9183,122880.0
2016-10-26 09:30:00,49.35,49.72,48.95,49.67,59796.0,45.5399,45.8814,45.1708,45.8352,59796.0
2016-10-26 10:00:00,49.66,49.81,49.6,49.68,44492.0,45.826,45.9644,45.7706,45.8445,44492.0
2016-10-26 10:30:00,49.69,50.35,49.69,50.32,51552.0,45.8537,46.4627,45.8537,46.435,51552.0
2016-10-26 11:00:00,50.32,50.56,50.32,50.54,59613.0,46.435,46.6565,46.435,46.6381,59613.0
2016-10-26 11:30:00,50.54,50.63,50.44,50.49,47912.0,46.6381,46.7211,46.5458,46.5919,47912.0
2016-10-26 12:00:00,50.48,50.5,50.37,50.46,37694.0,46.5827,46.6011,46.4812,46.5642,37694.0
2016-10-26 12:30:00,50.47,50.73,50.45,50.71,59405.0,46.5735,46.8134,46.555,46.7949,59405.0
2016-10-26 13:00:00,50.71,50.75,50.56,50.61,62961.0,46.7949,46.8318,46.6565,46.7027,62961.0
2016-10-26 13:30:00,50.61,50.61,50.4,50.44,59891.0,46.7027,46.7027,46.5089,46.5458,59891.0
2016-10-26 14:00:00,50.44,50.49,50.37,50.41,56857.0,46.5458,46.5919,46.4812,46.5181,56857.0
2016-10-26 14:30:00,50.41,50.57,50.36,50.55,42518.0,46.5181,46.6657,46.472,46.6473,42518.0
2016-10-26 15:00:00,50.55,50.67,50.51,50.61,68390.0,46.6473,46.758,46.6104,46.7027,68390.0
2016-10-26 15:30:00,50.61,50.71,50.61,50.65,159516.0,46.7027,46.7949,46.7027,46.7396,159516.0
2016-10-27 09:30:00,50.82,50.85,50.57,50.73,47244.0,46.8964,46.9241,46.6657,46.8134,47244.0
2016-10-27 10:00:00,50.73,50.79,50.44,50.56,75567.0,46.8134,46.8688,46.5458,46.6565,75567.0
2016-10-27 10:30:00,50.57,50.8,50.55,50.76,80777.0,46.6657,46.878,46.6473,46.8411,80777.0
2016-10-27 11:00:00,50.76,50.79,50.46,50.46,67514.0,46.8411,46.8688,46.5642,46.5642,67514.0
2016-10-27 11:30:00,50.46,50.56,50.32,50.53,63981.0,46.5642,46.6565,46.435,46.6288,63981.0
2016-10-27 12:00:00,50.53,50.59,50.43,50.43,39258.0,46.6288,46.6842,46.5365,46.5365,39258.0
2016-10-27 12:30:00,50.44,50.51,50.34,50.48,39917.0,46.5458,46.6104,46.4535,46.5827,39917.0
2016-10-27 13:00:00,50.47,50.5,50.42,50.47,37085.0,46.5735,46.6011,46.5273,46.5735,37085.0
2016-10-27 13:30:00,50.47,50.58,50.45,50.5,38988.0,46.5735,46.675,46.555,46.6011,38988.0
2016-10-27 14:00:00,50.49,50.55,50.45,50.55,34396.0,46.5919,46.6473,46.555,46.6473,34396.0
2016-10-27 14:30:00,50.54,50.56,50.45,50.51,45648.0,46.6381,46.6565,46.555,46.6104,45648.0
2016-10-27 15:00:00,50.51,50.75,50.51,50.69,130457.0,46.6104,46.8318,46.6104,46.7765,130457.0
2016-10-27 15:30:00,50.69,50.72,50.59,50.67,165618.0,46.7765,46.8042,46.6842,46.758,165618.0
2016-10-28 09:30:00,50.85,51.62,50.85,51.24,84044.0,46.9241,47.6347,46.9241,47.284,84044.0
2016-10-28 10:00:00,51.24,51.85,51.17,51.85,129628.0,47.284,47.8469,47.2194,47.8469,129628.0
2016-10-28 10:30:00,51.86,52.29,51.86,52.12,188788.0,47.8561,48.2529,47.8561,48.0961,188788.0
2016-10-28 11:00:00,52.13,52.3,52.0,52.13,222434.0,48.1053,48.2622,47.9853,48.1053,222434.0
2016-10-28 11:30:00,52.13,52.36,52.12,52.31,64847.0,48.1053,48.3175,48.0961,48.2714,64847.0
2016-10-28 12:00:00,52.31,52.45,52.31,52.37,39765.0,48.2714,48.4006,48.2714,48.3268,39765.0
2016-10-28 12:30:00,52.37,52.63,52.35,52.54,59345.0,48.3268,48.5667,48.3083,48.4836,59345.0
2016-10-28 13:00:00,52.55,52.61,52.19,52.31,227710.0,48.4929,48.5482,48.1607,48.2714,227710.0
2016-10-28 13:30:00,52.27,52.28,51.78,51.8,103033.0,48.2345,48.2437,47.7823,47.8008,103033.0
2016-10-28 14:00:00,51.81,52.06,51.73,51.94,49691.0,47.81,48.0407,47.7362,47.93,49691.0
2016-10-28 14:30:00,51.97,52.14,51.94,52.08,69131.0,47.9577,48.1145,47.93,48.0592,69131.0
2016-10-28 15:00:00,52.07,52.24,51.96,52.19,86789.0,48.0499,48.2068,47.9484,48.1607,86789.0
2016-10-28 15:30:00,52.19,52.19,51.99,52.11,249608.0,48.1607,48.1607,47.9761,48.0868,249608.0
2016-10-31 09:30:00,52.21,52.39,51.78,51.78,58144.0,48.1791,48.3452,47.7823,47.7823,58144.0
2016-10-31 10:00:00,51.78,51.83,51.6,51.83,76386.0,47.7823,47.8285,47.6162,47.8285,76386.0
2016-10-31 10:30:00,51.83,51.83,51.47,51.49,78219.0,47.8285,47.8285,47.4963,47.5147,78219.0
2016-10-31 11:00:00,51.49,51.69,51.49,51.67,83140.0,47.5147,47.6993,47.5147,47.6808,83140.0
2016-10-31 11:30:00,51.68,51.97,51.62,51.94,75445.0,47.69,47.9577,47.6347,47.93,75445.0
2016-10-31 12:00:00,51.95,51.99,51.8,51.93,34532.0,47.9392,47.9761,47.8008,47.9207,34532.0
2016-10-31 12:30:00,51.94,52.1,51.93,52.01,42519.0,47.93,48.0776,47.9207,47.9946,42519.0
2016-10-31 13:00:00,52.01,52.04,51.9,51.91,49151.0,47.9946,48.0222,47.8931,47.9023,49151.0
2016-10-31 13:30:00,51.91,52.05,51.89,51.94,35344.0,47.9023,48.0315,47.8838,47.93,35344.0
2016-10-31 14:00:00,51.94,52.09,51.9,52.03,52965.0,47.93,48.0684,47.8931,48.013,52965.0
2016-10-31 14:30:00,52.03,52.07,51.97,51.99,48578.0,48.013,48.0499,47.9577,47.9761,48578.0
2016-10-31 15:00:00,52.0,52.08,51.96,52.05,83131.0,47.9853,48.0592,47.9484,48.0315,83131.0
2016-10-31 15:30:00,52.04,52.11,51.96,52.0,224073.0,48.0222,48.0868,47.9484,47.9853,224073.0
2016-11-01 09:30:00,52.21,52.42,52.02,52.09,46367.0,48.1791,48.3729,48.0038,48.0684,46367.0
2016-11-01 10:00:00,52.03,52.15,51.91,51.95,105438.0,48.013,48.1238,47.9023,47.9392,105438.0
2016-11-01 10:30:00,51.94,52.27,51.84,52.19,79318.0,47.93,48.2345,47.8377,48.1607,79318.0
2016-11-01 11:00:00,52.18,52.56,52.16,52.37,281509.0,48.1514,48.5021,48.133,48.3268,281509.0
2016-11-01 11:30:00,52.34,52.35,51.98,52.01,140960.0,48.2991,48.3083,47.9669,47.9946,140960.0
2016-11-01 12:00:00,52.02,52.08,51.8,51.8,41645.0,48.0038,48.0592,47.8008,47.8008,41645.0
2016-11-01 12:30:00,51.8,52.06,51.8,52.06,77447.0,47.8008,48.0407,47.8008,48.0407,77447.0
2016-11-01 13:00:00,52.05,52.23,51.97,52.06,269304.0,48.0315,48.1976,47.9577,48.0407,269304.0
2016-11-01 13:30:00,52.06,52.06,51.63,51.66,104683.0,48.0407,48.0407,47.6439,47.6716,104683.0
2016-11-01 14:00:00,51.63,51.67,51.25,51.54,74595.0,47.6439,47.6808,47.2932,47.5609,74595.0
2016-11-01 14:30:00,51.53,51.58,51.39,51.41,30935.0,47.5516,47.5978,47.4224,47.4409,30935.0
2016-11-01 15:00:00,51.41,51.79,51.35,51.79,67275.0,47.4409,47.7916,47.3855,47.7916,67275.0
2016-11-01 15:30:00,51.79,51.91,51.7,51.89,198821.0,47.7916,47.9023,47.7085,47.8838,198821.0
2016-11-02 09:30:00,51.58,52.1,51.3,51.93,120166.0,47.5978,48.0776,47.3394,47.9207,120166.0
2016-11-02 10:00:00,51.9,52.42,51.8,52.41,178746.0,47.8931,48.3729,47.8008,48.3637,178746.0
2016-11-02 10:30:00,52.4,52.41,51.24,51.31,338970.0,48.3545,48.3637,47.284,47.3486,338970.0
2016-11-02 11:00:00,51.32,51.66,51.12,51.58,79623.0,47.3578,47.6716,47.1733,47.5978,79623.0
2016-11-02 11:30:00,51.56,51.78,51.49,51.54,87038.0,47.5793,47.7823,47.5147,47.5609,87038.0
2016-11-02 12:00:00,51.54,51.73,51.42,51.67,117807.0,47.5609,47.7362,47.4501,47.6808,117807.0
2016-11-02 12:30:00,51.67,51.76,51.62,51.66,40094.0,47.6808,47.7639,47.6347,47.6716,40094.0
2016-11-02 13:00:00,51.69,51.7,51.3,51.36,111352.0,47.6993,47.7085,47.3394,47.3947,111352.0
2016-11-02 13:30:00,51.36,51.39,51.21,51.39,49376.0,47.3947,47.4224,47.2563,47.4224,49376.0
2016-11-02 14:00:00,51.41,51.57,51.15,51.53,66957.0,47.4409,47.5885,47.201,47.5516,66957.0
2016-11-02 14:30:00,51.54,51.55,51.39,51.49,95384.0,47.5609,47.5701,47.4224,47.5147,95384.0
2016-11-02 15:00:00,51.47,51.63,51.43,51.61,70757.0,47.4963,47.6439,47.4593,47.6254,70757.0
2016-11-02 15:30:00,51.61,51.62,51.44,51.48,179542.0,47.6254,47.6347,47.4686,47.5055,179542.0
2016-11-03 09:30:00,51.6,51.66,50.91,51.06,94460.0,47.6162,47.6716,46.9795,47.1179,94460.0
2016-11-03 10:00:00,51.07,51.72,50.83,51.47,142462.0,47.1271,47.727,46.9057,47.4963,142462.0
2016-11-03 10:30:00,51.46,52.1,51.39,51.58,182887.0,47.487,48.0776,47.4224,47.5978,182887.0
2016-11-03 11:00:00,51.58,52.0,51.46,51.91,90594.0,47.5978,47.9853,47.487,47.9023,90594.0
2016-11-03 11:30:00,51.89,51.95,51.63,51.74,37279.0,47.8838,47.9392,47.6439,47.7454,37279.0
2016-11-03 12:00:00,51.76,51.84,51.54,51.79,62393.0,47.7639,47.8377,47.5609,47.7916,62393.0
2016-11-03 12:30:00,51.79,52.0,51.74,51.94,140484.0,47.7916,47.9853,47.7454,47.93,140484.0
2016-11-03 13:00:00,51.94,51.95,51.47,51.62,157744.0,47.93,47.9392,47.4963,47.6347,157744.0
2016-11-03 13:30:00,51.62,51.72,51.53,51.66,52852.0,47.6347,47.727,47.5516,47.6716,52852.0
2016-11-03 14:00:00,51.68,51.84,51.64,51.75,76749.0,47.69,47.8377,47.6531,47.7546,76749.0
2016-11-03 14:30:00,51.75,52.01,51.7,51.93,172861.0,47.7546,47.9946,47.7085,47.9207,172861.0
2016-11-03 15:00:00,51.9,51.9,51.65,51.69,117318.0,47.8931,47.8931,47.6624,47.6993,117318.0
2016-11-03 15:30:00,51.69,51.81,51.4,51.8,389057.0,47.6993,47.81,47.4317,47.8008,389057.0
2016-11-04 09:30:00,44.18,45.8,44.11,44.63,2962789.0,40.7691,42.264,40.7045,41.1843,2962789.0
2016-11-04 10:00:00,44.65,44.8,44.35,44.55,1404410.0,41.2028,41.3412,40.926,41.1105,1404410.0
2016-11-04 10:30:00,44.55,45.47,44.05,45.09,877885.0,41.1105,41.9595,40.6491,41.6088,877885.0
2016-11-04 11:00:00,45.08,45.21,44.58,44.85,438271.0,41.5996,41.7196,41.1382,41.3874,438271.0
2016-11-04 11:30:00,44.86,44.9,44.52,44.62,431726.0,41.3966,41.4335,41.0828,41.1751,431726.0
2016-11-04 12:00:00,44.62,45.4,44.58,45.4,421936.0,41.1751,41.8949,41.1382,41.8949,421936.0
2016-11-04 12:30:00,45.4,45.72,45.12,45.54,510117.0,41.8949,42.1902,41.6365,42.0241,510117.0
2016-11-04 13:00:00,45.55,45.55,44.7,45.13,417132.0,42.0333,42.0333,41.2489,41.6457,417132.0
2016-11-04 13:30:00,45.1,45.2,44.99,45.09,275175.0,41.6181,41.7103,41.5165,41.6088,275175.0
2016-11-04 14:00:00,45.09,45.54,45.06,45.45,427200.0,41.6088,42.0241,41.5811,41.941,427200.0
2016-11-04 14:30:00,45.45,45.45,45.0,45.07,300484.0,41.941,41.941,41.5258,41.5904,300484.0
2016-11-04 15:00:00,45.07,45.12,44.6,44.65,609307.0,41.5904,41.6365,41.1567,41.2028,609307.0
2016-11-04 15:30:00,44.65,44.9,44.65,44.8,967559.0,41.2028,41.4335,41.2028,41.3412,967559.0
2016-11-07 09:30:00,45.35,45.5,45.01,45.1,230895.0,41.8488,41.9872,41.535,41.6181,230895.0
2016-11-07 10:00:00,45.1,45.25,44.96,45.04,195617.0,41.6181,41.7565,41.4889,41.5627,195617.0
2016-11-07 10:30:00,45.05,45.14,44.79,44.99,190854.0,41.5719,41.655,41.332,41.5165,190854.0
2016-11-07 11:00:00,44.99,45.14,44.92,45.02,232169.0,41.5165,41.655,41.4519,41.5442,232169.0
2016-11-07 11:30:00,45.01,45.02,44.8,44.86,305857.0,41.535,41.5442,41.3412,41.3966,305857.0
2016-11-07 12:00:00,44.86,44.96,44.85,44.94,136603.0,41.3966,41.4889,41.3874,41.4704,136603.0
2016-11-07 12:30:00,44.94,44.94,44.75,44.8,105256.0,41.4704,41.4704,41.2951,41.3412,105256.0
2016-11-07 13:00:00,44.8,44.81,44.71,44.74,111849.0,41.3412,41.3504,41.2582,41.2858,111849.0
2016-11-07 13:30:00,44.74,44.79,44.55,44.61,124013.0,41.2858,41.332,41.1105,41.1659,124013.0
2016-11-07 14:00:00,44.61,44.88,44.6,44.86,141873.0,41.1659,41.415,41.1567,41.3966,141873.0
2016-11-07 14:30:00,44.87,44.87,44.7,44.75,132308.0,41.4058,41.4058,41.2489,41.2951,132308.0
2016-11-07 15:00:00,44.75,44.76,44.64,44.72,201886.0,41.2951,41.3043,41.1936,41.2674,201886.0
2016-11-07 15:30:00,44.72,44.88,44.69,44.86,359711.0,41.2674,41.415,41.2397,41.3966,359711.0
2016-11-08 09:30:00,44.35,44.67,44.17,44.47,276276.0,40.926,41.2213,40.7599,41.0367,276276.0
2016-11-08 10:00:00,44.47,44.54,44.28,44.33,145556.0,41.0367,41.1013,40.8614,40.9075,145556.0
2016-11-08 10:30:00,44.33,44.57,44.33,44.52,199823.0,40.9075,41.129,40.9075,41.0828,199823.0
2016-11-08 11:00:00,44.52,44.71,44.48,44.67,177353.0,41.0828,41.2582,41.0459,41.2213,177353.0
2016-11-08 11:30:00,44.66,44.74,44.53,44.64,113890.0,41.212,41.2858,41.0921,41.1936,113890.0
2016-11-08 12:00:00,44.63,44.79,44.56,44.67,93100.0,41.1843,41.332,41.1197,41.2213,93100.0
2016-11-08 12:30:00,44.67,44.82,44.59,44.78,126510.0,41.2213,41.3597,41.1474,41.3228,126510.0
2016-11-08 13:00:00,44.78,44.79,44.59,44.6,109252.0,41.3228,41.332,41.1474,41.1567,109252.0
2016-11-08 13:30:00,44.6,44.79,44.6,44.74,98406.0,41.1567,41.332,41.1567,41.2858,98406.0
2016-11-08 14:00:00,44.74,44.75,44.63,44.71,89609.0,41.2858,41.2951,41.1843,41.2582,89609.0
2016-11-08 14:30:00,44.7,44.7,44.54,44.55,102551.0,41.2489,41.2489,41.1013,41.1105,102551.0
2016-11-08 15:00:00,44.55,44.75,44.54,44.71,153917.0,41.1105,41.2951,41.1013,41.2582,153917.0
2016-11-08 15:30:00,44.72,44.8,44.54,44.59,450220.0,41.2674,41.3412,41.1013,41.1474,450220.0
2016-11-09 09:30:00,46.39,51.75,46.25,47.49,889908.0,42.8085,47.7546,42.6793,43.8235,889908.0
2016-11-09 10:00:00,47.49,48.03,47.25,47.79,722686.0,43.8235,44.3218,43.6021,44.1004,722686.0
2016-11-09 10:30:00,47.79,47.86,47.42,47.7,299919.0,44.1004,44.165,43.7589,44.0173,299919.0
2016-11-09 11:00:00,47.72,48.31,47.63,48.29,299663.0,44.0358,44.5802,43.9527,44.5618,299663.0
2016-11-09 11:30:00,48.3,48.75,48.29,48.56,346223.0,44.571,44.9863,44.5618,44.8109,346223.0
2016-11-09 12:00:00,48.56,48.63,48.06,48.17,125350.0,44.8109,44.8755,44.3495,44.451,125350.0
2016-11-09 12:30:00,48.15,48.63,48.15,48.63,139053.0,44.4326,44.8755,44.4326,44.8755,139053.0
2016-11-09 13:00:00,48.63,48.81,48.58,48.72,150070.0,44.8755,45.0416,44.8294,44.9586,150070.0
2016-11-09 13:30:00,48.68,48.88,48.63,48.71,126611.0,44.9217,45.1062,44.8755,44.9493,126611.0
2016-11-09 14:00:00,48.7,49.21,48.67,49.1,172663.0,44.9401,45.4107,44.9124,45.3092,172663.0
2016-11-09 14:30:00,49.11,49.42,49.09,49.29,153773.0,45.3185,45.6045,45.3,45.4846,153773.0
2016-11-09 15:00:00,49.31,49.38,49.14,49.27,180712.0,45.503,45.5676,45.3461,45.4661,180712.0
2016-11-09 15:30:00,49.28,49.3,48.92,49.11,490965.0,45.4753,45.4938,45.1431,45.3185,490965.0
2016-11-10 09:30:00,49.5,50.79,49.5,50.68,467900.0,45.6784,46.8688,45.6784,46.7672,467900.0
2016-11-10 10:00:00,50.65,50.69,49.92,49.92,233170.0,46.7396,46.7765,46.0659,46.0659,233170.0
2016-11-10 10:30:00,49.88,50.16,49.71,49.79,105044.0,46.029,46.2874,45.8721,45.946,105044.0
2016-11-10 11:00:00,49.78,49.98,49.68,49.84,195650.0,45.9367,46.1213,45.8445,45.9921,195650.0
2016-11-10 11:30:00,49.87,50.13,49.76,49.89,102482.0,46.0198,46.2597,45.9183,46.0382,102482.0
2016-11-10 12:00:00,49.87,50.14,49.86,50.11,60607.0,46.0198,46.2689,46.0106,46.2413,60607.0
2016-11-10 12:30:00,50.12,50.26,50.02,50.23,79953.0,46.2505,46.3797,46.1582,46.352,79953.0
2016-11-10 13:00:00,50.22,50.42,50.13,50.3,76954.0,46.3428,46.5273,46.2597,46.4166,76954.0
2016-11-10 13:30:00,50.33,50.46,50.24,50.38,102011.0,46.4443,46.5642,46.3612,46.4904,102011.0
2016-11-10 14:00:00,50.35,50.51,50.31,50.48,115493.0,46.4627,46.6104,46.4258,46.5827,115493.0
2016-11-10 14:30:00,50.48,50.57,50.45,50.51,120457.0,46.5827,46.6657,46.555,46.6104,120457.0
2016-11-10 15:00:00,50.51,50.53,50.34,50.42,176763.0,46.6104,46.6288,46.4535,46.5273,176763.0
2016-11-10 15:30:00,50.41,50.49,50.29,50.43,496028.0,46.5181,46.5919,46.4074,46.5365,496028.0
2016-11-11 09:30:00,50.3,50.77,49.78,50.04,151521.0,46.4166,46.8503,45.9367,46.1767,151521.0
2016-11-11 10:00:00,50.08,50.15,49.79,49.96,196434.0,46.2136,46.2782,45.946,46.1028,196434.0
2016-11-11 10:30:00,49.97,50.15,49.93,50.03,833375.0,46.1121,46.2782,46.0752,46.1674,833375.0
2016-11-11 11:00:00,50.03,50.17,49.46,49.5,311215.0,46.1674,46.2966,45.6414,45.6784,311215.0
2016-11-11 11:30:00,49.5,49.62,49.32,49.38,127538.0,45.6784,45.7891,45.5122,45.5676,127538.0
2016-11-11 12:00:00,49.39,49.7,49.24,49.28,294947.0,45.5768,45.8629,45.4384,45.4753,294947.0
2016-11-11 12:30:00,49.29,49.39,49.1,49.17,81475.0,45.4846,45.5768,45.3092,45.3738,81475.0
2016-11-11 13:00:00,49.2,49.24,49.07,49.2,113568.0,45.4015,45.4384,45.2815,45.4015,113568.0
2016-11-11 13:30:00,49.19,49.22,49.06,49.06,92387.0,45.3923,45.42,45.2723,45.2723,92387.0
2016-11-11 14:00:00,49.05,49.21,49.04,49.2,104407.0,45.2631,45.4107,45.2539,45.4015,104407.0
2016-11-11 14:30:00,49.2,49.21,49.02,49.03,124132.0,45.4015,45.4107,45.2354,45.2446,124132.0
2016-11-11 15:00:00,49.03,49.21,49.02,49.2,168040.0,45.2446,45.4107,45.2354,45.4015,168040.0
2016-11-11 15:30:00,49.2,49.21,49.09,49.13,598612.0,45.4015,45.4107,45.3,45.3369,598612.0
2016-11-14 09:30:00,49.41,49.95,49.21,49.79,274630.0,45.5953,46.0936,45.4107,45.946,274630.0
2016-11-14 10:00:00,49.8,49.96,49.7,49.74,201952.0,45.9552,46.1028,45.8629,45.8998,201952.0
2016-11-14 10:30:00,49.73,50.26,49.68,50.25,134572.0,45.8906,46.3797,45.8445,46.3704,134572.0
2016-11-14 11:00:00,50.25,50.54,50.14,50.47,122057.0,46.3704,46.6381,46.2689,46.5735,122057.0
2016-11-14 11:30:00,50.46,50.59,50.39,50.59,115087.0,46.5642,46.6842,46.4996,46.6842,115087.0
2016-11-14 12:00:00,50.59,50.69,50.5,50.56,105839.0,46.6842,46.7765,46.6011,46.6565,105839.0
2016-11-14 12:30:00,50.56,50.63,50.41,50.55,150324.0,46.6565,46.7211,46.5181,46.6473,150324.0
2016-11-14 13:00:00,50.56,50.59,50.43,50.47,107055.0,46.6565,46.6842,46.5365,46.5735,107055.0
2016-11-14 13:30:00,50.48,50.76,50.48,50.75,101761.0,46.5827,46.8411,46.5827,46.8318,101761.0
2016-11-14 14:00:00,50.74,50.85,50.65,50.74,99790.0,46.8226,46.9241,46.7396,46.8226,99790.0
2016-11-14 14:30:00,50.74,51.19,50.74,51.12,218479.0,46.8226,47.2379,46.8226,47.1733,218479.0
2016-11-14 15:00:00,51.12,51.26,51.04,51.25,232137.0,47.1733,47.3025,47.0995,47.2932,232137.0
2016-11-14 15:30:00,51.24,51.55,51.24,51.51,473331.0,47.284,47.5701,47.284,47.5332,473331.0
2016-11-15 09:30:00,51.52,51.58,50.84,51.09,166827.0,47.5424,47.5978,46.9149,47.1456,166827.0
2016-11-15 10:00:00,51.1,51.52,51.1,51.36,169654.0,47.1548,47.5424,47.1548,47.3947,169654.0
2016-11-15 10:30:00,51.36,51.46,51.12,51.16,122245.0,47.3947,47.487,47.1733,47.2102,122245.0
2016-11-15 11:00:00,51.15,51.26,50.99,51.03,94771.0,47.201,47.3025,47.0533,47.0902,94771.0
2016-11-15 11:30:00,51.03,51.1,50.83,51.1,106897.0,47.0902,47.1548,46.9057,47.1548,106897.0
2016-11-15 12:00:00,51.1,51.18,51.0,51.07,495827.0,47.1548,47.2286,47.0625,47.1271,495827.0
2016-11-15 12:30:00,51.08,51.23,51.05,51.14,80293.0,47.1364,47.2748,47.1087,47.1917,80293.0
2016-11-15 13:00:00,51.15,51.43,51.15,51.4,53451.0,47.201,47.4593,47.201,47.4317,53451.0
2016-11-15 13:30:00,51.4,51.49,51.34,51.45,54881.0,47.4317,47.5147,47.3763,47.4778,54881.0
2016-11-15 14:00:00,51.46,51.59,51.43,51.54,95799.0,47.487,47.607,47.4593,47.5609,95799.0
2016-11-15 14:30:00,51.54,51.58,51.46,51.53,109513.0,47.5609,47.5978,47.487,47.5516,109513.0
2016-11-15 15:00:00,51.52,51.72,51.51,51.68,189784.0,47.5424,47.727,47.5332,47.69,189784.0
2016-11-15 15:30:00,51.69,51.93,51.63,51.92,328768.0,47.6993,47.9207,47.6439,47.9115,328768.0
2016-11-16 09:30:00,51.48,51.68,50.97,50.99,240404.0,47.5055,47.69,47.0349,47.0533,240404.0
2016-11-16 10:00:00,51.02,51.22,50.61,51.08,345459.0,47.081,47.2656,46.7027,47.1364,345459.0
2016-11-16 10:30:00,51.08,51.13,50.9,51.0,115988.0,47.1364,47.1825,46.9703,47.0625,115988.0
2016-11-16 11:00:00,51.0,51.02,50.9,50.93,145254.0,47.0625,47.081,46.9703,46.9979,145254.0
2016-11-16 11:30:00,50.91,50.92,50.55,50.71,61612.0,46.9795,46.9887,46.6473,46.7949,61612.0
2016-11-16 12:00:00,50.73,50.99,50.68,50.96,98184.0,46.8134,47.0533,46.7672,47.0256,98184.0
2016-11-16 12:30:00,50.96,51.05,50.86,50.87,67604.0,47.0256,47.1087,46.9334,46.9426,67604.0
2016-11-16 13:00:00,50.87,51.04,50.74,50.97,64908.0,46.9426,47.0995,46.8226,47.0349,64908.0
2016-11-16 13:30:00,50.98,50.98,50.82,50.84,55923.0,47.0441,47.0441,46.8964,46.9149,55923.0
2016-11-16 14:00:00,50.83,51.06,50.78,50.93,125273.0,46.9057,47.1179,46.8595,46.9979,125273.0
2016-11-16 14:30:00,50.92,51.06,50.89,50.93,210959.0,46.9887,47.1179,46.961,46.9979,210959.0
2016-11-16 15:00:00,50.93,51.09,50.9,50.97,205364.0,46.9979,47.1456,46.9703,47.0349,205364.0
2016-11-16 15:30:00,50.97,51.0,50.78,50.81,422346.0,47.0349,47.0625,46.8595,46.8872,422346.0
2016-11-17 09:30:00,51.11,51.3,50.78,51.04,90774.0,47.1641,47.3394,46.8595,47.0995,90774.0
2016-11-17 10:00:00,51.05,51.07,50.8,50.9,88728.0,47.1087,47.1271,46.878,46.9703,88728.0
2016-11-17 10:30:00,50.89,50.91,50.73,50.73,51882.0,46.961,46.9795,46.8134,46.8134,51882.0
2016-11-17 11:00:00,50.72,51.21,50.72,51.02,87457.0,46.8042,47.2563,46.8042,47.081,87457.0
2016-11-17 11:30:00,51.01,51.38,50.94,51.35,73808.0,47.0718,47.4132,47.0072,47.3855,73808.0
2016-11-17 12:00:00,51.37,51.5,51.32,51.43,61806.0,47.404,47.5239,47.3578,47.4593,61806.0
2016-11-17 12:30:00,51.42,51.42,51.29,51.34,32466.0,47.4501,47.4501,47.3302,47.3763,32466.0
2016-11-17 13:00:00,51.33,51.43,51.28,51.36,48562.0,47.3671,47.4593,47.3209,47.3947,48562.0
2016-11-17 13:30:00,51.37,51.44,51.29,51.29,50395.0,47.404,47.4686,47.3302,47.3302,50395.0
2016-11-17 14:00:00,51.28,51.36,51.25,51.32,56138.0,47.3209,47.3947,47.2932,47.3578,56138.0
2016-11-17 14:30:00,51.32,51.32,51.17,51.25,65912.0,47.3578,47.3578,47.2194,47.2932,65912.0
2016-11-17 15:00:00,51.25,51.26,51.18,51.21,95502.0,47.2932,47.3025,47.2286,47.2563,95502.0
2016-11-17 15:30:00,51.21,51.31,51.2,51.28,238609.0,47.2563,47.3486,47.2471,47.3209,238609.0
2016-11-18 09:30:00,51.4,51.5,51.23,51.42,123366.0,47.4317,47.5239,47.2748,47.4501,123366.0
2016-11-18 10:00:00,51.41,51.51,51.22,51.36,49102.0,47.4409,47.5332,47.2656,47.3947,49102.0
2016-11-18 10:30:00,51.36,51.36,51.22,51.3,28825.0,47.3947,47.3947,47.2656,47.3394,28825.0
2016-11-18 11:00:00,51.29,51.3,51.12,51.26,46618.0,47.3302,47.3394,47.1733,47.3025,46618.0
2016-11-18 11:30:00,51.27,51.27,51.15,51.18,30198.0,47.3117,47.3117,47.201,47.2286,30198.0
2016-11-18 12:00:00,51.19,51.27,51.16,51.25,24374.0,47.2379,47.3117,47.2102,47.2932,24374.0
2016-11-18 12:30:00,51.27,51.41,51.25,51.33,37963.0,47.3117,47.4409,47.2932,47.3671,37963.0
2016-11-18 13:00:00,51.34,51.34,51.17,51.28,19530.0,47.3763,47.3763,47.2194,47.3209,19530.0
2016-11-18 13:30:00,51.25,51.48,51.25,51.36,35403.0,47.2932,47.5055,47.2932,47.3947,35403.0
2016-11-18 14:00:00,51.37,51.39,51.27,51.29,46151.0,47.404,47.4224,47.3117,47.3302,46151.0
2016-11-18 14:30:00,51.28,51.29,51.18,51.26,39733.0,47.3209,47.3302,47.2286,47.3025,39733.0
2016-11-18 15:00:00,51.27,51.43,51.18,51.4,100520.0,47.3117,47.4593,47.2286,47.4317,100520.0
2016-11-18 15:30:00,51.4,51.47,51.28,51.35,154680.0,47.4317,47.4963,47.3209,47.3855,154680.0
2016-11-21 09:30:00,51.59,52.27,51.47,52.21,125637.0,47.607,48.2345,47.4963,48.1791,125637.0
2016-11-21 10:00:00,52.2,52.46,52.19,52.34,116508.0,48.1699,48.4098,48.1607,48.2991,116508.0
2016-11-21 10:30:00,52.32,52.52,52.28,52.43,52941.0,48.2806,48.4652,48.2437,48.3821,52941.0
2016-11-21 11:00:00,52.41,52.42,52.08,52.25,66670.0,48.3637,48.3729,48.0592,48.216,66670.0
2016-11-21 11:30:00,52.25,52.35,52.25,52.27,48900.0,48.216,48.3083,48.216,48.2345,48900.0
2016-11-21 12:00:00,52.27,52.35,52.24,52.29,73797.0,48.2345,48.3083,48.2068,48.2529,73797.0
2016-11-21 12:30:00,52.3,52.5,52.28,52.48,45318.0,48.2622,48.4467,48.2437,48.4283,45318.0
2016-11-21 13:00:00,52.51,52.55,52.38,52.38,47960.0,48.456,48.4929,48.336,48.336,47960.0
2016-11-21 13:30:00,52.38,52.38,52.29,52.3,28471.0,48.336,48.336,48.2529,48.2622,28471.0
2016-11-21 14:00:00,52.3,52.3,52.21,52.26,49421.0,48.2622,48.2622,48.1791,48.2253,49421.0
2016-11-21 14:30:00,52.26,52.3,52.25,52.28,66463.0,48.2253,48.2622,48.216,48.2437,66463.0
2016-11-21 15:00:00,52.28,52.28,52.13,52.17,74805.0,48.2437,48.2437,48.1053,48.1422,74805.0
2016-11-21 15:30:00,52.17,52.34,52.15,52.27,241114.0,48.1422,48.2991,48.1238,48.2345,241114.0
2016-11-22 09:30:00,52.53,52.88,52.19,52.71,105120.0,48.4744,48.7974,48.1607,48.6405,105120.0
2016-11-22 10:00:00,52.71,52.86,52.51,52.73,99956.0,48.6405,48.7789,48.456,48.659,99956.0
2016-11-22 10:30:00,52.76,52.98,52.64,52.64,91056.0,48.6867,48.8897,48.5759,48.5759,91056.0
2016-11-22 11:00:00,52.63,52.87,52.6,52.82,47422.0,48.5667,48.7882,48.539,48.742,47422.0
2016-11-22 11:30:00,52.82,52.88,52.68,52.83,73111.0,48.742,48.7974,48.6128,48.7513,73111.0
2016-11-22 12:00:00,52.83,52.83,52.68,52.7,41993.0,48.7513,48.7513,48.6128,48.6313,41993.0
2016-11-22 12:30:00,52.7,52.71,52.67,52.69,50643.0,48.6313,48.6405,48.6036,48.6221,50643.0
2016-11-22 13:00:00,52.68,52.71,52.51,52.65,62519.0,48.6128,48.6405,48.456,48.5852,62519.0
2016-11-22 13:30:00,52.66,52.69,52.6,52.61,58614.0,48.5944,48.6221,48.539,48.5482,58614.0
2016-11-22 14:00:00,52.61,52.74,52.6,52.74,150297.0,48.5482,48.6682,48.539,48.6682,150297.0
2016-11-22 14:30:00,52.73,52.81,52.67,52.77,72508.0,48.659,48.7328,48.6036,48.6959,72508.0
2016-11-22 15:00:00,52.78,52.81,52.73,52.75,90523.0,48.7051,48.7328,48.659,48.6774,90523.0
2016-11-22 15:30:00,52.75,52.81,52.75,52.79,304017.0,48.6774,48.7328,48.6774,48.7143,304017.0
2016-11-23 09:30:00,52.56,53.46,52.19,53.27,99638.0,48.5021,49.3326,48.1607,49.1573,99638.0
2016-11-23 10:00:00,53.28,53.73,53.25,53.73,156281.0,49.1665,49.5818,49.1388,49.5818,156281.0
2016-11-23 10:30:00,53.75,54.0,53.7,53.95,101677.0,49.6002,49.8309,49.5541,49.7848,101677.0
2016-11-23 11:00:00,53.96,53.97,53.75,53.94,80885.0,49.794,49.8032,49.6002,49.7756,80885.0
2016-11-23 11:30:00,53.94,54.3,53.92,54.3,115219.0,49.7756,50.1078,49.7571,50.1078,115219.0
2016-11-23 12:00:00,54.29,54.92,54.26,54.74,263246.0,50.0985,50.6799,50.0709,50.5138,263246.0
2016-11-23 12:30:00,54.74,54.75,54.5,54.64,190027.0,50.5138,50.523,50.2923,50.4215,190027.0
2016-11-23 13:00:00,54.69,54.69,54.15,54.15,210126.0,50.4677,50.4677,49.9693,49.9693,210126.0
2016-11-23 13:30:00,54.16,54.21,54.05,54.13,62849.0,49.9786,50.0247,49.8771,49.9509,62849.0
2016-11-23 14:00:00,54.13,54.2,53.98,54.01,114193.0,49.9509,50.0155,49.8125,49.8402,114193.0
2016-11-23 14:30:00,54.01,54.1,53.95,54.0,99262.0,49.8402,49.9232,49.7848,49.8309,99262.0
2016-11-23 15:00:00,54.01,54.26,54.0,54.07,190320.0,49.8402,50.0709,49.8309,49.8955,190320.0
2016-11-23 15:30:00,54.07,54.24,54.03,54.21,338869.0,49.8955,50.0524,49.8586,50.0247,338869.0
2016-11-25 09:30:00,54.5,54.68,54.12,54.62,73814.0,50.2923,50.4584,49.9417,50.4031,73814.0
2016-11-25 10:00:00,54.62,54.89,54.54,54.74,112142.0,50.4031,50.6522,50.3292,50.5138,112142.0
2016-11-25 10:30:00,54.74,54.75,54.53,54.58,81606.0,50.5138,50.523,50.32,50.3661,81606.0
2016-11-25 11:00:00,54.6,54.86,54.56,54.83,145082.0,50.3846,50.6245,50.3477,50.5968,145082.0
2016-11-25 11:30:00,54.83,54.9,54.7,54.72,82814.0,50.5968,50.6614,50.4769,50.4953,82814.0
2016-11-25 12:00:00,54.73,54.89,54.69,54.73,169810.0,50.5046,50.6522,50.4677,50.5046,169810.0
2016-11-25 12:30:00,54.73,54.82,54.7,54.78,221323.0,50.5046,50.5876,50.4769,50.5507,221323.0
2016-11-28 09:30:00,54.68,54.79,54.5,54.56,161213.0,50.4584,50.5599,50.2923,50.3477,161213.0
2016-11-28 10:00:00,54.58,54.86,54.56,54.73,86793.0,50.3661,50.6245,50.3477,50.5046,86793.0
2016-11-28 10:30:00,54.7,54.78,54.32,54.33,57329.0,50.4769,50.5507,50.1262,50.1354,57329.0
2016-11-28 11:00:00,54.34,54.35,53.99,54.04,195927.0,50.1447,50.1539,49.8217,49.8678,195927.0
2016-11-28 11:30:00,54.04,54.2,53.97,53.99,120148.0,49.8678,50.0155,49.8032,49.8217,120148.0
2016-11-28 12:00:00,54.0,54.12,53.97,53.98,70818.0,49.8309,49.9417,49.8032,49.8125,70818.0
2016-11-28 12:30:00,53.99,53.99,53.66,53.66,72627.0,49.8217,49.8217,49.5172,49.5172,72627.0
2016-11-28 13:00:00,53.66,53.87,53.65,53.8,82898.0,49.5172,49.711,49.5079,49.6464,82898.0
2016-11-28 13:30:00,53.8,53.83,53.75,53.76,46961.0,49.6464,49.6741,49.6002,49.6095,46961.0
2016-11-28 14:00:00,53.76,54.14,53.75,54.05,97439.0,49.6095,49.9601,49.6002,49.8771,97439.0
2016-11-28 14:30:00,54.05,54.2,54.05,54.11,73933.0,49.8771,50.0155,49.8771,49.9324,73933.0
2016-11-28 15:00:00,54.12,54.54,54.11,54.21,168116.0,49.9417,50.3292,49.9324,50.0247,168116.0
2016-11-28 15:30:00,54.21,54.21,54.0,54.07,343365.0,50.0247,50.0247,49.8309,49.8955,343365.0
2016-11-29 09:30:00,53.83,54.34,53.25,53.29,88781.0,49.6741,50.1447,49.1388,49.1757,88781.0
2016-11-29 10:00:00,53.29,53.94,53.29,53.74,62162.0,49.1757,49.7756,49.1757,49.591,62162.0
2016-11-29 10:30:00,53.76,53.83,53.51,53.54,48551.0,49.6095,49.6741,49.3788,49.4064,48551.0
2016-11-29 11:00:00,53.56,53.75,53.54,53.55,43939.0,49.4249,49.6002,49.4064,49.4157,43939.0
2016-11-29 11:30:00,53.56,53.67,53.5,53.52,35470.0,49.4249,49.5264,49.3695,49.388,35470.0
2016-11-29 12:00:00,53.52,53.53,53.37,53.38,29653.0,49.388,49.3972,49.2496,49.2588,29653.0
2016-11-29 12:30:00,53.38,53.42,53.31,53.37,38772.0,49.2588,49.2957,49.1942,49.2496,38772.0
2016-11-29 13:00:00,53.37,53.4,53.23,53.31,46615.0,49.2496,49.2773,49.1204,49.1942,46615.0
2016-11-29 13:30:00,53.32,53.35,53.1,53.19,75368.0,49.2034,49.2311,49.0004,49.0835,75368.0
2016-11-29 14:00:00,53.19,53.2,53.11,53.12,142640.0,49.0835,49.0927,49.0096,49.0189,142640.0
2016-11-29 14:30:00,53.12,53.15,52.97,52.99,71792.0,49.0189,49.0466,48.8804,48.8989,71792.0
2016-11-29 15:00:00,52.99,53.01,52.83,52.94,123805.0,48.8989,48.9174,48.7513,48.8528,123805.0
2016-11-29 15:30:00,52.94,52.96,52.76,52.78,389299.0,48.8528,48.8712,48.6867,48.7051,389299.0
2016-11-30 09:30:00,53.67,54.45,53.57,54.05,123768.0,49.7208,50.4434,49.6281,50.0728,123768.0
2016-11-30 10:00:00,54.04,54.1,53.67,53.67,152115.0,50.0635,50.1191,49.7208,49.7208,152115.0
2016-11-30 10:30:00,53.67,53.76,53.37,53.75,90972.0,49.7208,49.8041,49.4428,49.7949,90972.0
2016-11-30 11:00:00,53.76,54.05,53.61,53.79,141494.0,49.8041,50.0728,49.6652,49.8319,141494.0
2016-11-30 11:30:00,53.77,54.07,53.68,53.97,146320.0,49.8134,50.0913,49.73,49.9987,146320.0
2016-11-30 12:00:00,53.97,54.0,53.77,53.77,38555.0,49.9987,50.0265,49.8134,49.8134,38555.0
2016-11-30 12:30:00,53.75,53.95,53.74,53.95,50134.0,49.7949,49.9802,49.7856,49.9802,50134.0
2016-11-30 13:00:00,53.95,54.02,53.94,53.99,38456.0,49.9802,50.045,49.9709,50.0172,38456.0
2016-11-30 13:30:00,53.99,54.06,53.9,53.93,58958.0,50.0172,50.0821,49.9338,49.9616,58958.0
2016-11-30 14:00:00,53.94,54.08,53.75,54.07,83246.0,49.9709,50.1006,49.7949,50.0913,83246.0
2016-11-30 14:30:00,54.06,54.06,53.76,53.76,99551.0,50.0821,50.0821,49.8041,49.8041,99551.0
2016-11-30 15:00:00,53.75,53.79,53.59,53.75,138116.0,49.7949,49.8319,49.6467,49.7949,138116.0
2016-11-30 15:30:00,53.75,53.75,53.49,53.51,314435.0,49.7949,49.7949,49.554,49.5725,314435.0
2016-12-01 09:30:00,54.17,54.19,53.54,53.79,71111.0,50.184,50.2025,49.6003,49.8319,71111.0
2016-12-01 10:00:00,53.81,54.58,53.75,54.48,108220.0,49.8505,50.5638,49.7949,50.4712,108220.0
2016-12-01 10:30:00,54.47,54.61,54.3,54.53,124015.0,50.4619,50.5916,50.3044,50.5175,124015.0
2016-12-01 11:00:00,54.53,54.55,53.73,54.04,249504.0,50.5175,50.536,49.7764,50.0635,249504.0
2016-12-01 11:30:00,54.07,54.42,54.05,54.25,81338.0,50.0913,50.4156,50.0728,50.2581,81338.0
2016-12-01 12:00:00,54.26,54.29,53.7,53.74,88589.0,50.2674,50.2951,49.7486,49.7856,88589.0
2016-12-01 12:30:00,53.74,53.86,53.63,53.76,94128.0,49.7856,49.8968,49.6837,49.8041,94128.0
2016-12-01 13:00:00,53.75,53.75,53.56,53.74,78410.0,49.7949,49.7949,49.6189,49.7856,78410.0
2016-12-01 13:30:00,53.73,53.79,53.63,53.64,56104.0,49.7764,49.8319,49.6837,49.693,56104.0
2016-12-01 14:00:00,53.65,53.78,53.57,53.78,68388.0,49.7022,49.8227,49.6281,49.8227,68388.0
2016-12-01 14:30:00,53.77,53.8,53.59,53.6,70476.0,49.8134,49.8412,49.6467,49.6559,70476.0
2016-12-01 15:00:00,53.59,53.62,53.37,53.42,114823.0,49.6467,49.6745,49.4428,49.4892,114823.0
2016-12-01 15:30:00,53.43,53.6,53.33,53.39,414958.0,49.4984,49.6559,49.4058,49.4614,414958.0
2016-12-02 09:30:00,53.4,53.44,52.93,53.41,60040.0,49.4706,49.5077,49.0352,49.4799,60040.0
2016-12-02 10:00:00,53.41,53.41,53.02,53.16,54429.0,49.4799,49.4799,49.1186,49.2483,54429.0
2016-12-02 10:30:00,53.18,53.4,53.17,53.33,66363.0,49.2668,49.4706,49.2576,49.4058,66363.0
2016-12-02 11:00:00,53.32,53.38,53.12,53.13,95335.0,49.3965,49.4521,49.2112,49.2205,95335.0
2016-12-02 11:30:00,53.13,53.14,52.95,52.96,31086.0,49.2205,49.2298,49.0538,49.063,31086.0
2016-12-02 12:00:00,52.95,53.0,52.85,52.86,40119.0,49.0538,49.1001,48.9611,48.9704,40119.0
2016-12-02 12:30:00,52.86,52.9,52.73,52.79,32803.0,48.9704,49.0074,48.8499,48.9055,32803.0
2016-12-02 13:00:00,52.78,52.85,52.74,52.79,27778.0,48.8963,48.9611,48.8592,48.9055,27778.0
2016-12-02 13:30:00,52.78,52.87,52.72,52.8,27522.0,48.8963,48.9796,48.8407,48.9148,27522.0
2016-12-02 14:00:00,52.81,53.24,52.77,53.22,118117.0,48.9241,49.3224,48.887,49.3039,118117.0
2016-12-02 14:30:00,53.2,53.56,53.13,53.55,180737.0,49.2854,49.6189,49.2205,49.6096,180737.0
2016-12-02 15:00:00,53.55,53.69,53.28,53.37,163463.0,49.6096,49.7393,49.3595,49.4428,163463.0
2016-12-02 15:30:00,53.35,53.45,53.3,53.44,189701.0,49.4243,49.517,49.378,49.5077,189701.0
2016-12-05 09:30:00,53.99,53.99,53.6,53.8,100613.0,50.0172,50.0172,49.6559,49.8412,100613.0
2016-12-05 10:00:00,53.8,54.16,53.77,53.78,119609.0,49.8412,50.1747,49.8134,49.8227,119609.0
2016-12-05 10:30:00,53.77,53.87,53.66,53.74,70611.0,49.8134,49.9061,49.7115,49.7856,70611.0
2016-12-05 11:00:00,53.78,53.78,53.54,53.61,81924.0,49.8227,49.8227,49.6003,49.6652,81924.0
2016-12-05 11:30:00,53.63,53.66,53.37,53.41,56329.0,49.6837,49.7115,49.4428,49.4799,56329.0
2016-12-05 12:00:00,53.41,53.44,53.33,53.38,43682.0,49.4799,49.5077,49.4058,49.4521,43682.0
2016-12-05 12:30:00,53.37,53.6,53.35,53.6,36947.0,49.4428,49.6559,49.4243,49.6559,36947.0
2016-12-05 13:00:00,53.6,53.6,53.36,53.37,34527.0,49.6559,49.6559,49.4336,49.4428,34527.0
2016-12-05 13:30:00,53.38,53.5,53.38,53.49,33268.0,49.4521,49.5633,49.4521,49.554,33268.0
2016-12-05 14:00:00,53.47,53.49,53.41,53.47,45914.0,49.5355,49.554,49.4799,49.5355,45914.0
2016-12-05 14:30:00,53.47,53.51,53.42,53.45,68043.0,49.5355,49.5725,49.4892,49.517,68043.0
2016-12-05 15:00:00,53.46,53.62,53.46,53.59,96253.0,49.5262,49.6745,49.5262,49.6467,96253.0
2016-12-05 15:30:00,53.58,53.64,53.54,53.59,180468.0,49.6374,49.693,49.6003,49.6467,180468.0
2016-12-06 09:30:00,53.5,53.97,53.3,53.36,65433.0,49.5633,49.9987,49.378,49.4336,65433.0
2016-12-06 10:00:00,53.38,53.47,53.18,53.21,37344.0,49.4521,49.5355,49.2668,49.2946,37344.0
2016-12-06 10:30:00,53.22,53.53,53.21,53.38,114623.0,49.3039,49.5911,49.2946,49.4521,114623.0
2016-12-06 11:00:00,53.39,53.7,53.34,53.67,45436.0,49.4614,49.7486,49.4151,49.7208,45436.0
2016-12-06 11:30:00,53.66,53.68,53.51,53.51,53243.0,49.7115,49.73,49.5725,49.5725,53243.0
2016-12-06 12:00:00,53.51,53.8,53.49,53.8,154223.0,49.5725,49.8412,49.554,49.8412,154223.0
2016-12-06 12:30:00,53.79,53.89,53.76,53.89,38452.0,49.8319,49.9246,49.8041,49.9246,38452.0
2016-12-06 13:00:00,53.89,53.9,53.71,53.71,31073.0,49.9246,49.9338,49.7578,49.7578,31073.0
2016-12-06 13:30:00,53.71,53.75,53.7,53.71,29484.0,49.7578,49.7949,49.7486,49.7578,29484.0
2016-12-06 14:00:00,53.72,53.86,53.69,53.81,94288.0,49.7671,49.8968,49.7393,49.8505,94288.0
2016-12-06 14:30:00,53.81,54.09,53.81,54.08,95700.0,49.8505,50.1099,49.8505,50.1006,95700.0
2016-12-06 15:00:00,54.07,54.11,53.7,53.74,103496.0,50.0913,50.1284,49.7486,49.7856,103496.0
2016-12-06 15:30:00,53.74,53.91,53.74,53.89,158638.0,49.7856,49.9431,49.7856,49.9246,158638.0
2016-12-07 09:30:00,53.99,54.35,53.91,54.34,104905.0,50.0172,50.3507,49.9431,50.3415,104905.0
2016-12-07 10:00:00,54.32,54.44,54.21,54.37,94038.0,50.3229,50.4341,50.221,50.3693,94038.0
2016-12-07 10:30:00,54.36,54.59,54.33,54.45,66515.0,50.36,50.5731,50.3322,50.4434,66515.0
2016-12-07 11:00:00,54.45,54.52,54.39,54.4,39488.0,50.4434,50.5082,50.3878,50.3971,39488.0
2016-12-07 11:30:00,54.38,54.5,54.35,54.37,52776.0,50.3785,50.4897,50.3507,50.3693,52776.0
2016-12-07 12:00:00,54.37,54.47,54.35,54.38,34168.0,50.3693,50.4619,50.3507,50.3785,34168.0
2016-12-07 12:30:00,54.37,54.43,54.32,54.42,42573.0,50.3693,50.4248,50.3229,50.4156,42573.0
2016-12-07 13:00:00,54.41,54.54,54.33,54.47,62814.0,50.4063,50.5268,50.3322,50.4619,62814.0
2016-12-07 13:30:00,54.47,54.74,54.46,54.72,129070.0,50.4619,50.712,50.4526,50.6935,129070.0
2016-12-07 14:00:00,54.72,54.72,54.59,54.6,39310.0,50.6935,50.6935,50.5731,50.5823,39310.0
2016-12-07 14:30:00,54.6,54.65,54.51,54.63,61035.0,50.5823,50.6287,50.499,50.6101,61035.0
2016-12-07 15:00:00,54.63,54.69,54.57,54.66,134399.0,50.6101,50.6657,50.5545,50.6379,134399.0
2016-12-07 15:30:00,54.65,54.67,54.57,54.65,247114.0,50.6287,50.6472,50.5545,50.6287,247114.0
2016-12-08 09:30:00,54.88,56.64,54.88,56.27,375476.0,50.8417,52.4722,50.8417,52.1295,375476.0
2016-12-08 10:00:00,56.29,56.31,56.03,56.16,195600.0,52.148,52.1665,51.9071,52.0275,195600.0
2016-12-08 10:30:00,56.16,56.16,55.75,55.86,220371.0,52.0275,52.0275,51.6477,51.7496,220371.0
2016-12-08 11:00:00,55.86,55.98,55.72,55.79,181518.0,51.7496,51.8608,51.6199,51.6848,181518.0
2016-12-08 11:30:00,55.78,55.82,55.7,55.75,170314.0,51.6755,51.7126,51.6014,51.6477,170314.0
2016-12-08 12:00:00,55.75,55.98,55.66,55.93,139724.0,51.6477,51.8608,51.5643,51.8145,139724.0
2016-12-08 12:30:00,55.95,55.95,55.72,55.75,111850.0,51.833,51.833,51.6199,51.6477,111850.0
2016-12-08 13:00:00,55.74,56.19,55.73,56.15,147156.0,51.6385,52.0553,51.6292,52.0183,147156.0
2016-12-08 13:30:00,56.13,56.18,56.08,56.15,118148.0,51.9998,52.0461,51.9534,52.0183,118148.0
2016-12-08 14:00:00,56.16,56.17,56.0,56.11,89854.0,52.0275,52.0368,51.8793,51.9812,89854.0
2016-12-08 14:30:00,56.12,56.17,56.01,56.1,119007.0,51.9905,52.0368,51.8886,51.972,119007.0
2016-12-08 15:00:00,56.1,56.1,55.85,55.91,235543.0,51.972,51.972,51.7404,51.7959,235543.0
2016-12-08 15:30:00,55.91,56.03,55.9,56.01,402309.0,51.7959,51.9071,51.7867,51.8886,402309.0
2016-12-09 09:30:00,57.5,57.6,56.86,56.88,250642.0,53.2689,53.3616,52.676,52.6946,250642.0
2016-12-09 10:00:00,56.9,56.95,56.52,56.54,102579.0,52.7131,52.7594,52.3611,52.3796,102579.0
2016-12-09 10:30:00,56.55,56.86,56.55,56.71,108343.0,52.3889,52.676,52.3889,52.5371,108343.0
2016-12-09 11:00:00,56.71,56.92,56.67,56.72,122983.0,52.5371,52.7316,52.5,52.5463,122983.0
2016-12-09 11:30:00,56.73,56.92,56.73,56.73,73020.0,52.5556,52.7316,52.5556,52.5556,73020.0
2016-12-09 12:00:00,56.74,56.82,56.67,56.73,50267.0,52.5649,52.639,52.5,52.5556,50267.0
2016-12-09 12:30:00,56.73,57.23,56.7,57.1,177276.0,52.5556,53.0188,52.5278,52.8984,177276.0
2016-12-09 13:00:00,57.1,57.14,56.93,56.94,59232.0,52.8984,52.9354,52.7409,52.7502,59232.0
2016-12-09 13:30:00,56.95,57.06,56.88,57.01,38990.0,52.7594,52.8613,52.6946,52.815,38990.0
2016-12-09 14:00:00,57.0,57.04,56.88,56.93,59777.0,52.8057,52.8428,52.6946,52.7409,59777.0
2016-12-09 14:30:00,56.94,56.97,56.72,56.78,102177.0,52.7502,52.7779,52.5463,52.6019,102177.0
2016-12-09 15:00:00,56.79,56.83,56.74,56.82,82511.0,52.6112,52.6482,52.5649,52.639,82511.0
2016-12-09 15:30:00,56.81,57.28,56.8,57.14,441733.0,52.6297,53.0651,52.6205,52.9354,441733.0
2016-12-12 09:30:00,57.52,57.78,57.2,57.23,114426.0,53.2875,53.5283,52.991,53.0188,114426.0
2016-12-12 10:00:00,57.21,57.36,56.96,57.0,83571.0,53.0003,53.1392,52.7687,52.8057,83571.0
2016-12-12 10:30:00,57.0,57.02,56.61,56.76,155340.0,52.8057,52.8243,52.4444,52.5834,155340.0
2016-12-12 11:00:00,56.76,56.83,56.66,56.66,65737.0,52.5834,52.6482,52.4908,52.4908,65737.0
2016-12-12 11:30:00,56.66,57.09,56.64,56.78,136465.0,52.4908,52.8891,52.4722,52.6019,136465.0
2016-12-12 12:00:00,56.77,56.78,56.54,56.56,114048.0,52.5927,52.6019,52.3796,52.3981,114048.0
2016-12-12 12:30:00,56.57,56.8,56.56,56.71,133020.0,52.4074,52.6205,52.3981,52.5371,133020.0
2016-12-12 13:00:00,56.72,56.77,56.56,56.67,73166.0,52.5463,52.5927,52.3981,52.5,73166.0
2016-12-12 13:30:00,56.68,56.9,56.68,56.82,56737.0,52.5093,52.7131,52.5093,52.639,56737.0
2016-12-12 14:00:00,56.81,56.9,56.77,56.83,77730.0,52.6297,52.7131,52.5927,52.6482,77730.0
2016-12-12 14:30:00,56.84,56.91,56.7,56.81,65735.0,52.6575,52.7224,52.5278,52.6297,65735.0
2016-12-12 15:00:00,56.8,56.96,56.75,56.83,118019.0,52.6205,52.7687,52.5741,52.6482,118019.0
2016-12-12 15:30:00,56.83,56.97,56.82,56.97,296254.0,52.6482,52.7779,52.639,52.7779,296254.0
2016-12-13 09:30:00,57.26,57.27,56.58,56.63,57990.0,53.0466,53.0559,52.4166,52.463,57990.0
2016-12-13 10:00:00,56.62,56.76,56.54,56.66,58635.0,52.4537,52.5834,52.3796,52.4908,58635.0
2016-12-13 10:30:00,56.66,56.74,56.58,56.68,93667.0,52.4908,52.5649,52.4166,52.5093,93667.0
2016-12-13 11:00:00,56.67,56.9,56.66,56.75,64374.0,52.5,52.7131,52.4908,52.5741,64374.0
2016-12-13 11:30:00,56.76,56.78,56.65,56.76,56752.0,52.5834,52.6019,52.4815,52.5834,56752.0
2016-12-13 12:00:00,56.77,56.96,56.77,56.88,54112.0,52.5927,52.7687,52.5927,52.6946,54112.0
2016-12-13 12:30:00,56.9,57.03,56.83,56.94,37484.0,52.7131,52.8335,52.6482,52.7502,37484.0
2016-12-13 13:00:00,56.94,57.01,56.87,56.95,33960.0,52.7502,52.815,52.6853,52.7594,33960.0
2016-12-13 13:30:00,56.95,56.96,56.67,56.71,59614.0,52.7594,52.7687,52.5,52.5371,59614.0
2016-12-13 14:00:00,56.71,56.74,56.6,56.63,75870.0,52.5371,52.5649,52.4352,52.463,75870.0
2016-12-13 14:30:00,56.62,56.7,56.53,56.63,69919.0,52.4537,52.5278,52.3703,52.463,69919.0
2016-12-13 15:00:00,56.63,56.72,56.62,56.63,100291.0,52.463,52.5463,52.4537,52.463,100291.0
2016-12-13 15:30:00,56.63,56.71,56.6,56.67,233109.0,52.463,52.5371,52.4352,52.5,233109.0
2016-12-14 09:30:00,56.53,56.8,56.32,56.43,71047.0,52.3703,52.6205,52.1758,52.2777,71047.0
2016-12-14 10:00:00,56.39,56.54,56.24,56.45,40058.0,52.2406,52.3796,52.1017,52.2962,40058.0
2016-12-14 10:30:00,56.45,56.58,56.34,56.43,43607.0,52.2962,52.4166,52.1943,52.2777,43607.0
2016-12-14 11:00:00,56.46,56.61,56.42,56.48,55896.0,52.3055,52.4444,52.2684,52.324,55896.0
2016-12-14 11:30:00,56.47,56.49,56.33,56.37,36382.0,52.3147,52.3333,52.185,52.2221,36382.0
2016-12-14 12:00:00,56.37,56.5,56.34,56.44,24172.0,52.2221,52.3425,52.1943,52.2869,24172.0
2016-12-14 12:30:00,56.45,56.53,56.43,56.49,21653.0,52.2962,52.3703,52.2777,52.3333,21653.0
2016-12-14 13:00:00,56.49,56.56,56.42,56.48,28990.0,52.3333,52.3981,52.2684,52.324,28990.0
2016-12-14 13:30:00,56.48,56.55,56.46,56.5,62939.0,52.324,52.3889,52.3055,52.3425,62939.0
2016-12-14 14:00:00,56.53,56.6,56.3,56.31,177579.0,52.3703,52.4352,52.1572,52.1665,177579.0
2016-12-14 14:30:00,56.36,56.36,56.12,56.15,54458.0,52.2128,52.2128,51.9905,52.0183,54458.0
2016-12-14 15:00:00,56.12,56.19,55.8,55.91,96756.0,51.9905,52.0553,51.694,51.7959,96756.0
2016-12-14 15:30:00,55.91,56.3,55.7,55.77,318856.0,51.7959,52.1572,51.6014,51.6662,318856.0
2016-12-15 09:30:00,55.6,55.79,55.15,55.6,97850.0,51.5088,51.6848,51.0919,51.5088,97850.0
2016-12-15 10:00:00,55.6,55.83,55.36,55.48,77604.0,51.5088,51.7218,51.2864,51.3976,77604.0
2016-12-15 10:30:00,55.46,55.66,55.37,55.51,74588.0,51.3791,51.5643,51.2957,51.4254,74588.0
2016-12-15 11:00:00,55.51,55.69,55.17,55.21,120762.0,51.4254,51.5921,51.1104,51.1475,120762.0
2016-12-15 11:30:00,55.2,55.46,55.13,55.38,82890.0,51.1382,51.3791,51.0733,51.3049,82890.0
2016-12-15 12:00:00,55.39,55.51,55.3,55.42,94408.0,51.3142,51.4254,51.2308,51.342,94408.0
2016-12-15 12:30:00,55.41,55.54,55.33,55.51,233222.0,51.3327,51.4532,51.2586,51.4254,233222.0
2016-12-15 13:00:00,55.51,55.54,55.33,55.35,78003.0,51.4254,51.4532,51.2586,51.2772,78003.0
2016-12-15 13:30:00,55.36,55.38,55.14,55.17,84388.0,51.2864,51.3049,51.0826,51.1104,84388.0
2016-12-15 14:00:00,55.17,55.26,55.1,55.1,70523.0,51.1104,51.1938,51.0455,51.0455,70523.0
2016-12-15 14:30:00,55.1,55.26,55.07,55.07,75795.0,51.0455,51.1938,51.0178,51.0178,75795.0
2016-12-15 15:00:00,55.08,55.11,54.97,54.98,118172.0,51.027,51.0548,50.9251,50.9344,118172.0
2016-12-15 15:30:00,54.98,55.08,54.95,55.02,291448.0,50.9344,51.027,50.9066,50.9714,291448.0
2016-12-16 09:30:00,55.08,55.42,55.01,55.11,253826.0,51.027,51.342,50.9622,51.0548,253826.0
2016-12-16 10:00:00,55.12,55.23,55.02,55.18,164438.0,51.0641,51.166,50.9714,51.1197,164438.0
2016-12-16 10:30:00,55.2,55.48,55.11,55.25,259463.0,51.1382,51.3976,51.0548,51.1845,259463.0
2016-12-16 11:00:00,55.24,55.35,55.19,55.22,122768.0,51.1752,51.2772,51.1289,51.1567,122768.0
2016-12-16 11:30:00,55.22,55.31,55.15,55.31,45330.0,51.1567,51.2401,51.0919,51.2401,45330.0
2016-12-16 12:00:00,55.32,55.35,55.19,55.2,47372.0,51.2494,51.2772,51.1289,51.1382,47372.0
2016-12-16 12:30:00,55.2,55.22,55.1,55.19,40172.0,51.1382,51.1567,51.0455,51.1289,40172.0
2016-12-16 13:00:00,55.19,55.2,55.05,55.08,47880.0,51.1289,51.1382,50.9992,51.027,47880.0
2016-12-16 13:30:00,55.06,55.25,55.06,55.2,74820.0,51.0085,51.1845,51.0085,51.1382,74820.0
2016-12-16 14:00:00,55.2,55.26,55.14,55.21,93239.0,51.1382,51.1938,51.0826,51.1475,93239.0
2016-12-16 14:30:00,55.21,55.23,55.18,55.2,41507.0,51.1475,51.166,51.1197,51.1382,41507.0
2016-12-16 15:00:00,55.2,55.2,55.04,55.11,103539.0,51.1382,51.1382,50.99,51.0548,103539.0
2016-12-16 15:30:00,55.12,55.15,54.89,54.92,522020.0,51.0641,51.0919,50.851,50.8788,522020.0
2016-12-19 09:30:00,54.92,55.67,54.56,55.39,91328.0,50.8788,51.5736,50.5453,51.3142,91328.0
2016-12-19 10:00:00,55.33,55.59,55.31,55.55,19485.0,51.2586,51.4995,51.2401,51.4624,19485.0
2016-12-19 10:30:00,55.53,55.6,55.36,55.4,40654.0,51.4439,51.5088,51.2864,51.3235,40654.0
2016-12-19 11:00:00,55.42,55.47,54.94,54.95,54542.0,51.342,51.3883,50.8973,50.9066,54542.0
2016-12-19 11:30:00,54.99,55.0,54.55,54.66,76048.0,50.9436,50.9529,50.536,50.6379,76048.0
2016-12-19 12:00:00,54.67,54.73,54.53,54.56,42693.0,50.6472,50.7028,50.5175,50.5453,42693.0
2016-12-19 12:30:00,54.58,54.69,54.48,54.5,76412.0,50.5638,50.6657,50.4712,50.4897,76412.0
2016-12-19 13:00:00,54.51,54.53,54.2,54.27,129597.0,50.499,50.5175,50.2118,50.2766,129597.0
2016-12-19 13:30:00,54.28,54.35,54.09,54.18,126203.0,50.2859,50.3507,50.1099,50.1932,126203.0
2016-12-19 14:00:00,54.18,54.2,53.89,53.91,173585.0,50.1932,50.2118,49.9246,49.9431,173585.0
2016-12-19 14:30:00,53.91,53.93,53.72,53.73,160970.0,49.9431,49.9616,49.7671,49.7764,160970.0
2016-12-19 15:00:00,53.74,54.1,53.73,54.1,102228.0,49.7856,50.1191,49.7764,50.1191,102228.0
2016-12-19 15:30:00,54.09,54.17,54.04,54.17,264203.0,50.1099,50.184,50.0635,50.184,264203.0
2016-12-20 09:30:00,54.42,54.64,53.76,54.0,226576.0,50.4156,50.6194,49.8041,50.0265,226576.0
2016-12-20 10:00:00,54.0,54.35,53.91,53.94,148916.0,50.0265,50.3507,49.9431,49.9709,148916.0
2016-12-20 10:30:00,53.95,54.0,53.73,53.74,147204.0,49.9802,50.0265,49.7764,49.7856,147204.0
2016-12-20 11:00:00,53.75,53.79,53.61,53.77,225413.0,49.7949,49.8319,49.6652,49.8134,225413.0
2016-12-20 11:30:00,53.77,53.8,53.55,53.57,130093.0,49.8134,49.8412,49.6096,49.6281,130093.0
2016-12-20 12:00:00,53.57,53.7,53.55,53.63,234053.0,49.6281,49.7486,49.6096,49.6837,234053.0
2016-12-20 12:30:00,53.65,53.67,53.53,53.56,112803.0,49.7022,49.7208,49.5911,49.6189,112803.0
2016-12-20 13:00:00,53.56,53.66,53.49,53.5,108780.0,49.6189,49.7115,49.554,49.5633,108780.0
2016-12-20 13:30:00,53.5,53.62,53.48,53.6,103466.0,49.5633,49.6745,49.5448,49.6559,103466.0
2016-12-20 14:00:00,53.6,53.77,53.57,53.75,282448.0,49.6559,49.8134,49.6281,49.7949,282448.0
2016-12-20 14:30:00,53.75,53.82,53.64,53.74,157508.0,49.7949,49.8597,49.693,49.7856,157508.0
2016-12-20 15:00:00,53.73,53.8,53.71,53.74,217885.0,49.7764,49.8412,49.7578,49.7856,217885.0
2016-12-20 15:30:00,53.75,53.85,53.73,53.84,407074.0,49.7949,49.8875,49.7764,49.8783,407074.0
2016-12-21 09:30:00,54.39,54.72,54.15,54.26,116011.0,50.3878,50.6935,50.1655,50.2674,116011.0
2016-12-21 10:00:00,54.28,54.33,53.92,53.99,59572.0,50.2859,50.3322,49.9524,50.0172,59572.0
2016-12-21 10:30:00,53.99,54.16,53.9,54.07,47441.0,50.0172,50.1747,49.9338,50.0913,47441.0
2016-12-21 11:00:00,54.02,54.34,54.01,54.24,47803.0,50.045,50.3415,50.0358,50.2488,47803.0
2016-12-21 11:30:00,54.27,54.28,54.16,54.18,51430.0,50.2766,50.2859,50.1747,50.1932,51430.0
2016-12-21 12:00:00,54.18,54.34,54.17,54.29,46937.0,50.1932,50.3415,50.184,50.2951,46937.0
2016-12-21 12:30:00,54.28,54.3,54.15,54.16,27322.0,50.2859,50.3044,50.1655,50.1747,27322.0
2016-12-21 13:00:00,54.16,54.2,54.11,54.13,23671.0,50.1747,50.2118,50.1284,50.1469,23671.0
2016-12-21 13:30:00,54.14,54.17,54.08,54.13,45575.0,50.1562,50.184,50.1006,50.1469,45575.0
2016-12-21 14:00:00,54.12,54.31,54.12,54.29,51742.0,50.1377,50.3137,50.1377,50.2951,51742.0
2016-12-21 14:30:00,54.29,54.3,54.21,54.25,50754.0,50.2951,50.3044,50.221,50.2581,50754.0
2016-12-21 15:00:00,54.26,54.28,54.21,54.25,74906.0,50.2674,50.2859,50.221,50.2581,74906.0
2016-12-21 15:30:00,54.25,54.29,54.16,54.17,176079.0,50.2581,50.2951,50.1747,50.184,176079.0
2016-12-22 09:30:00,54.13,54.16,53.5,53.98,50917.0,50.1469,50.1747,49.5633,50.008,50917.0
2016-12-22 10:00:00,53.96,53.99,53.71,53.72,35216.0,49.9894,50.0172,49.7578,49.7671,35216.0
2016-12-22 10:30:00,53.7,53.84,53.62,53.66,45911.0,49.7486,49.8783,49.6745,49.7115,45911.0
2016-12-22 11:00:00,53.67,53.77,53.45,53.45,49952.0,49.7208,49.8134,49.517,49.517,49952.0
2016-12-22 11:30:00,53.48,53.6,53.35,53.42,50331.0,49.5448,49.6559,49.4243,49.4892,50331.0
2016-12-22 12:00:00,53.4,53.43,53.36,53.38,18672.0,49.4706,49.4984,49.4336,49.4521,18672.0
2016-12-22 12:30:00,53.35,53.59,53.35,53.43,44022.0,49.4243,49.6467,49.4243,49.4984,44022.0
2016-12-22 13:00:00,53.42,53.62,53.4,53.53,36765.0,49.4892,49.6745,49.4706,49.5911,36765.0
2016-12-22 13:30:00,53.53,53.67,53.49,53.64,37897.0,49.5911,49.7208,49.554,49.693,37897.0
2016-12-22 14:00:00,53.63,53.75,53.58,53.61,66389.0,49.6837,49.7949,49.6374,49.6652,66389.0
2016-12-22 14:30:00,53.6,53.74,53.58,53.72,61875.0,49.6559,49.7856,49.6374,49.7671,61875.0
2016-12-22 15:00:00,53.72,53.72,53.61,53.63,67339.0,49.7671,49.7671,49.6652,49.6837,67339.0
2016-12-22 15:30:00,53.62,53.66,53.58,53.62,159337.0,49.6745,49.7115,49.6374,49.6745,159337.0
2016-12-23 09:30:00,53.51,53.75,53.51,53.71,22924.0,49.5725,49.7949,49.5725,49.7578,22924.0
2016-12-23 10:00:00,53.71,53.75,53.52,53.54,26312.0,49.7578,49.7949,49.5818,49.6003,26312.0
2016-12-23 10:30:00,53.55,53.65,53.52,53.52,15953.0,49.6096,49.7022,49.5818,49.5818,15953.0
2016-12-23 11:00:00,53.53,53.65,53.52,53.65,25032.0,49.5911,49.7022,49.5818,49.7022,25032.0
2016-12-23 11:30:00,53.68,53.7,53.59,53.59,21837.0,49.73,49.7486,49.6467,49.6467,21837.0
2016-12-23 12:00:00,53.58,53.6,53.5,53.5,13792.0,49.6374,49.6559,49.5633,49.5633,13792.0
2016-12-23 12:30:00,53.51,53.51,53.44,53.44,8904.0,49.5725,49.5725,49.5077,49.5077,8904.0
2016-12-23 13:00:00,53.45,53.47,53.4,53.41,15037.0,49.517,49.5355,49.4706,49.4799,15037.0
2016-12-23 13:30:00,53.41,53.42,53.36,53.4,12242.0,49.4799,49.4892,49.4336,49.4706,12242.0
2016-12-23 14:00:00,53.4,53.48,53.38,53.41,25129.0,49.4706,49.5448,49.4521,49.4799,25129.0
2016-12-23 14:30:00,53.42,53.46,53.38,53.39,15288.0,49.4892,49.5262,49.4521,49.4614,15288.0
2016-12-23 15:00:00,53.39,53.42,53.37,53.4,27399.0,49.4614,49.4892,49.4428,49.4706,27399.0
2016-12-23 15:30:00,53.4,53.54,53.4,53.51,68105.0,49.4706,49.6003,49.4706,49.5725,68105.0
2016-12-27 09:30:00,53.57,53.82,53.54,53.68,120638.0,49.6281,49.8597,49.6003,49.73,120638.0
2016-12-27 10:00:00,53.68,53.78,53.66,53.7,38316.0,49.73,49.8227,49.7115,49.7486,38316.0
2016-12-27 10:30:00,53.7,53.75,53.56,53.68,39570.0,49.7486,49.7949,49.6189,49.73,39570.0
2016-12-27 11:00:00,53.68,53.75,53.63,53.7,66524.0,49.73,49.7949,49.6837,49.7486,66524.0
2016-12-27 11:30:00,53.71,53.75,53.67,53.72,30714.0,49.7578,49.7949,49.7208,49.7671,30714.0
2016-12-27 12:00:00,53.72,53.72,53.62,53.65,22224.0,49.7671,49.7671,49.6745,49.7022,22224.0
2016-12-27 12:30:00,53.63,53.63,53.51,53.51,40598.0,49.6837,49.6837,49.5725,49.5725,40598.0
2016-12-27 13:00:00,53.51,53.71,53.51,53.7,64452.0,49.5725,49.7578,49.5725,49.7486,64452.0
2016-12-27 13:30:00,53.7,53.71,53.64,53.66,20104.0,49.7486,49.7578,49.693,49.7115,20104.0
2016-12-27 14:00:00,53.67,53.78,53.65,53.77,54516.0,49.7208,49.8227,49.7022,49.8134,54516.0
2016-12-27 14:30:00,53.76,53.8,53.72,53.79,76568.0,49.8041,49.8412,49.7671,49.8319,76568.0
2016-12-27 15:00:00,53.74,53.88,53.74,53.88,59444.0,49.7856,49.9153,49.7856,49.9153,59444.0
2016-12-27 15:30:00,53.87,53.87,53.74,53.8,190278.0,49.9061,49.9061,49.7856,49.8412,190278.0
2016-12-28 09:30:00,54.04,54.17,53.6,53.63,45285.0,50.0635,50.184,49.6559,49.6837,45285.0
2016-12-28 10:00:00,53.59,53.59,53.2,53.26,15888.0,49.6467,49.6467,49.2854,49.3409,15888.0
2016-12-28 10:30:00,53.27,53.31,53.19,53.29,19479.0,49.3502,49.3873,49.2761,49.3687,19479.0
2016-12-28 11:00:00,53.29,53.48,53.25,53.44,14385.0,49.3687,49.5448,49.3317,49.5077,14385.0
2016-12-28 11:30:00,53.44,53.57,53.44,53.48,14444.0,49.5077,49.6281,49.5077,49.5448,14444.0
2016-12-28 12:00:00,53.47,53.47,53.33,53.36,33135.0,49.5355,49.5355,49.4058,49.4336,33135.0
2016-12-28 12:30:00,53.36,53.37,53.31,53.32,26993.0,49.4336,49.4428,49.3873,49.3965,26993.0
2016-12-28 13:00:00,53.32,53.37,53.32,53.35,20914.0,49.3965,49.4428,49.3965,49.4243,20914.0
2016-12-28 13:30:00,53.35,53.35,53.18,53.18,27872.0,49.4243,49.4243,49.2668,49.2668,27872.0
2016-12-28 14:00:00,53.19,53.22,52.97,52.98,29899.0,49.2761,49.3039,49.0723,49.0815,29899.0
2016-12-28 14:30:00,52.98,53.05,52.92,53.0,17261.0,49.0815,49.1464,49.026,49.1001,17261.0
2016-12-28 15:00:00,52.99,53.12,52.98,53.1,29715.0,49.0908,49.2112,49.0815,49.1927,29715.0
2016-12-28 15:30:00,53.09,53.11,52.96,53.01,64528.0,49.1835,49.202,49.063,49.1093,64528.0
2016-12-29 09:30:00,53.07,53.38,52.78,52.93,44232.0,49.1649,49.4521,48.8963,49.0352,44232.0
2016-12-29 10:00:00,52.86,53.04,52.74,52.8,65879.0,48.9704,49.1371,48.8592,48.9148,65879.0
2016-12-29 10:30:00,52.81,52.81,52.65,52.66,22492.0,48.9241,48.9241,48.7758,48.7851,22492.0
2016-12-29 11:00:00,52.64,52.72,52.55,52.72,44902.0,48.7666,48.8407,48.6832,48.8407,44902.0
2016-12-29 11:30:00,52.72,52.81,52.63,52.65,26877.0,48.8407,48.9241,48.7573,48.7758,26877.0
2016-12-29 12:00:00,52.66,52.73,52.63,52.71,21585.0,48.7851,48.8499,48.7573,48.8314,21585.0
2016-12-29 12:30:00,52.71,52.79,52.64,52.68,23358.0,48.8314,48.9055,48.7666,48.8036,23358.0
2016-12-29 13:00:00,52.7,52.7,52.55,52.6,17393.0,48.8221,48.8221,48.6832,48.7295,17393.0
2016-12-29 13:30:00,52.58,52.58,52.46,52.5,22604.0,48.711,48.711,48.5998,48.6369,22604.0
2016-12-29 14:00:00,52.52,52.66,52.52,52.57,26859.0,48.6554,48.7851,48.6554,48.7017,26859.0
2016-12-29 14:30:00,52.57,52.58,52.44,52.44,22737.0,48.7017,48.711,48.5813,48.5813,22737.0
2016-12-29 15:00:00,52.44,52.54,52.42,52.48,34822.0,48.5813,48.6739,48.5628,48.6183,34822.0
2016-12-29 15:30:00,52.49,52.51,52.4,52.47,100614.0,48.6276,48.6461,48.5442,48.6091,100614.0
2016-12-30 09:30:00,52.64,52.64,52.35,52.43,53020.0,48.7666,48.7666,48.4979,48.572,53020.0
2016-12-30 10:00:00,52.48,52.65,52.35,52.61,27745.0,48.6183,48.7758,48.4979,48.7388,27745.0
2016-12-30 10:30:00,52.59,52.77,52.55,52.74,18975.0,48.7202,48.887,48.6832,48.8592,18975.0
2016-12-30 11:00:00,52.73,52.94,52.73,52.91,17254.0,48.8499,49.0445,48.8499,49.0167,17254.0
2016-12-30 11:30:00,52.88,53.02,52.86,52.93,32058.0,48.9889,49.1186,48.9704,49.0352,32058.0
2016-12-30 12:00:00,52.93,52.98,52.84,52.87,17122.0,49.0352,49.0815,48.9518,48.9796,17122.0
2016-12-30 12:30:00,52.87,52.87,52.73,52.77,23724.0,48.9796,48.9796,48.8499,48.887,23724.0
2016-12-30 13:00:00,52.77,52.81,52.75,52.78,11835.0,48.887,48.9241,48.8685,48.8963,11835.0
2016-12-30 13:30:00,52.78,52.81,52.7,52.71,19306.0,48.8963,48.9241,48.8221,48.8314,19306.0
2016-12-30 14:00:00,52.7,52.72,52.61,52.61,24382.0,48.8221,48.8407,48.7388,48.7388,24382.0
2016-12-30 14:30:00,52.63,52.65,52.41,52.42,45269.0,48.7573,48.7758,48.5535,48.5628,45269.0
2016-12-30 15:00:00,52.44,52.5,52.36,52.46,43791.0,48.5813,48.6369,48.5072,48.5998,43791.0
2016-12-30 15:30:00,52.46,52.53,52.37,52.53,137460.0,48.5998,48.6647,48.5164,48.6647,137460.0
2017-01-03 09:30:00,53.09,53.5,53.0,53.36,72092.0,49.1835,49.5633,49.1001,49.4336,72092.0
2017-01-03 10:00:00,53.36,53.74,53.16,53.3,94964.0,49.4336,49.7856,49.2483,49.378,94964.0
2017-01-03 10:30:00,53.33,53.48,53.0,53.0,82580.0,49.4058,49.5448,49.1001,49.1001,82580.0
2017-01-03 11:00:00,53.03,53.25,52.97,53.06,64240.0,49.1279,49.3317,49.0723,49.1557,64240.0
2017-01-03 11:30:00,53.06,53.15,52.91,53.02,62724.0,49.1557,49.239,49.0167,49.1186,62724.0
2017-01-03 12:00:00,53.04,53.05,52.92,52.92,36230.0,49.1371,49.1464,49.026,49.026,36230.0
2017-01-03 12:30:00,52.93,53.01,52.83,52.86,60491.0,49.0352,49.1093,48.9426,48.9704,60491.0
2017-01-03 13:00:00,52.85,52.99,52.84,52.95,39594.0,48.9611,49.0908,48.9518,49.0538,39594.0
2017-01-03 13:30:00,52.95,52.98,52.83,52.85,41432.0,49.0538,49.0815,48.9426,48.9611,41432.0
2017-01-03 14:00:00,52.86,52.89,52.73,52.76,58085.0,48.9704,48.9982,48.8499,48.8777,58085.0
2017-01-03 14:30:00,52.77,52.78,52.66,52.75,75394.0,48.887,48.8963,48.7851,48.8685,75394.0
2017-01-03 15:00:00,52.76,52.83,52.76,52.78,71890.0,48.8777,48.9426,48.8777,48.8963,71890.0
2017-01-03 15:30:00,52.78,53.05,52.78,53.03,168185.0,48.8963,49.1464,48.8963,49.1279,168185.0
2017-01-04 09:30:00,53.57,53.95,53.45,53.62,57710.0,49.6281,49.9802,49.517,49.6745,57710.0
2017-01-04 10:00:00,53.58,53.77,53.49,53.49,33008.0,49.6374,49.8134,49.554,49.554,33008.0
2017-01-04 10:30:00,53.51,53.9,53.51,53.8,53935.0,49.5725,49.9338,49.5725,49.8412,53935.0
2017-01-04 11:00:00,53.81,53.93,53.71,53.85,59133.0,49.8505,49.9616,49.7578,49.8875,59133.0
2017-01-04 11:30:00,53.84,53.97,53.82,53.89,43292.0,49.8783,49.9987,49.8597,49.9246,43292.0
2017-01-04 12:00:00,53.88,53.9,53.8,53.83,36546.0,49.9153,49.9338,49.8412,49.869,36546.0
2017-01-04 12:30:00,53.82,53.84,53.72,53.79,28050.0,49.8597,49.8783,49.7671,49.8319,28050.0
2017-01-04 13:00:00,53.79,53.85,53.74,53.85,31366.0,49.8319,49.8875,49.7856,49.8875,31366.0
2017-01-04 13:30:00,53.84,53.89,53.8,53.85,60480.0,49.8783,49.9246,49.8412,49.8875,60480.0
2017-01-04 14:00:00,53.85,53.88,53.8,53.82,88691.0,49.8875,49.9153,49.8412,49.8597,88691.0
2017-01-04 14:30:00,53.82,53.86,53.79,53.82,44434.0,49.8597,49.8968,49.8319,49.8597,44434.0
2017-01-04 15:00:00,53.81,53.83,53.75,53.77,45279.0,49.8505,49.869,49.7949,49.8134,45279.0
2017-01-04 15:30:00,53.76,53.83,53.75,53.83,155748.0,49.8041,49.869,49.7949,49.869,155748.0
2017-01-05 09:30:00,53.88,54.07,53.71,53.84,62608.0,49.9153,50.0913,49.7578,49.8783,62608.0
2017-01-05 10:00:00,53.84,54.09,53.77,54.02,38002.0,49.8783,50.1099,49.8134,50.045,38002.0
2017-01-05 10:30:00,54.02,54.03,53.82,53.94,24377.0,50.045,50.0543,49.8597,49.9709,24377.0
2017-01-05 11:00:00,53.94,53.94,53.53,53.55,113768.0,49.9709,49.9709,49.5911,49.6096,113768.0
2017-01-05 11:30:00,53.56,53.57,53.21,53.25,50592.0,49.6189,49.6281,49.2946,49.3317,50592.0
2017-01-05 12:00:00,53.23,53.52,53.13,53.51,19616.0,49.3131,49.5818,49.2205,49.5725,19616.0
2017-01-05 12:30:00,53.53,53.55,53.45,53.45,17282.0,49.5911,49.6096,49.517,49.517,17282.0
2017-01-05 13:00:00,53.46,53.54,53.4,53.43,14801.0,49.5262,49.6003,49.4706,49.4984,14801.0
2017-01-05 13:30:00,53.44,53.48,53.39,53.4,21983.0,49.5077,49.5448,49.4614,49.4706,21983.0
2017-01-05 14:00:00,53.41,53.53,53.39,53.47,29087.0,49.4799,49.5911,49.4614,49.5355,29087.0
2017-01-05 14:30:00,53.46,53.47,53.38,53.4,30554.0,49.5262,49.5355,49.4521,49.4706,30554.0
2017-01-05 15:00:00,53.41,53.53,53.4,53.53,48905.0,49.4799,49.5911,49.4706,49.5911,48905.0
2017-01-05 15:30:00,53.53,53.71,53.5,53.67,131181.0,49.5911,49.7578,49.5633,49.7208,131181.0
2017-01-06 09:30:00,53.79,53.79,53.41,53.65,24667.0,49.8319,49.8319,49.4799,49.7022,24667.0
2017-01-06 10:00:00,53.72,53.76,53.46,53.58,29755.0,49.7671,49.8041,49.5262,49.6374,29755.0
2017-01-06 10:30:00,53.57,53.57,53.36,53.49,24143.0,49.6281,49.6281,49.4336,49.554,24143.0
2017-01-06 11:00:00,53.46,53.55,53.41,53.51,47806.0,49.5262,49.6096,49.4799,49.5725,47806.0
2017-01-06 11:30:00,53.51,53.73,53.46,53.65,70734.0,49.5725,49.7764,49.5262,49.7022,70734.0
2017-01-06 12:00:00,53.65,53.65,53.48,53.54,29594.0,49.7022,49.7022,49.5448,49.6003,29594.0
2017-01-06 12:30:00,53.53,53.58,53.47,53.48,46352.0,49.5911,49.6374,49.5355,49.5448,46352.0
2017-01-06 13:00:00,53.5,53.54,53.47,53.48,30365.0,49.5633,49.6003,49.5355,49.5448,30365.0
2017-01-06 13:30:00,53.5,53.52,53.36,53.36,39246.0,49.5633,49.5818,49.4336,49.4336,39246.0
2017-01-06 14:00:00,53.37,53.55,53.18,53.2,42337.0,49.4428,49.6096,49.2668,49.2854,42337.0
2017-01-06 14:30:00,53.2,53.3,53.19,53.25,38580.0,49.2854,49.378,49.2761,49.3317,38580.0
2017-01-06 15:00:00,53.24,53.29,53.23,53.26,57060.0,49.3224,49.3687,49.3131,49.3409,57060.0
2017-01-06 15:30:00,53.26,53.31,53.15,53.21,159082.0,49.3409,49.3873,49.239,49.2946,159082.0
2017-01-09 09:30:00,53.15,53.15,52.3,52.6,111822.0,49.239,49.239,48.4516,48.7295,111822.0
2017-01-09 10:00:00,52.62,52.86,52.44,52.57,143177.0,48.748,48.9704,48.5813,48.7017,143177.0
2017-01-09 10:30:00,52.55,52.78,52.44,52.74,45813.0,48.6832,48.8963,48.5813,48.8592,45813.0
2017-01-09 11:00:00,52.72,52.77,52.65,52.7,26232.0,48.8407,48.887,48.7758,48.8221,26232.0
2017-01-09 11:30:00,52.71,52.71,52.59,52.7,18414.0,48.8314,48.8314,48.7202,48.8221,18414.0
2017-01-09 12:00:00,52.69,52.71,52.52,52.57,46091.0,48.8129,48.8314,48.6554,48.7017,46091.0
2017-01-09 12:30:00,52.56,52.64,52.51,52.57,26627.0,48.6924,48.7666,48.6461,48.7017,26627.0
2017-01-09 13:00:00,52.59,52.6,52.53,52.54,23848.0,48.7202,48.7295,48.6647,48.6739,23848.0
2017-01-09 13:30:00,52.52,52.55,52.49,52.54,23180.0,48.6554,48.6832,48.6276,48.6739,23180.0
2017-01-09 14:00:00,52.56,52.79,52.54,52.61,101468.0,48.6924,48.9055,48.6739,48.7388,101468.0
2017-01-09 14:30:00,52.61,52.65,52.52,52.65,45251.0,48.7388,48.7758,48.6554,48.7758,45251.0
2017-01-09 15:00:00,52.65,52.76,52.49,52.59,127551.0,48.7758,48.8777,48.6276,48.7202,127551.0
2017-01-09 15:30:00,52.6,52.6,52.39,52.43,148513.0,48.7295,48.7295,48.535,48.572,148513.0
2017-01-10 09:30:00,52.61,53.08,52.61,53.0,112404.0,48.7388,49.1742,48.7388,49.1001,112404.0
2017-01-10 10:00:00,53.0,53.03,52.91,52.97,52341.0,49.1001,49.1279,49.0167,49.0723,52341.0
2017-01-10 10:30:00,53.0,53.03,52.9,53.0,50038.0,49.1001,49.1279,49.0074,49.1001,50038.0
2017-01-10 11:00:00,53.0,53.29,52.99,53.21,52154.0,49.1001,49.3687,49.0908,49.2946,52154.0
2017-01-10 11:30:00,53.21,53.3,53.15,53.23,18948.0,49.2946,49.378,49.239,49.3131,18948.0
2017-01-10 12:00:00,53.23,53.29,53.15,53.2,19010.0,49.3131,49.3687,49.239,49.2854,19010.0
2017-01-10 12:30:00,53.2,53.29,53.14,53.14,13731.0,49.2854,49.3687,49.2298,49.2298,13731.0
2017-01-10 13:00:00,53.14,53.16,53.09,53.11,10629.0,49.2298,49.2483,49.1835,49.202,10629.0
2017-01-10 13:30:00,53.1,53.11,52.94,53.0,13281.0,49.1927,49.202,49.0445,49.1001,13281.0
2017-01-10 14:00:00,52.92,53.05,52.88,52.96,19462.0,49.026,49.1464,48.9889,49.063,19462.0
2017-01-10 14:30:00,52.95,53.01,52.92,52.98,15905.0,49.0538,49.1093,49.026,49.0815,15905.0
2017-01-10 15:00:00,52.99,53.09,52.99,53.07,23565.0,49.0908,49.1835,49.0908,49.1649,23565.0
2017-01-10 15:30:00,53.07,53.13,53.06,53.08,70290.0,49.1649,49.2205,49.1557,49.1742,70290.0
2017-01-11 09:30:00,53.0,53.34,52.69,53.01,56262.0,49.1001,49.4151,48.8129,49.1093,56262.0
2017-01-11 10:00:00,53.03,53.14,52.95,53.06,22714.0,49.1279,49.2298,49.0538,49.1557,22714.0
2017-01-11 10:30:00,53.05,53.14,52.9,52.95,63121.0,49.1464,49.2298,49.0074,49.0538,63121.0
2017-01-11 11:00:00,52.98,53.21,52.98,53.09,73770.0,49.0815,49.2946,49.0815,49.1835,73770.0
2017-01-11 11:30:00,53.08,53.09,52.9,53.07,33209.0,49.1742,49.1835,49.0074,49.1649,33209.0
2017-01-11 12:00:00,53.05,53.16,52.84,52.92,24881.0,49.1464,49.2483,48.9518,49.026,24881.0
2017-01-11 12:30:00,52.93,52.93,52.73,52.83,11424.0,49.0352,49.0352,48.8499,48.9426,11424.0
2017-01-11 13:00:00,52.86,52.87,52.61,52.65,15537.0,48.9704,48.9796,48.7388,48.7758,15537.0
2017-01-11 13:30:00,52.62,52.99,52.62,52.9,18516.0,48.748,49.0908,48.748,49.0074,18516.0
2017-01-11 14:00:00,52.95,53.11,52.89,53.08,105955.0,49.0538,49.202,48.9982,49.1742,105955.0
2017-01-11 14:30:00,53.09,53.15,52.94,53.02,41564.0,49.1835,49.239,49.0445,49.1186,41564.0
2017-01-11 15:00:00,53.03,53.08,52.98,53.01,27322.0,49.1279,49.1742,49.0815,49.1093,27322.0
2017-01-11 15:30:00,53.02,53.16,53.0,53.13,103802.0,49.1186,49.2483,49.1001,49.2205,103802.0
2017-01-12 09:30:00,53.6,53.6,53.18,53.45,136054.0,49.6559,49.6559,49.2668,49.517,136054.0
2017-01-12 10:00:00,53.46,53.56,53.12,53.35,84480.0,49.5262,49.6189,49.2112,49.4243,84480.0
2017-01-12 10:30:00,53.38,53.47,53.25,53.36,125154.0,49.4521,49.5355,49.3317,49.4336,125154.0
2017-01-12 11:00:00,53.33,53.44,53.13,53.25,135307.0,49.4058,49.5077,49.2205,49.3317,135307.0
2017-01-12 11:30:00,53.23,53.29,52.94,52.94,31451.0,49.3131,49.3687,49.0445,49.0445,31451.0
2017-01-12 12:00:00,52.96,53.5,52.94,53.5,77072.0,49.063,49.5633,49.0445,49.5633,77072.0
2017-01-12 12:30:00,53.5,53.52,53.4,53.45,110311.0,49.5633,49.5818,49.4706,49.517,110311.0
2017-01-12 13:00:00,53.46,53.6,53.45,53.51,100776.0,49.5262,49.6559,49.517,49.5725,100776.0
2017-01-12 13:30:00,53.52,53.6,53.5,53.51,57744.0,49.5818,49.6559,49.5633,49.5725,57744.0
2017-01-12 14:00:00,53.53,53.55,53.4,53.45,47681.0,49.5911,49.6096,49.4706,49.517,47681.0
2017-01-12 14:30:00,53.46,53.58,53.42,53.48,99968.0,49.5262,49.6374,49.4892,49.5448,99968.0
2017-01-12 15:00:00,53.49,53.51,53.35,53.38,41326.0,49.554,49.5725,49.4243,49.4521,41326.0
2017-01-12 15:30:00,53.38,53.61,53.37,53.55,159638.0,49.4521,49.6652,49.4428,49.6096,159638.0
2017-01-13 09:30:00,53.53,53.78,53.37,53.46,40125.0,49.5911,49.8227,49.4428,49.5262,40125.0
2017-01-13 10:00:00,53.48,53.81,53.48,53.73,80473.0,49.5448,49.8505,49.5448,49.7764,80473.0
2017-01-13 10:30:00,53.77,53.94,53.66,53.88,103982.0,49.8134,49.9709,49.7115,49.9153,103982.0
2017-01-13 11:00:00,53.89,54.19,53.8,54.18,79071.0,49.9246,50.2025,49.8412,50.1932,79071.0
2017-01-13 11:30:00,54.18,54.35,54.0,54.02,382175.0,50.1932,50.3507,50.0265,50.045,382175.0
2017-01-13 12:00:00,54.03,54.04,53.84,53.86,34722.0,50.0543,50.0635,49.8783,49.8968,34722.0
2017-01-13 12:30:00,53.86,53.99,53.86,53.94,31955.0,49.8968,50.0172,49.8968,49.9709,31955.0
2017-01-13 13:00:00,53.93,54.22,53.92,54.2,34724.0,49.9616,50.2303,49.9524,50.2118,34724.0
2017-01-13 13:30:00,54.18,54.18,54.05,54.07,24630.0,50.1932,50.1932,50.0728,50.0913,24630.0
2017-01-13 14:00:00,54.07,54.12,53.97,54.02,53691.0,50.0913,50.1377,49.9987,50.045,53691.0
2017-01-13 14:30:00,54.02,54.14,54.0,54.14,60031.0,50.045,50.1562,50.0265,50.1562,60031.0
2017-01-13 15:00:00,54.14,54.14,54.06,54.08,55993.0,50.1562,50.1562,50.0821,50.1006,55993.0
2017-01-13 15:30:00,54.08,54.26,54.06,54.21,127496.0,50.1006,50.2674,50.0821,50.221,127496.0
2017-01-17 09:30:00,54.15,54.15,53.33,53.5,57512.0,50.1655,50.1655,49.4058,49.5633,57512.0
2017-01-17 10:00:00,53.47,53.81,53.38,53.6,39404.0,49.5355,49.8505,49.4521,49.6559,39404.0
2017-01-17 10:30:00,53.61,53.78,53.51,53.61,42286.0,49.6652,49.8227,49.5725,49.6652,42286.0
2017-01-17 11:00:00,53.61,53.63,53.09,53.39,75756.0,49.6652,49.6837,49.1835,49.4614,75756.0
2017-01-17 11:30:00,53.37,53.44,53.21,53.26,85641.0,49.4428,49.5077,49.2946,49.3409,85641.0
2017-01-17 12:00:00,53.25,53.35,53.19,53.25,75723.0,49.3317,49.4243,49.2761,49.3317,75723.0
2017-01-17 12:30:00,53.25,53.31,53.13,53.15,44972.0,49.3317,49.3873,49.2205,49.239,44972.0
2017-01-17 13:00:00,53.13,53.19,52.99,53.18,58915.0,49.2205,49.2761,49.0908,49.2668,58915.0
2017-01-17 13:30:00,53.19,53.21,52.9,52.91,90801.0,49.2761,49.2946,49.0074,49.0167,90801.0
2017-01-17 14:00:00,52.91,52.92,52.56,52.56,95981.0,49.0167,49.026,48.6924,48.6924,95981.0
2017-01-17 14:30:00,52.56,52.62,52.37,52.57,164899.0,48.6924,48.748,48.5164,48.7017,164899.0
2017-01-17 15:00:00,52.57,52.59,52.4,52.44,95322.0,48.7017,48.7202,48.5442,48.5813,95322.0
2017-01-17 15:30:00,52.45,52.64,52.42,52.55,238469.0,48.5905,48.7666,48.5628,48.6832,238469.0
2017-01-18 09:30:00,52.75,52.92,52.49,52.66,78076.0,48.8685,49.026,48.6276,48.7851,78076.0
2017-01-18 10:00:00,52.64,52.65,52.43,52.44,39519.0,48.7666,48.7758,48.572,48.5813,39519.0
2017-01-18 10:30:00,52.43,52.57,52.35,52.54,34185.0,48.572,48.7017,48.4979,48.6739,34185.0
2017-01-18 11:00:00,52.55,52.83,52.53,52.72,38537.0,48.6832,48.9426,48.6647,48.8407,38537.0
2017-01-18 11:30:00,52.76,52.83,52.63,52.65,34587.0,48.8777,48.9426,48.7573,48.7758,34587.0
2017-01-18 12:00:00,52.64,52.76,52.64,52.69,27470.0,48.7666,48.8777,48.7666,48.8129,27470.0
2017-01-18 12:30:00,52.69,52.77,52.66,52.7,18340.0,48.8129,48.887,48.7851,48.8221,18340.0
2017-01-18 13:00:00,52.7,52.76,52.63,52.67,49322.0,48.8221,48.8777,48.7573,48.7944,49322.0
2017-01-18 13:30:00,52.66,52.79,52.65,52.73,28689.0,48.7851,48.9055,48.7758,48.8499,28689.0
2017-01-18 14:00:00,52.74,52.76,52.67,52.73,21608.0,48.8592,48.8777,48.7944,48.8499,21608.0
2017-01-18 14:30:00,52.76,52.83,52.71,52.81,82626.0,48.8777,48.9426,48.8314,48.9241,82626.0
2017-01-18 15:00:00,52.83,52.88,52.8,52.83,48412.0,48.9426,48.9889,48.9148,48.9426,48412.0
2017-01-18 15:30:00,52.82,53.03,52.82,52.97,151101.0,48.9333,49.1279,48.9333,49.0723,151101.0
2017-01-19 09:30:00,53.06,53.43,53.03,53.18,59783.0,49.1557,49.4984,49.1279,49.2668,59783.0
2017-01-19 10:00:00,53.21,53.21,52.9,52.98,43261.0,49.2946,49.2946,49.0074,49.0815,43261.0
2017-01-19 10:30:00,52.98,52.99,52.8,52.8,32974.0,49.0815,49.0908,48.9148,48.9148,32974.0
2017-01-19 11:00:00,52.8,52.99,52.71,52.92,26477.0,48.9148,49.0908,48.8314,49.026,26477.0
2017-01-19 11:30:00,52.91,53.02,52.83,52.95,20370.0,49.0167,49.1186,48.9426,49.0538,20370.0
2017-01-19 12:00:00,52.96,53.05,52.96,52.99,16079.0,49.063,49.1464,49.063,49.0908,16079.0
2017-01-19 12:30:00,52.99,53.08,52.97,53.02,17480.0,49.0908,49.1742,49.0723,49.1186,17480.0
2017-01-19 13:00:00,53.03,53.19,53.02,53.08,23517.0,49.1279,49.2761,49.1186,49.1742,23517.0
2017-01-19 13:30:00,53.06,53.15,52.97,53.01,25715.0,49.1557,49.239,49.0723,49.1093,25715.0
2017-01-19 14:00:00,52.99,53.04,52.69,52.88,27112.0,49.0908,49.1371,48.8129,48.9889,27112.0
2017-01-19 14:30:00,52.87,52.91,52.66,52.67,51493.0,48.9796,49.0167,48.7851,48.7944,51493.0
2017-01-19 15:00:00,52.68,52.87,52.68,52.76,90355.0,48.8036,48.9796,48.8036,48.8777,90355.0
2017-01-19 15:30:00,52.77,52.81,52.66,52.76,167567.0,48.887,48.9241,48.7851,48.8777,167567.0
2017-01-20 09:30:00,53.18,53.18,52.86,52.94,87922.0,49.2668,49.2668,48.9704,49.0445,87922.0
2017-01-20 10:00:00,53.0,53.07,52.92,53.0,15232.0,49.1001,49.1649,49.026,49.1001,15232.0
2017-01-20 10:30:00,53.0,53.2,52.93,53.19,35993.0,49.1001,49.2854,49.0352,49.2761,35993.0
2017-01-20 11:00:00,53.17,53.19,52.94,52.95,32588.0,49.2576,49.2761,49.0445,49.0538,32588.0
2017-01-20 11:30:00,52.95,52.97,52.92,52.94,12699.0,49.0538,49.0723,49.026,49.0445,12699.0
2017-01-20 12:00:00,52.94,53.0,52.72,52.83,32945.0,49.0445,49.1001,48.8407,48.9426,32945.0
2017-01-20 12:30:00,52.83,52.84,52.61,52.69,17290.0,48.9426,48.9518,48.7388,48.8129,17290.0
2017-01-20 13:00:00,52.69,52.95,52.65,52.92,17124.0,48.8129,49.0538,48.7758,49.026,17124.0
2017-01-20 13:30:00,52.92,52.93,52.83,52.86,21682.0,49.026,49.0352,48.9426,48.9704,21682.0
2017-01-20 14:00:00,52.86,52.96,52.77,52.87,26652.0,48.9704,49.063,48.887,48.9796,26652.0
2017-01-20 14:30:00,52.85,52.97,52.84,52.96,37223.0,48.9611,49.0723,48.9518,49.063,37223.0
2017-01-20 15:00:00,52.97,53.0,52.57,52.58,82518.0,49.0723,49.1001,48.7017,48.711,82518.0
2017-01-20 15:30:00,52.58,52.82,52.57,52.79,193801.0,48.711,48.9333,48.7017,48.9055,193801.0
2017-01-23 09:30:00,52.71,53.1,52.59,52.66,45877.0,48.8314,49.1927,48.7202,48.7851,45877.0
2017-01-23 10:00:00,52.65,52.69,52.41,52.44,25998.0,48.7758,48.8129,48.5535,48.5813,25998.0
2017-01-23 10:30:00,52.45,52.54,52.35,52.5,31522.0,48.5905,48.6739,48.4979,48.6369,31522.0
2017-01-23 11:00:00,52.45,52.54,52.25,52.27,55507.0,48.5905,48.6739,48.4053,48.4238,55507.0
2017-01-23 11:30:00,52.28,52.31,52.07,52.08,43670.0,48.4331,48.4608,48.2385,48.2478,43670.0
2017-01-23 12:00:00,52.11,52.17,52.02,52.15,27601.0,48.2756,48.3311,48.1922,48.3126,27601.0
2017-01-23 12:30:00,52.16,52.24,52.15,52.22,21335.0,48.3219,48.396,48.3126,48.3775,21335.0
2017-01-23 13:00:00,52.24,52.32,52.2,52.21,20619.0,48.396,48.4701,48.3589,48.3682,20619.0
2017-01-23 13:30:00,52.24,52.44,52.19,52.34,29460.0,48.396,48.5813,48.3497,48.4886,29460.0
2017-01-23 14:00:00,52.33,52.36,52.25,52.29,35264.0,48.4794,48.5072,48.4053,48.4423,35264.0
2017-01-23 14:30:00,52.3,52.46,52.29,52.46,28333.0,48.4516,48.5998,48.4423,48.5998,28333.0
2017-01-23 15:00:00,52.45,52.5,52.31,52.41,74138.0,48.5905,48.6369,48.4608,48.5535,74138.0
2017-01-23 15:30:00,52.43,52.63,52.37,52.57,157210.0,48.572,48.7573,48.5164,48.7017,157210.0
2017-01-24 09:30:00,52.73,53.34,52.63,53.22,131685.0,48.8499,49.4151,48.7573,49.3039,131685.0
2017-01-24 10:00:00,53.22,53.59,53.16,53.57,82119.0,49.3039,49.6467,49.2483,49.6281,82119.0
2017-01-24 10:30:00,53.58,53.95,53.55,53.94,78751.0,49.6374,49.9802,49.6096,49.9709,78751.0
2017-01-24 11:00:00,53.92,54.01,53.8,53.81,55368.0,49.9524,50.0358,49.8412,49.8505,55368.0
2017-01-24 11:30:00,53.81,54.14,53.8,54.06,60682.0,49.8505,50.1562,49.8412,50.0821,60682.0
2017-01-24 12:00:00,54.04,54.16,53.91,54.09,82514.0,50.0635,50.1747,49.9431,50.1099,82514.0
2017-01-24 12:30:00,54.1,54.29,54.05,54.23,90760.0,50.1191,50.2951,50.0728,50.2396,90760.0
2017-01-24 13:00:00,54.24,54.5,54.18,54.3,149368.0,50.2488,50.4897,50.1932,50.3044,149368.0
2017-01-24 13:30:00,54.31,54.61,54.28,54.56,130232.0,50.3137,50.5916,50.2859,50.5453,130232.0
2017-01-24 14:00:00,54.56,54.67,54.45,54.53,147569.0,50.5453,50.6472,50.4434,50.5175,147569.0
2017-01-24 14:30:00,54.55,54.8,54.52,54.78,161495.0,50.536,50.7676,50.5082,50.7491,161495.0
2017-01-24 15:00:00,54.78,54.96,54.64,54.96,219145.0,50.7491,50.9158,50.6194,50.9158,219145.0
2017-01-24 15:30:00,54.95,55.07,54.75,54.77,468734.0,50.9066,51.0178,50.7213,50.7398,468734.0
2017-01-25 09:30:00,56.0,56.51,55.63,56.47,262398.0,51.8793,52.3518,51.5365,52.3147,262398.0
2017-01-25 10:00:00,56.51,57.0,56.49,56.62,253106.0,52.3518,52.8057,52.3333,52.4537,253106.0
2017-01-25 10:30:00,56.59,56.94,56.55,56.85,221071.0,52.4259,52.7502,52.3889,52.6668,221071.0
2017-01-25 11:00:00,56.85,56.87,56.73,56.76,113280.0,52.6668,52.6853,52.5556,52.5834,113280.0
2017-01-25 11:30:00,56.77,56.81,56.56,56.69,98757.0,52.5927,52.6297,52.3981,52.5185,98757.0
2017-01-25 12:00:00,56.69,56.74,56.65,56.69,170831.0,52.5185,52.5649,52.4815,52.5185,170831.0
2017-01-25 12:30:00,56.69,56.79,56.68,56.77,74330.0,52.5185,52.6112,52.5093,52.5927,74330.0
2017-01-25 13:00:00,56.79,56.8,56.72,56.75,181555.0,52.6112,52.6205,52.5463,52.5741,181555.0
2017-01-25 13:30:00,56.75,56.95,56.69,56.91,219726.0,52.5741,52.7594,52.5185,52.7224,219726.0
2017-01-25 14:00:00,56.92,56.93,56.69,56.79,98645.0,52.7316,52.7409,52.5185,52.6112,98645.0
2017-01-25 14:30:00,56.8,56.81,56.72,56.76,68480.0,52.6205,52.6297,52.5463,52.5834,68480.0
2017-01-25 15:00:00,56.77,56.81,56.69,56.76,113927.0,52.5927,52.6297,52.5185,52.5834,113927.0
2017-01-25 15:30:00,56.77,56.9,56.71,56.83,453278.0,52.5927,52.7131,52.5371,52.6482,453278.0
2017-01-26 09:30:00,56.65,57.25,56.65,57.15,150864.0,52.4815,53.0373,52.4815,52.9447,150864.0
2017-01-26 10:00:00,57.1,57.27,56.93,56.95,82577.0,52.8984,53.0559,52.7409,52.7594,82577.0
2017-01-26 10:30:00,56.95,57.17,56.58,56.6,74809.0,52.7594,52.9632,52.4166,52.4352,74809.0
2017-01-26 11:00:00,56.61,56.66,56.24,56.34,53885.0,52.4444,52.4908,52.1017,52.1943,53885.0
2017-01-26 11:30:00,56.32,56.36,56.12,56.12,74187.0,52.1758,52.2128,51.9905,51.9905,74187.0
2017-01-26 12:00:00,56.12,56.27,56.0,56.11,44486.0,51.9905,52.1295,51.8793,51.9812,44486.0
2017-01-26 12:30:00,56.11,56.26,56.11,56.26,45073.0,51.9812,52.1202,51.9812,52.1202,45073.0
2017-01-26 13:00:00,56.26,56.3,56.16,56.2,41875.0,52.1202,52.1572,52.0275,52.0646,41875.0
2017-01-26 13:30:00,56.21,56.46,56.21,56.46,41793.0,52.0739,52.3055,52.0739,52.3055,41793.0
2017-01-26 14:00:00,56.46,56.62,56.41,56.6,63210.0,52.3055,52.4537,52.2592,52.4352,63210.0
2017-01-26 14:30:00,56.62,56.72,56.57,56.71,104719.0,52.4537,52.5463,52.4074,52.5371,104719.0
2017-01-26 15:00:00,56.71,56.71,56.54,56.58,99697.0,52.5371,52.5371,52.3796,52.4166,99697.0
2017-01-26 15:30:00,56.59,56.77,56.58,56.74,188540.0,52.4259,52.5927,52.4166,52.5649,188540.0
2017-01-27 09:30:00,56.84,56.88,56.53,56.64,74757.0,52.6575,52.6946,52.3703,52.4722,74757.0
2017-01-27 10:00:00,56.63,56.76,56.52,56.52,67055.0,52.463,52.5834,52.3611,52.3611,67055.0
2017-01-27 10:30:00,56.54,56.65,56.32,56.35,98861.0,52.3796,52.4815,52.1758,52.2036,98861.0
2017-01-27 11:00:00,56.34,56.4,56.17,56.29,73262.0,52.1943,52.2499,52.0368,52.148,73262.0
2017-01-27 11:30:00,56.29,56.33,56.09,56.22,79704.0,52.148,52.185,51.9627,52.0831,79704.0
2017-01-27 12:00:00,56.21,56.36,56.2,56.24,33431.0,52.0739,52.2128,52.0646,52.1017,33431.0
2017-01-27 12:30:00,56.23,56.3,56.05,56.21,38179.0,52.0924,52.1572,51.9256,52.0739,38179.0
2017-01-27 13:00:00,56.17,56.45,56.14,56.45,31086.0,52.0368,52.2962,52.009,52.2962,31086.0
2017-01-27 13:30:00,56.45,56.52,56.39,56.41,40782.0,52.2962,52.3611,52.2406,52.2592,40782.0
2017-01-27 14:00:00,56.39,56.56,56.34,56.54,63702.0,52.2406,52.3981,52.1943,52.3796,63702.0
2017-01-27 14:30:00,56.54,56.63,56.53,56.56,66771.0,52.3796,52.463,52.3703,52.3981,66771.0
2017-01-27 15:00:00,56.56,56.62,56.41,56.57,43727.0,52.3981,52.4537,52.2592,52.4074,43727.0
2017-01-27 15:30:00,56.57,56.66,56.55,56.63,118188.0,52.4074,52.4908,52.3889,52.463,118188.0
2017-01-30 09:30:00,56.42,56.42,55.17,55.53,125965.0,52.2684,52.2684,51.1104,51.4439,125965.0
2017-01-30 10:00:00,55.51,55.63,55.21,55.38,98357.0,51.4254,51.5365,51.1475,51.3049,98357.0
2017-01-30 10:30:00,55.39,55.43,55.07,55.11,80131.0,51.3142,51.3513,51.0178,51.0548,80131.0
2017-01-30 11:00:00,55.11,55.52,55.1,55.36,54653.0,51.0548,51.4346,51.0455,51.2864,54653.0
2017-01-30 11:30:00,55.36,55.52,55.32,55.47,44313.0,51.2864,51.4346,51.2494,51.3883,44313.0
2017-01-30 12:00:00,55.47,55.53,55.37,55.5,24136.0,51.3883,51.4439,51.2957,51.4161,24136.0
2017-01-30 12:30:00,55.5,55.5,55.33,55.44,37070.0,51.4161,51.4161,51.2586,51.3605,37070.0
2017-01-30 13:00:00,55.45,55.55,55.41,55.53,24080.0,51.3698,51.4624,51.3327,51.4439,24080.0
2017-01-30 13:30:00,55.52,55.59,55.46,55.58,35974.0,51.4346,51.4995,51.3791,51.4902,35974.0
2017-01-30 14:00:00,55.56,55.81,55.56,55.8,21747.0,51.4717,51.7033,51.4717,51.694,21747.0
2017-01-30 14:30:00,55.81,56.01,55.78,55.99,29445.0,51.7033,51.8886,51.6755,51.8701,29445.0
2017-01-30 15:00:00,56.0,56.09,55.88,56.03,73397.0,51.8793,51.9627,51.7682,51.9071,73397.0
2017-01-30 15:30:00,56.03,56.16,55.95,56.13,161147.0,51.9071,52.0275,51.833,51.9998,161147.0
2017-01-31 09:30:00,55.93,56.17,55.44,55.51,59556.0,51.8145,52.0368,51.3605,51.4254,59556.0
2017-01-31 10:00:00,55.48,55.49,55.11,55.27,42060.0,51.3976,51.4068,51.0548,51.203,42060.0
2017-01-31 10:30:00,55.29,55.61,55.28,55.4,29968.0,51.2216,51.518,51.2123,51.3235,29968.0
2017-01-31 11:00:00,55.39,55.42,55.01,55.09,47639.0,51.3142,51.342,50.9622,51.0363,47639.0
2017-01-31 11:30:00,55.11,55.12,54.83,54.95,36843.0,51.0548,51.0641,50.7954,50.9066,36843.0
2017-01-31 12:00:00,54.92,55.21,54.9,55.16,36560.0,50.8788,51.1475,50.8603,51.1011,36560.0
2017-01-31 12:30:00,55.16,55.17,55.07,55.1,26611.0,51.1011,51.1104,51.0178,51.0455,26611.0
2017-01-31 13:00:00,55.09,55.12,54.95,55.12,18035.0,51.0363,51.0641,50.9066,51.0641,18035.0
2017-01-31 13:30:00,55.13,55.28,55.09,55.15,21197.0,51.0733,51.2123,51.0363,51.0919,21197.0
2017-01-31 14:00:00,55.13,55.24,55.1,55.23,31958.0,51.0733,51.1752,51.0455,51.166,31958.0
2017-01-31 14:30:00,55.23,55.38,55.16,55.38,39523.0,51.166,51.3049,51.1011,51.3049,39523.0
2017-01-31 15:00:00,55.38,55.57,55.37,55.53,66592.0,51.3049,51.481,51.2957,51.4439,66592.0
2017-01-31 15:30:00,55.53,55.6,55.41,55.5,149064.0,51.4439,51.5088,51.3327,51.4161,149064.0
2017-02-01 09:30:00,55.83,56.19,55.37,55.46,53017.0,51.7218,52.0553,51.2957,51.3791,53017.0
2017-02-01 10:00:00,55.5,55.73,55.44,55.6,39953.0,51.4161,51.6292,51.3605,51.5088,39953.0
2017-02-01 10:30:00,55.54,55.62,55.24,55.37,35770.0,51.4532,51.5273,51.1752,51.2957,35770.0
2017-02-01 11:00:00,55.4,55.54,55.32,55.35,29484.0,51.3235,51.4532,51.2494,51.2772,29484.0
2017-02-01 11:30:00,55.37,55.37,54.96,55.21,69629.0,51.2957,51.2957,50.9158,51.1475,69629.0
2017-02-01 12:00:00,55.25,55.45,55.13,55.25,43026.0,51.1845,51.3698,51.0733,51.1845,43026.0
2017-02-01 12:30:00,55.23,55.29,55.12,55.13,21563.0,51.166,51.2216,51.0641,51.0733,21563.0
2017-02-01 13:00:00,55.13,55.23,55.1,55.14,15778.0,51.0733,51.166,51.0455,51.0826,15778.0
2017-02-01 13:30:00,55.17,55.32,55.16,55.29,17839.0,51.1104,51.2494,51.1011,51.2216,17839.0
2017-02-01 14:00:00,55.28,55.52,55.15,55.39,30526.0,51.2123,51.4346,51.0919,51.3142,30526.0
2017-02-01 14:30:00,55.35,55.37,55.15,55.18,30810.0,51.2772,51.2957,51.0919,51.1197,30810.0
2017-02-01 15:00:00,55.22,55.5,55.22,55.49,36377.0,51.1567,51.4161,51.1567,51.4068,36377.0
2017-02-01 15:30:00,55.49,55.7,55.44,55.62,206113.0,51.4068,51.6014,51.3605,51.5273,206113.0
2017-02-02 09:30:00,55.42,55.52,54.9,54.99,39008.0,51.342,51.4346,50.8603,50.9436,39008.0
2017-02-02 10:00:00,55.01,55.25,54.91,55.15,16586.0,50.9622,51.1845,50.8695,51.0919,16586.0
2017-02-02 10:30:00,55.17,55.38,54.98,55.38,17532.0,51.1104,51.3049,50.9344,51.3049,17532.0
2017-02-02 11:00:00,55.39,55.46,55.08,55.13,26143.0,51.3142,51.3791,51.027,51.0733,26143.0
2017-02-02 11:30:00,55.13,55.27,55.0,55.0,18798.0,51.0733,51.203,50.9529,50.9529,18798.0
2017-02-02 12:00:00,54.98,55.26,54.93,55.2,17699.0,50.9344,51.1938,50.8881,51.1382,17699.0
2017-02-02 12:30:00,55.2,55.3,55.06,55.25,26165.0,51.1382,51.2308,51.0085,51.1845,26165.0
2017-02-02 13:00:00,55.27,55.32,55.07,55.09,20317.0,51.203,51.2494,51.0178,51.0363,20317.0
2017-02-02 13:30:00,55.08,55.25,55.02,55.22,25193.0,51.027,51.1845,50.9714,51.1567,25193.0
2017-02-02 14:00:00,55.22,55.25,54.92,54.93,28052.0,51.1567,51.1845,50.8788,50.8881,28052.0
2017-02-02 14:30:00,54.93,54.93,54.7,54.77,55328.0,50.8881,50.8881,50.675,50.7398,55328.0
2017-02-02 15:00:00,54.77,55.17,54.73,55.17,104975.0,50.7398,51.1104,50.7028,51.1104,104975.0
2017-02-02 15:30:00,55.17,55.18,55.0,55.01,172118.0,51.1104,51.1197,50.9529,50.9622,172118.0
2017-02-03 09:30:00,55.31,55.89,55.13,55.53,55911.0,51.2401,51.7774,51.0733,51.4439,55911.0
2017-02-03 10:00:00,55.5,55.76,55.32,55.66,35235.0,51.4161,51.657,51.2494,51.5643,35235.0
2017-02-03 10:30:00,55.67,55.85,55.49,55.83,123531.0,51.5736,51.7404,51.4068,51.7218,123531.0
2017-02-03 11:00:00,55.86,56.03,55.74,55.76,24500.0,51.7496,51.9071,51.6385,51.657,24500.0
2017-02-03 11:30:00,55.76,55.83,55.63,55.7,35368.0,51.657,51.7218,51.5365,51.6014,35368.0
2017-02-03 12:00:00,55.7,55.83,55.61,55.63,42875.0,51.6014,51.7218,51.518,51.5365,42875.0
2017-02-03 12:30:00,55.64,55.68,55.58,55.64,12807.0,51.5458,51.5829,51.4902,51.5458,12807.0
2017-02-03 13:00:00,55.65,55.72,55.6,55.6,17357.0,51.5551,51.6199,51.5088,51.5088,17357.0
2017-02-03 13:30:00,55.6,55.65,55.5,55.57,22344.0,51.5088,51.5551,51.4161,51.481,22344.0
2017-02-03 14:00:00,55.58,55.7,55.51,55.57,67505.0,51.4902,51.6014,51.4254,51.481,67505.0
2017-02-03 14:30:00,55.56,55.7,55.55,55.63,30461.0,51.4717,51.6014,51.4624,51.5365,30461.0
2017-02-03 15:00:00,55.63,55.65,55.55,55.59,41975.0,51.5365,51.5551,51.4624,51.4995,41975.0
2017-02-03 15:30:00,55.6,55.76,55.59,55.67,133395.0,51.5088,51.657,51.4995,51.5736,133395.0
2017-02-06 09:30:00,55.52,55.72,55.04,55.66,47991.0,51.4346,51.6199,50.99,51.5643,47991.0
2017-02-06 10:00:00,55.65,55.79,55.57,55.64,40098.0,51.5551,51.6848,51.481,51.5458,40098.0
2017-02-06 10:30:00,55.64,55.64,55.17,55.27,75071.0,51.5458,51.5458,51.1104,51.203,75071.0
2017-02-06 11:00:00,55.23,55.49,55.2,55.45,22155.0,51.166,51.4068,51.1382,51.3698,22155.0
2017-02-06 11:30:00,55.46,55.46,55.26,55.26,13747.0,51.3791,51.3791,51.1938,51.1938,13747.0
2017-02-06 12:00:00,55.24,55.47,55.24,55.38,24176.0,51.1752,51.3883,51.1752,51.3049,24176.0
2017-02-06 12:30:00,55.39,55.41,55.24,55.25,24312.0,51.3142,51.3327,51.1752,51.1845,24312.0
2017-02-06 13:00:00,55.21,55.26,55.09,55.14,17859.0,51.1475,51.1938,51.0363,51.0826,17859.0
2017-02-06 13:30:00,55.11,55.21,55.02,55.14,28845.0,51.0548,51.1475,50.9714,51.0826,28845.0
2017-02-06 14:00:00,55.13,55.27,55.11,55.22,30209.0,51.0733,51.203,51.0548,51.1567,30209.0
2017-02-06 14:30:00,55.2,55.27,55.18,55.24,31386.0,51.1382,51.203,51.1197,51.1752,31386.0
2017-02-06 15:00:00,55.23,55.35,55.22,55.35,41015.0,51.166,51.2772,51.1567,51.2772,41015.0
2017-02-06 15:30:00,55.36,55.41,55.31,55.34,150022.0,51.2864,51.3327,51.2401,51.2679,150022.0
2017-02-07 09:30:00,55.55,55.92,55.33,55.61,67689.0,51.4624,51.8052,51.2586,51.518,67689.0
2017-02-07 10:00:00,55.62,55.63,55.25,55.25,37802.0,51.5273,51.5365,51.1845,51.1845,37802.0
2017-02-07 10:30:00,55.29,55.43,55.21,55.4,20914.0,51.2216,51.3513,51.1475,51.3235,20914.0
2017-02-07 11:00:00,55.4,55.49,55.21,55.23,32138.0,51.3235,51.4068,51.1475,51.166,32138.0
2017-02-07 11:30:00,55.24,55.43,55.24,55.42,21397.0,51.1752,51.3513,51.1752,51.342,21397.0
2017-02-07 12:00:00,55.42,55.48,55.03,55.05,39496.0,51.342,51.3976,50.9807,50.9992,39496.0
2017-02-07 12:30:00,55.07,55.25,54.92,54.98,52432.0,51.0178,51.1845,50.8788,50.9344,52432.0
2017-02-07 13:00:00,54.96,54.99,54.81,54.97,67765.0,50.9158,50.9436,50.7769,50.9251,67765.0
2017-02-07 13:30:00,54.97,55.11,54.95,55.1,43587.0,50.9251,51.0548,50.9066,51.0455,43587.0
2017-02-07 14:00:00,55.11,55.28,55.11,55.15,38097.0,51.0548,51.2123,51.0548,51.0919,38097.0
2017-02-07 14:30:00,55.17,55.22,55.12,55.2,30472.0,51.1104,51.1567,51.0641,51.1382,30472.0
2017-02-07 15:00:00,55.22,55.42,55.22,55.41,41314.0,51.1567,51.342,51.1567,51.3327,41314.0
2017-02-07 15:30:00,55.39,55.39,55.27,55.34,103338.0,51.3142,51.3142,51.203,51.2679,103338.0
2017-02-08 09:30:00,55.31,55.44,54.52,54.52,50350.0,51.2401,51.3605,50.5082,50.5082,50350.0
2017-02-08 10:00:00,54.53,54.65,54.45,54.65,55650.0,50.5175,50.6287,50.4434,50.6287,55650.0
2017-02-08 10:30:00,54.65,54.88,54.52,54.74,31433.0,50.6287,50.8417,50.5082,50.712,31433.0
2017-02-08 11:00:00,54.77,54.84,54.58,54.59,30507.0,50.7398,50.8047,50.5638,50.5731,30507.0
2017-02-08 11:30:00,54.6,54.64,54.19,54.25,40501.0,50.5823,50.6194,50.2025,50.2581,40501.0
2017-02-08 12:00:00,54.25,54.44,54.25,54.37,34503.0,50.2581,50.4341,50.2581,50.3693,34503.0
2017-02-08 12:30:00,54.39,54.4,54.21,54.29,17193.0,50.3878,50.3971,50.221,50.2951,17193.0
2017-02-08 13:00:00,54.32,54.52,54.31,54.52,25741.0,50.3229,50.5082,50.3137,50.5082,25741.0
2017-02-08 13:30:00,54.51,54.54,54.35,54.42,83880.0,50.499,50.5268,50.3507,50.4156,83880.0
2017-02-08 14:00:00,54.43,54.53,54.35,54.36,104033.0,50.4248,50.5175,50.3507,50.36,104033.0
2017-02-08 14:30:00,54.36,54.47,54.36,54.44,103112.0,50.36,50.4619,50.36,50.4341,103112.0
2017-02-08 15:00:00,54.44,54.58,54.42,54.57,102634.0,50.4341,50.5638,50.4156,50.5545,102634.0
2017-02-08 15:30:00,54.57,54.64,54.5,54.63,140439.0,50.5545,50.6194,50.4897,50.6101,140439.0
2017-02-09 09:30:00,54.74,55.08,54.69,54.91,121052.0,50.712,51.027,50.6657,50.8695,121052.0
2017-02-09 10:00:00,54.94,55.43,54.93,55.43,74803.0,50.8973,51.3513,50.8881,51.3513,74803.0
2017-02-09 10:30:00,55.44,55.79,55.37,55.75,65292.0,51.3605,51.6848,51.2957,51.6477,65292.0
2017-02-09 11:00:00,55.76,55.76,55.58,55.67,40352.0,51.657,51.657,51.4902,51.5736,40352.0
2017-02-09 11:30:00,55.68,55.68,55.41,55.44,37523.0,51.5829,51.5829,51.3327,51.3605,37523.0
2017-02-09 12:00:00,55.43,55.64,55.42,55.49,29222.0,51.3513,51.5458,51.342,51.4068,29222.0
2017-02-09 12:30:00,55.52,55.53,55.41,55.41,26648.0,51.4346,51.4439,51.3327,51.3327,26648.0
2017-02-09 13:00:00,55.42,55.49,55.37,55.49,20569.0,51.342,51.4068,51.2957,51.4068,20569.0
2017-02-09 13:30:00,55.47,55.5,55.39,55.47,22950.0,51.3883,51.4161,51.3142,51.3883,22950.0
2017-02-09 14:00:00,55.46,55.52,55.44,55.47,26544.0,51.3791,51.4346,51.3605,51.3883,26544.0
2017-02-09 14:30:00,55.47,55.58,55.45,55.52,40266.0,51.3883,51.4902,51.3698,51.4346,40266.0
2017-02-09 15:00:00,55.54,55.61,55.46,55.46,54477.0,51.4532,51.518,51.3791,51.3791,54477.0
2017-02-09 15:30:00,55.47,55.48,55.37,55.37,151550.0,51.3883,51.3976,51.2957,51.2957,151550.0
2017-02-10 09:30:00,55.88,55.99,55.28,55.52,106963.0,51.7682,51.8701,51.2123,51.4346,106963.0
2017-02-10 10:00:00,55.51,55.51,55.06,55.28,42179.0,51.4254,51.4254,51.0085,51.2123,42179.0
2017-02-10 10:30:00,55.25,55.51,55.21,55.3,58200.0,51.1845,51.4254,51.1475,51.2308,58200.0
2017-02-10 11:00:00,55.3,55.52,55.24,55.5,56435.0,51.2308,51.4346,51.1752,51.4161,56435.0
2017-02-10 11:30:00,55.5,55.74,55.47,55.74,90784.0,51.4161,51.6385,51.3883,51.6385,90784.0
2017-02-10 12:00:00,55.73,55.84,55.69,55.73,50635.0,51.6292,51.7311,51.5921,51.6292,50635.0
2017-02-10 12:30:00,55.73,55.81,55.72,55.74,48983.0,51.6292,51.7033,51.6199,51.6385,48983.0
2017-02-10 13:00:00,55.74,55.91,55.7,55.9,57712.0,51.6385,51.7959,51.6014,51.7867,57712.0
2017-02-10 13:30:00,55.9,55.94,55.83,55.87,44837.0,51.7867,51.8237,51.7218,51.7589,44837.0
2017-02-10 14:00:00,55.87,55.98,55.8,55.91,60342.0,51.7589,51.8608,51.694,51.7959,60342.0
2017-02-10 14:30:00,55.92,55.95,55.79,55.84,56709.0,51.8052,51.833,51.6848,51.7311,56709.0
2017-02-10 15:00:00,55.85,55.97,55.84,55.95,71825.0,51.7404,51.8515,51.7311,51.833,71825.0
2017-02-10 15:30:00,55.94,56.07,55.94,56.03,166957.0,51.8237,51.9442,51.8237,51.9071,166957.0
2017-02-13 09:30:00,56.28,56.76,56.26,56.73,90717.0,52.1387,52.5834,52.1202,52.5556,90717.0
2017-02-13 10:00:00,56.72,56.85,56.55,56.79,59259.0,52.5463,52.6668,52.3889,52.6112,59259.0
2017-02-13 10:30:00,56.81,56.88,56.67,56.79,75530.0,52.6297,52.6946,52.5,52.6112,75530.0
2017-02-13 11:00:00,56.81,56.97,56.74,56.89,81917.0,52.6297,52.7779,52.5649,52.7038,81917.0
2017-02-13 11:30:00,56.88,56.92,56.69,56.76,58246.0,52.6946,52.7316,52.5185,52.5834,58246.0
2017-02-13 12:00:00,56.76,56.89,56.74,56.87,68102.0,52.5834,52.7038,52.5649,52.6853,68102.0
2017-02-13 12:30:00,56.88,56.98,56.87,56.96,36854.0,52.6946,52.7872,52.6853,52.7687,36854.0
2017-02-13 13:00:00,56.96,57.16,56.92,57.16,56318.0,52.7687,52.954,52.7316,52.954,56318.0
2017-02-13 13:30:00,57.16,57.2,57.1,57.15,61975.0,52.954,52.991,52.8984,52.9447,61975.0
2017-02-13 14:00:00,57.14,57.2,57.04,57.06,60397.0,52.9354,52.991,52.8428,52.8613,60397.0
2017-02-13 14:30:00,57.06,57.13,56.93,56.95,67950.0,52.8613,52.9262,52.7409,52.7594,67950.0
2017-02-13 15:00:00,56.94,56.95,56.81,56.86,58729.0,52.7502,52.7594,52.6297,52.676,58729.0
2017-02-13 15:30:00,56.85,57.04,56.81,56.94,179250.0,52.6668,52.8428,52.6297,52.7502,179250.0
2017-02-14 09:30:00,56.79,56.9,56.44,56.66,73127.0,52.6112,52.7131,52.2869,52.4908,73127.0
2017-02-14 10:00:00,56.64,57.03,56.62,56.7,57343.0,52.4722,52.8335,52.4537,52.5278,57343.0
2017-02-14 10:30:00,56.72,57.03,56.65,57.02,37562.0,52.5463,52.8335,52.4815,52.8243,37562.0
2017-02-14 11:00:00,57.02,57.06,56.75,57.04,66794.0,52.8243,52.8613,52.5741,52.8428,66794.0
2017-02-14 11:30:00,57.05,57.13,56.94,57.11,34607.0,52.8521,52.9262,52.7502,52.9076,34607.0
2017-02-14 12:00:00,57.1,57.1,56.95,57.02,38284.0,52.8984,52.8984,52.7594,52.8243,38284.0
2017-02-14 12:30:00,57.02,57.17,57.0,57.14,37371.0,52.8243,52.9632,52.8057,52.9354,37371.0
2017-02-14 13:00:00,57.15,57.26,57.13,57.25,46246.0,52.9447,53.0466,52.9262,53.0373,46246.0
2017-02-14 13:30:00,57.24,57.39,57.23,57.35,50381.0,53.0281,53.167,53.0188,53.13,50381.0
2017-02-14 14:00:00,57.35,57.38,57.13,57.15,69088.0,53.13,53.1578,52.9262,52.9447,69088.0
2017-02-14 14:30:00,57.14,57.22,57.1,57.16,62797.0,52.9354,53.0096,52.8984,52.954,62797.0
2017-02-14 15:00:00,57.16,57.24,57.14,57.21,76852.0,52.954,53.0281,52.9354,53.0003,76852.0
2017-02-14 15:30:00,57.21,57.38,57.09,57.36,252517.0,53.0003,53.1578,52.8891,53.1392,252517.0
2017-02-15 09:30:00,57.37,58.04,57.18,58.01,109741.0,53.1485,53.7692,52.9725,53.7414,109741.0
2017-02-15 10:00:00,58.02,58.02,57.5,57.66,40287.0,53.7507,53.7507,53.2689,53.4172,40287.0
2017-02-15 10:30:00,57.66,57.97,57.64,57.87,44715.0,53.4172,53.7044,53.3986,53.6117,44715.0
2017-02-15 11:00:00,57.86,57.99,57.82,57.98,39093.0,53.6025,53.7229,53.5654,53.7136,39093.0
2017-02-15 11:30:00,57.97,57.97,57.63,57.8,45708.0,53.7044,53.7044,53.3894,53.5469,45708.0
2017-02-15 12:00:00,57.8,57.96,57.8,57.96,55057.0,53.5469,53.6951,53.5469,53.6951,55057.0
2017-02-15 12:30:00,57.96,57.96,57.8,57.82,38248.0,53.6951,53.6951,53.5469,53.5654,38248.0
2017-02-15 13:00:00,57.82,57.91,57.75,57.9,56027.0,53.5654,53.6488,53.5006,53.6395,56027.0
2017-02-15 13:30:00,57.91,58.2,57.89,58.17,67669.0,53.6488,53.9174,53.6302,53.8896,67669.0
2017-02-15 14:00:00,58.18,58.27,58.02,58.24,81321.0,53.8989,53.9823,53.7507,53.9545,81321.0
2017-02-15 14:30:00,58.24,58.37,58.14,58.34,74425.0,53.9545,54.0749,53.8619,54.0471,74425.0
2017-02-15 15:00:00,58.35,58.37,58.18,58.19,76581.0,54.0564,54.0749,53.8989,53.9082,76581.0
2017-02-15 15:30:00,58.18,58.26,58.04,58.17,221502.0,53.8989,53.973,53.7692,53.8896,221502.0
2017-02-16 09:30:00,58.16,58.16,57.65,57.8,63362.0,53.8804,53.8804,53.4079,53.5469,63362.0
2017-02-16 10:00:00,57.76,57.86,57.44,57.54,128275.0,53.5098,53.6025,53.2134,53.306,128275.0
2017-02-16 10:30:00,57.56,57.79,57.07,57.31,238275.0,53.3245,53.5376,52.8706,53.0929,238275.0
2017-02-16 11:00:00,57.31,57.42,57.2,57.42,114999.0,53.0929,53.1948,52.991,53.1948,114999.0
2017-02-16 11:30:00,57.45,57.48,57.23,57.37,90177.0,53.2226,53.2504,53.0188,53.1485,90177.0
2017-02-16 12:00:00,57.38,57.48,57.32,57.42,53980.0,53.1578,53.2504,53.1022,53.1948,53980.0
2017-02-16 12:30:00,57.44,57.45,57.18,57.18,57973.0,53.2134,53.2226,52.9725,52.9725,57973.0
2017-02-16 13:00:00,57.2,57.36,57.07,57.16,70769.0,52.991,53.1392,52.8706,52.954,70769.0
2017-02-16 13:30:00,57.15,57.32,57.1,57.18,70817.0,52.9447,53.1022,52.8984,52.9725,70817.0
2017-02-16 14:00:00,57.2,57.31,57.2,57.28,66701.0,52.991,53.0929,52.991,53.0651,66701.0
2017-02-16 14:30:00,57.27,57.39,57.21,57.33,90356.0,53.0559,53.167,53.0003,53.1115,90356.0
2017-02-16 15:00:00,57.32,57.47,57.29,57.47,139446.0,53.1022,53.2412,53.0744,53.2412,139446.0
2017-02-16 15:30:00,57.47,57.55,57.37,57.44,312749.0,53.2412,53.3153,53.1485,53.2134,312749.0
2017-02-17 09:30:00,58.0,58.14,55.91,56.37,286813.0,53.7322,53.8619,51.7959,52.2221,286813.0
2017-02-17 10:00:00,56.41,56.82,56.33,56.43,125951.0,52.2592,52.639,52.185,52.2777,125951.0
2017-02-17 10:30:00,56.4,56.44,56.12,56.36,107868.0,52.2499,52.2869,51.9905,52.2128,107868.0
2017-02-17 11:00:00,56.37,56.72,56.36,56.4,98656.0,52.2221,52.5463,52.2128,52.2499,98656.0
2017-02-17 11:30:00,56.41,56.48,56.12,56.29,57041.0,52.2592,52.324,51.9905,52.148,57041.0
2017-02-17 12:00:00,56.27,56.27,56.12,56.14,42060.0,52.1295,52.1295,51.9905,52.009,42060.0
2017-02-17 12:30:00,56.12,56.14,55.97,56.1,105589.0,51.9905,52.009,51.8515,51.972,105589.0
2017-02-17 13:00:00,56.1,56.15,56.03,56.06,73924.0,51.972,52.0183,51.9071,51.9349,73924.0
2017-02-17 13:30:00,56.06,56.07,55.83,56.0,67123.0,51.9349,51.9442,51.7218,51.8793,67123.0
2017-02-17 14:00:00,55.99,56.16,55.95,56.15,90647.0,51.8701,52.0275,51.833,52.0183,90647.0
2017-02-17 14:30:00,56.13,56.36,56.13,56.34,63044.0,51.9998,52.2128,51.9998,52.1943,63044.0
2017-02-17 15:00:00,56.33,56.43,56.25,56.37,108334.0,52.185,52.2777,52.1109,52.2221,108334.0
2017-02-17 15:30:00,56.37,56.48,56.11,56.45,387615.0,52.2221,52.324,51.9812,52.2962,387615.0
2017-02-21 09:30:00,57.0,57.7,56.82,57.62,79002.0,52.8057,53.4542,52.639,53.3801,79002.0
2017-02-21 10:00:00,57.65,58.05,57.53,57.95,109247.0,53.4079,53.7785,53.2967,53.6858,109247.0
2017-02-21 10:30:00,57.93,57.93,57.6,57.73,92675.0,53.6673,53.6673,53.3616,53.482,92675.0
2017-02-21 11:00:00,57.71,57.85,57.3,57.3,94855.0,53.4635,53.5932,53.0837,53.0837,94855.0
2017-02-21 11:30:00,57.33,57.56,57.33,57.51,67056.0,53.1115,53.3245,53.1115,53.2782,67056.0
2017-02-21 12:00:00,57.51,57.53,57.4,57.44,55605.0,53.2782,53.2967,53.1763,53.2134,55605.0
2017-02-21 12:30:00,57.46,57.48,57.37,57.4,34373.0,53.2319,53.2504,53.1485,53.1763,34373.0
2017-02-21 13:00:00,57.39,57.39,57.26,57.38,47819.0,53.167,53.167,53.0466,53.1578,47819.0
2017-02-21 13:30:00,57.37,57.48,57.35,57.43,55703.0,53.1485,53.2504,53.13,53.2041,55703.0
2017-02-21 14:00:00,57.43,57.54,57.43,57.51,65928.0,53.2041,53.306,53.2041,53.2782,65928.0
2017-02-21 14:30:00,57.51,57.65,57.49,57.58,58354.0,53.2782,53.4079,53.2597,53.3431,58354.0
2017-02-21 15:00:00,57.58,57.8,57.57,57.77,105923.0,53.3431,53.5469,53.3338,53.5191,105923.0
2017-02-21 15:30:00,57.77,57.81,57.65,57.65,236479.0,53.5191,53.5561,53.4079,53.4079,236479.0
2017-02-22 09:30:00,57.23,57.35,56.7,56.83,95085.0,53.0188,53.13,52.5278,52.6482,95085.0
2017-02-22 10:00:00,56.82,56.91,56.71,56.89,68554.0,52.639,52.7224,52.5371,52.7038,68554.0
2017-02-22 10:30:00,56.89,56.99,56.81,56.84,77446.0,52.7038,52.7965,52.6297,52.6575,77446.0
2017-02-22 11:00:00,56.84,56.98,56.51,56.55,82218.0,52.6575,52.7872,52.3518,52.3889,82218.0
2017-02-22 11:30:00,56.55,56.62,56.38,56.38,54606.0,52.3889,52.4537,52.2314,52.2314,54606.0
2017-02-22 12:00:00,56.38,56.55,56.36,56.5,45051.0,52.2314,52.3889,52.2128,52.3425,45051.0
2017-02-22 12:30:00,56.5,56.59,56.44,56.58,38874.0,52.3425,52.4259,52.2869,52.4166,38874.0
2017-02-22 13:00:00,56.6,56.75,56.6,56.67,38966.0,52.4352,52.5741,52.4352,52.5,38966.0
2017-02-22 13:30:00,56.68,56.78,56.65,56.69,56993.0,52.5093,52.6019,52.4815,52.5185,56993.0
2017-02-22 14:00:00,56.69,56.74,56.56,56.66,68795.0,52.5185,52.5649,52.3981,52.4908,68795.0
2017-02-22 14:30:00,56.66,56.73,56.6,56.72,51577.0,52.4908,52.5556,52.4352,52.5463,51577.0
2017-02-22 15:00:00,56.72,56.75,56.59,56.74,74246.0,52.5463,52.5741,52.4259,52.5649,74246.0
2017-02-22 15:30:00,56.73,56.73,56.58,56.61,181385.0,52.5556,52.5556,52.4166,52.4444,181385.0
2017-02-23 09:30:00,56.94,57.12,56.57,56.57,42240.0,52.7502,52.9169,52.4074,52.4074,42240.0
2017-02-23 10:00:00,56.61,56.66,56.27,56.27,102926.0,52.4444,52.4908,52.1295,52.1295,102926.0
2017-02-23 10:30:00,56.27,56.47,55.73,55.81,92675.0,52.1295,52.3147,51.6292,51.7033,92675.0
2017-02-23 11:00:00,55.82,56.02,55.36,55.37,142245.0,51.7126,51.8979,51.2864,51.2957,142245.0
2017-02-23 11:30:00,55.38,55.58,54.96,55.03,90365.0,51.3049,51.4902,50.9158,50.9807,90365.0
2017-02-23 12:00:00,55.05,55.69,55.03,55.66,83801.0,50.9992,51.5921,50.9807,51.5643,83801.0
2017-02-23 12:30:00,55.66,55.74,55.48,55.49,41724.0,51.5643,51.6385,51.3976,51.4068,41724.0
2017-02-23 13:00:00,55.49,55.64,55.42,55.43,60991.0,51.4068,51.5458,51.342,51.3513,60991.0
2017-02-23 13:30:00,55.39,55.41,55.33,55.41,44791.0,51.3142,51.3327,51.2586,51.3327,44791.0
2017-02-23 14:00:00,55.41,55.42,55.27,55.27,96834.0,51.3327,51.342,51.203,51.203,96834.0
2017-02-23 14:30:00,55.29,55.38,55.23,55.34,85598.0,51.2216,51.3049,51.166,51.2679,85598.0
2017-02-23 15:00:00,55.33,55.41,55.26,55.38,89614.0,51.2586,51.3327,51.1938,51.3049,89614.0
2017-02-23 15:30:00,55.38,55.47,55.29,55.35,281926.0,51.3049,51.3883,51.2216,51.2772,281926.0
2017-02-24 09:30:00,54.73,55.14,54.57,54.7,69770.0,50.7028,51.0826,50.5545,50.675,69770.0
2017-02-24 10:00:00,54.75,54.84,54.55,54.72,56150.0,50.7213,50.8047,50.536,50.6935,56150.0
2017-02-24 10:30:00,54.71,55.03,54.71,55.0,50612.0,50.6842,50.9807,50.6842,50.9529,50612.0
2017-02-24 11:00:00,55.01,55.33,55.0,55.27,84928.0,50.9622,51.2586,50.9529,51.203,84928.0
2017-02-24 11:30:00,55.26,55.27,54.84,54.94,61375.0,51.1938,51.203,50.8047,50.8973,61375.0
2017-02-24 12:00:00,54.96,55.06,54.84,54.93,52008.0,50.9158,51.0085,50.8047,50.8881,52008.0
2017-02-24 12:30:00,54.93,55.0,54.88,54.94,31510.0,50.8881,50.9529,50.8417,50.8973,31510.0
2017-02-24 13:00:00,54.94,55.05,54.87,54.96,42950.0,50.8973,50.9992,50.8325,50.9158,42950.0
2017-02-24 13:30:00,54.97,55.1,54.93,55.05,63909.0,50.9251,51.0455,50.8881,50.9992,63909.0
2017-02-24 14:00:00,55.05,55.07,54.93,55.02,47563.0,50.9992,51.0178,50.8881,50.9714,47563.0
2017-02-24 14:30:00,55.01,55.08,54.95,55.03,51996.0,50.9622,51.027,50.9066,50.9807,51996.0
2017-02-24 15:00:00,55.02,55.12,54.95,55.0,67720.0,50.9714,51.0641,50.9066,50.9529,67720.0
2017-02-24 15:30:00,55.0,55.12,54.98,55.08,256769.0,50.9529,51.0641,50.9344,51.027,256769.0
2017-02-27 09:30:00,55.03,55.12,54.37,54.93,110840.0,50.9807,51.0641,50.3693,50.8881,110840.0
2017-02-27 10:00:00,54.93,55.85,54.7,55.84,431732.0,50.8881,51.7404,50.675,51.7311,431732.0
2017-02-27 10:30:00,55.85,56.38,55.77,55.88,160676.0,51.7404,52.2314,51.6662,51.7682,160676.0
2017-02-27 11:00:00,55.91,56.18,55.87,56.01,38614.0,51.7959,52.0461,51.7589,51.8886,38614.0
2017-02-27 11:30:00,56.03,56.05,55.89,55.99,39783.0,51.9071,51.9256,51.7774,51.8701,39783.0
2017-02-27 12:00:00,55.98,56.11,55.93,56.01,29711.0,51.8608,51.9812,51.8145,51.8886,29711.0
2017-02-27 12:30:00,56.01,56.05,55.89,55.96,22494.0,51.8886,51.9256,51.7774,51.8423,22494.0
2017-02-27 13:00:00,55.96,56.1,55.92,56.05,23686.0,51.8423,51.972,51.8052,51.9256,23686.0
2017-02-27 13:30:00,56.05,56.18,56.02,56.16,49353.0,51.9256,52.0461,51.8979,52.0275,49353.0
2017-02-27 14:00:00,56.16,56.35,56.15,56.2,56043.0,52.0275,52.2036,52.0183,52.0646,56043.0
2017-02-27 14:30:00,56.2,56.32,56.2,56.25,60258.0,52.0646,52.1758,52.0646,52.1109,60258.0
2017-02-27 15:00:00,56.23,56.45,56.15,56.22,121261.0,52.0924,52.2962,52.0183,52.0831,121261.0
2017-02-27 15:30:00,56.23,56.26,56.12,56.16,131027.0,52.0924,52.1202,51.9905,52.0275,131027.0
2017-02-28 09:30:00,55.98,56.07,55.7,55.87,74795.0,52.0574,52.1411,51.797,51.9551,74795.0
2017-02-28 10:00:00,55.88,56.03,55.72,55.73,47369.0,51.9644,52.1039,51.8156,51.8249,47369.0
2017-02-28 10:30:00,55.73,55.81,55.56,55.8,50260.0,51.8249,51.8993,51.6668,51.89,50260.0
2017-02-28 11:00:00,55.81,55.84,55.37,55.47,55679.0,51.8993,51.9272,51.4902,51.5831,55679.0
2017-02-28 11:30:00,55.47,55.58,55.46,55.54,33267.0,51.5831,51.6854,51.5739,51.6482,33267.0
2017-02-28 12:00:00,55.54,55.63,55.23,55.23,45311.0,51.6482,51.7319,51.36,51.36,45311.0
2017-02-28 12:30:00,55.27,55.28,55.09,55.1,44794.0,51.3972,51.4065,51.2298,51.2391,44794.0
2017-02-28 13:00:00,55.1,55.35,55.1,55.14,61296.0,51.2391,51.4716,51.2391,51.2763,61296.0
2017-02-28 13:30:00,55.17,55.28,55.13,55.17,42305.0,51.3042,51.4065,51.267,51.3042,42305.0
2017-02-28 14:00:00,55.17,55.21,54.98,55.18,40126.0,51.3042,51.3414,51.1275,51.3135,40126.0
2017-02-28 14:30:00,55.18,55.22,55.08,55.16,40212.0,51.3135,51.3507,51.2205,51.2949,40212.0
2017-02-28 15:00:00,55.16,55.28,55.09,55.23,63368.0,51.2949,51.4065,51.2298,51.36,63368.0
2017-02-28 15:30:00,55.25,55.45,55.16,55.39,224939.0,51.3786,51.5646,51.2949,51.5088,224939.0
2017-03-01 09:30:00,56.21,57.12,56.21,56.68,121515.0,52.2713,53.1175,52.2713,52.7084,121515.0
2017-03-01 10:00:00,56.69,56.85,56.59,56.77,37762.0,52.7177,52.8665,52.6247,52.7921,37762.0
2017-03-01 10:30:00,56.75,56.82,56.58,56.73,47792.0,52.7735,52.8386,52.6154,52.7549,47792.0
2017-03-01 11:00:00,56.71,56.99,56.67,56.94,73284.0,52.7363,52.9966,52.6991,52.9501,73284.0
2017-03-01 11:30:00,56.97,56.97,56.75,56.77,33187.0,52.978,52.978,52.7735,52.7921,33187.0
2017-03-01 12:00:00,56.78,56.98,56.75,56.9,49279.0,52.8014,52.9873,52.7735,52.9129,49279.0
2017-03-01 12:30:00,56.93,56.94,56.79,56.85,78657.0,52.9408,52.9501,52.8107,52.8665,78657.0
2017-03-01 13:00:00,56.87,56.99,56.83,56.98,79805.0,52.885,52.9966,52.8479,52.9873,79805.0
2017-03-01 13:30:00,56.97,57.17,56.96,57.1,55625.0,52.978,53.164,52.9687,53.0989,55625.0
2017-03-01 14:00:00,57.09,57.16,56.95,57.13,54530.0,53.0896,53.1547,52.9594,53.1268,54530.0
2017-03-01 14:30:00,57.14,57.23,57.07,57.21,45812.0,53.1361,53.2198,53.071,53.2012,45812.0
2017-03-01 15:00:00,57.2,57.25,57.09,57.1,132385.0,53.1919,53.2384,53.0896,53.0989,132385.0
2017-03-01 15:30:00,57.1,57.15,56.64,56.64,331762.0,53.0989,53.1454,52.6712,52.6712,331762.0
2017-03-02 09:30:00,56.62,56.8,56.29,56.64,49371.0,52.6526,52.82,52.3457,52.6712,49371.0
2017-03-02 10:00:00,56.63,56.67,56.43,56.43,60441.0,52.6619,52.6991,52.4759,52.4759,60441.0
2017-03-02 10:30:00,56.45,56.52,56.24,56.45,49518.0,52.4945,52.5596,52.2992,52.4945,49518.0
2017-03-02 11:00:00,56.44,56.47,55.96,55.99,64862.0,52.4852,52.5131,52.0388,52.0667,64862.0
2017-03-02 11:30:00,55.98,56.07,55.84,55.96,102093.0,52.0574,52.1411,51.9272,52.0388,102093.0
2017-03-02 12:00:00,55.95,56.04,55.67,55.7,44953.0,52.0295,52.1132,51.7691,51.797,44953.0
2017-03-02 12:30:00,55.67,55.93,55.67,55.86,40396.0,51.7691,52.0109,51.7691,51.9458,40396.0
2017-03-02 13:00:00,55.86,55.92,55.67,55.9,31626.0,51.9458,52.0016,51.7691,51.983,31626.0
2017-03-02 13:30:00,55.89,55.93,55.75,55.82,23376.0,51.9737,52.0109,51.8435,51.9086,23376.0
2017-03-02 14:00:00,55.82,55.89,55.7,55.82,32910.0,51.9086,51.9737,51.797,51.9086,32910.0
2017-03-02 14:30:00,55.8,55.91,55.78,55.84,30671.0,51.89,51.9923,51.8714,51.9272,30671.0
2017-03-02 15:00:00,55.84,55.84,55.71,55.79,46841.0,51.9272,51.9272,51.8063,51.8807,46841.0
2017-03-02 15:30:00,55.79,55.81,55.58,55.63,160683.0,51.8807,51.8993,51.6854,51.7319,160683.0
2017-03-03 09:30:00,55.64,56.02,55.51,55.61,41465.0,51.7412,52.0946,51.6203,51.7133,41465.0
2017-03-03 10:00:00,55.57,55.8,55.37,55.39,43359.0,51.6761,51.89,51.4902,51.5088,43359.0
2017-03-03 10:30:00,55.42,55.53,55.27,55.5,52491.0,51.5367,51.6389,51.3972,51.611,52491.0
2017-03-03 11:00:00,55.52,55.69,55.4,55.63,21692.0,51.6296,51.7877,51.5181,51.7319,21692.0
2017-03-03 11:30:00,55.63,55.71,55.54,55.68,18245.0,51.7319,51.8063,51.6482,51.7784,18245.0
2017-03-03 12:00:00,55.66,55.67,55.41,55.51,18511.0,51.7598,51.7691,51.5274,51.6203,18511.0
2017-03-03 12:30:00,55.51,55.58,55.5,55.55,24949.0,51.6203,51.6854,51.611,51.6575,24949.0
2017-03-03 13:00:00,55.55,55.56,55.38,55.49,20815.0,51.6575,51.6668,51.4995,51.6017,20815.0
2017-03-03 13:30:00,55.48,55.54,55.39,55.47,22563.0,51.5924,51.6482,51.5088,51.5831,22563.0
2017-03-03 14:00:00,55.47,55.56,55.42,55.48,26841.0,51.5831,51.6668,51.5367,51.5924,26841.0
2017-03-03 14:30:00,55.49,55.5,55.41,55.44,28739.0,51.6017,51.611,51.5274,51.5553,28739.0
2017-03-03 15:00:00,55.42,55.53,55.38,55.52,89359.0,51.5367,51.6389,51.4995,51.6296,89359.0
2017-03-03 15:30:00,55.53,55.61,55.49,55.55,135175.0,51.6389,51.7133,51.6017,51.6575,135175.0
2017-03-06 09:30:00,55.23,55.37,54.86,55.35,47888.0,51.36,51.4902,51.0159,51.4716,47888.0
2017-03-06 10:00:00,55.35,55.43,55.21,55.26,31338.0,51.4716,51.546,51.3414,51.3879,31338.0
2017-03-06 10:30:00,55.26,55.26,54.89,54.9,50516.0,51.3879,51.3879,51.0438,51.0531,50516.0
2017-03-06 11:00:00,54.91,55.16,54.86,55.09,38022.0,51.0624,51.2949,51.0159,51.2298,38022.0
2017-03-06 11:30:00,55.11,55.12,54.93,55.0,37210.0,51.2484,51.2577,51.081,51.1461,37210.0
2017-03-06 12:00:00,54.98,55.04,54.92,54.99,30794.0,51.1275,51.1833,51.0717,51.1368,30794.0
2017-03-06 12:30:00,54.97,55.05,54.91,54.93,28069.0,51.1182,51.1926,51.0624,51.081,28069.0
2017-03-06 13:00:00,54.93,55.01,54.8,54.99,59340.0,51.081,51.1554,50.9601,51.1368,59340.0
2017-03-06 13:30:00,55.01,55.04,54.91,54.97,90986.0,51.1554,51.1833,51.0624,51.1182,90986.0
2017-03-06 14:00:00,54.97,55.04,54.97,54.98,34763.0,51.1182,51.1833,51.1182,51.1275,34763.0
2017-03-06 14:30:00,54.98,55.05,54.97,55.02,39416.0,51.1275,51.1926,51.1182,51.1647,39416.0
2017-03-06 15:00:00,55.03,55.1,55.03,55.08,83824.0,51.174,51.2391,51.174,51.2205,83824.0
2017-03-06 15:30:00,55.08,55.15,55.03,55.04,117908.0,51.2205,51.2856,51.174,51.1833,117908.0
2017-03-07 09:30:00,55.14,55.43,54.99,55.4,64659.0,51.2763,51.546,51.1368,51.5181,64659.0
2017-03-07 10:00:00,55.37,55.78,55.28,55.73,57906.0,51.4902,51.8714,51.4065,51.8249,57906.0
2017-03-07 10:30:00,55.72,55.78,55.39,55.41,53009.0,51.8156,51.8714,51.5088,51.5274,53009.0
2017-03-07 11:00:00,55.41,55.46,55.24,55.26,48802.0,51.5274,51.5739,51.3693,51.3879,48802.0
2017-03-07 11:30:00,55.25,55.36,55.2,55.3,33702.0,51.3786,51.4809,51.3321,51.4251,33702.0
2017-03-07 12:00:00,55.3,55.31,55.14,55.21,95387.0,51.4251,51.4344,51.2763,51.3414,95387.0
2017-03-07 12:30:00,55.2,55.33,55.15,55.32,28210.0,51.3321,51.453,51.2856,51.4437,28210.0
2017-03-07 13:00:00,55.31,55.33,55.18,55.2,30972.0,51.4344,51.453,51.3135,51.3321,30972.0
2017-03-07 13:30:00,55.2,55.2,55.04,55.12,44655.0,51.3321,51.3321,51.1833,51.2577,44655.0
2017-03-07 14:00:00,55.11,55.15,55.03,55.07,55615.0,51.2484,51.2856,51.174,51.2112,55615.0
2017-03-07 14:30:00,55.08,55.14,55.01,55.07,78122.0,51.2205,51.2763,51.1554,51.2112,78122.0
2017-03-07 15:00:00,55.08,55.32,55.07,55.23,71321.0,51.2205,51.4437,51.2112,51.36,71321.0
2017-03-07 15:30:00,55.24,55.27,55.05,55.09,245444.0,51.3693,51.3972,51.1926,51.2298,245444.0
2017-03-08 09:30:00,55.17,55.59,55.11,55.39,45476.0,51.3042,51.6947,51.2484,51.5088,45476.0
2017-03-08 10:00:00,55.42,55.57,55.17,55.57,51106.0,51.5367,51.6761,51.3042,51.6761,51106.0
2017-03-08 10:30:00,55.57,55.57,55.22,55.33,28490.0,51.6761,51.6761,51.3507,51.453,28490.0
2017-03-08 11:00:00,55.35,55.38,55.14,55.21,51278.0,51.4716,51.4995,51.2763,51.3414,51278.0
2017-03-08 11:30:00,55.21,55.22,55.05,55.1,54484.0,51.3414,51.3507,51.1926,51.2391,54484.0
2017-03-08 12:00:00,55.11,55.12,55.02,55.11,27700.0,51.2484,51.2577,51.1647,51.2484,27700.0
2017-03-08 12:30:00,55.12,55.16,55.08,55.13,31705.0,51.2577,51.2949,51.2205,51.267,31705.0
2017-03-08 13:00:00,55.12,55.29,55.06,55.23,26701.0,51.2577,51.4158,51.2019,51.36,26701.0
2017-03-08 13:30:00,55.24,55.29,55.13,55.19,26260.0,51.3693,51.4158,51.267,51.3228,26260.0
2017-03-08 14:00:00,55.2,55.2,54.96,55.01,38404.0,51.3321,51.3321,51.1089,51.1554,38404.0
2017-03-08 14:30:00,55.02,55.1,55.0,55.05,47285.0,51.1647,51.2391,51.1461,51.1926,47285.0
2017-03-08 15:00:00,55.05,55.09,54.91,54.91,46514.0,51.1926,51.2298,51.0624,51.0624,46514.0
2017-03-08 15:30:00,54.92,54.92,54.62,54.64,242871.0,51.0717,51.0717,50.7927,50.8113,242871.0
2017-03-09 09:30:00,54.36,54.52,53.44,53.48,205133.0,50.5509,50.6997,49.6954,49.7326,205133.0
2017-03-09 10:00:00,53.49,54.03,53.49,53.59,92208.0,49.7419,50.2441,49.7419,49.8349,92208.0
2017-03-09 10:30:00,53.58,53.58,53.23,53.53,125088.0,49.8256,49.8256,49.5001,49.7791,125088.0
2017-03-09 11:00:00,53.53,53.69,53.47,53.69,54406.0,49.7791,49.9279,49.7233,49.9279,54406.0
2017-03-09 11:30:00,53.7,53.7,53.5,53.53,50122.0,49.9372,49.9372,49.7512,49.7791,50122.0
2017-03-09 12:00:00,53.53,53.64,53.47,53.54,47970.0,49.7791,49.8814,49.7233,49.7884,47970.0
2017-03-09 12:30:00,53.54,53.64,53.53,53.62,38685.0,49.7884,49.8814,49.7791,49.8628,38685.0
2017-03-09 13:00:00,53.6,53.7,53.52,53.56,55273.0,49.8442,49.9372,49.7698,49.807,55273.0
2017-03-09 13:30:00,53.56,53.56,53.32,53.35,73487.0,49.807,49.807,49.5838,49.6117,73487.0
2017-03-09 14:00:00,53.33,53.35,52.95,52.95,130967.0,49.5931,49.6117,49.2397,49.2397,130967.0
2017-03-09 14:30:00,52.97,53.04,52.91,52.99,62487.0,49.2583,49.3234,49.2025,49.2769,62487.0
2017-03-09 15:00:00,52.99,53.18,52.98,53.03,211140.0,49.2769,49.4536,49.2676,49.3141,211140.0
2017-03-09 15:30:00,53.03,53.53,53.01,53.52,516606.0,49.3141,49.7791,49.2955,49.7698,516606.0
2017-03-10 09:30:00,54.07,54.64,54.06,54.58,123786.0,50.2812,50.8113,50.272,50.7555,123786.0
2017-03-10 10:00:00,54.57,54.63,54.24,54.37,57869.0,50.7462,50.802,50.4393,50.5602,57869.0
2017-03-10 10:30:00,54.37,54.37,54.08,54.18,78100.0,50.5602,50.5602,50.2905,50.3835,78100.0
2017-03-10 11:00:00,54.18,54.47,54.04,54.43,56361.0,50.3835,50.6532,50.2534,50.616,56361.0
2017-03-10 11:30:00,54.43,54.49,54.29,54.45,31035.0,50.616,50.6718,50.4858,50.6346,31035.0
2017-03-10 12:00:00,54.44,54.55,54.36,54.55,23672.0,50.6253,50.7276,50.5509,50.7276,23672.0
2017-03-10 12:30:00,54.51,54.51,54.21,54.29,26963.0,50.6904,50.6904,50.4114,50.4858,26963.0
2017-03-10 13:00:00,54.28,54.4,54.19,54.38,33274.0,50.4765,50.5881,50.3928,50.5695,33274.0
2017-03-10 13:30:00,54.39,54.58,54.35,54.51,39677.0,50.5788,50.7555,50.5416,50.6904,39677.0
2017-03-10 14:00:00,54.52,54.57,54.46,54.54,39589.0,50.6997,50.7462,50.6439,50.7183,39589.0
2017-03-10 14:30:00,54.53,54.65,54.48,54.56,46230.0,50.709,50.8206,50.6625,50.7369,46230.0
2017-03-10 15:00:00,54.56,54.75,54.56,54.75,73047.0,50.7369,50.9136,50.7369,50.9136,73047.0
2017-03-10 15:30:00,54.75,54.76,54.59,54.71,186519.0,50.9136,50.9229,50.7648,50.8764,186519.0
2017-03-13 09:30:00,54.66,55.3,54.61,55.16,66969.0,50.8299,51.4251,50.7834,51.2949,66969.0
2017-03-13 10:00:00,55.16,55.42,55.12,55.28,109293.0,51.2949,51.5367,51.2577,51.4065,109293.0
2017-03-13 10:30:00,55.32,55.37,54.97,54.99,23296.0,51.4437,51.4902,51.1182,51.1368,23296.0
2017-03-13 11:00:00,54.97,54.98,54.75,54.77,35180.0,51.1182,51.1275,50.9136,50.9322,35180.0
2017-03-13 11:30:00,54.76,55.01,54.76,54.96,54083.0,50.9229,51.1554,50.9229,51.1089,54083.0
2017-03-13 12:00:00,54.99,55.03,54.86,54.91,22596.0,51.1368,51.174,51.0159,51.0624,22596.0
2017-03-13 12:30:00,54.9,55.14,54.84,55.04,78458.0,51.0531,51.2763,50.9973,51.1833,78458.0
2017-03-13 13:00:00,55.05,55.05,54.82,54.84,59343.0,51.1926,51.1926,50.9787,50.9973,59343.0
2017-03-13 13:30:00,54.83,54.84,54.65,54.67,22714.0,50.988,50.9973,50.8206,50.8392,22714.0
2017-03-13 14:00:00,54.66,54.68,54.5,54.58,48333.0,50.8299,50.8485,50.6811,50.7555,48333.0
2017-03-13 14:30:00,54.57,54.77,54.56,54.62,53390.0,50.7462,50.9322,50.7369,50.7927,53390.0
2017-03-13 15:00:00,54.63,54.72,54.61,54.66,69041.0,50.802,50.8857,50.7834,50.8299,69041.0
2017-03-13 15:30:00,54.67,54.71,54.57,54.69,133558.0,50.8392,50.8764,50.7462,50.8578,133558.0
2017-03-14 09:30:00,54.06,54.47,53.45,53.5,79001.0,50.272,50.6532,49.7047,49.7512,79001.0
2017-03-14 10:00:00,53.43,53.67,53.29,53.61,56940.0,49.6861,49.9093,49.5559,49.8535,56940.0
2017-03-14 10:30:00,53.57,53.67,53.22,53.67,39250.0,49.8163,49.9093,49.4908,49.9093,39250.0
2017-03-14 11:00:00,53.65,54.08,53.55,53.94,49781.0,49.8907,50.2905,49.7977,50.1604,49781.0
2017-03-14 11:30:00,53.97,54.02,53.81,53.94,21039.0,50.1883,50.2348,50.0395,50.1604,21039.0
2017-03-14 12:00:00,53.92,53.92,53.7,53.81,23325.0,50.1418,50.1418,49.9372,50.0395,23325.0
2017-03-14 12:30:00,53.82,53.83,53.68,53.68,23362.0,50.0488,50.0581,49.9186,49.9186,23362.0
2017-03-14 13:00:00,53.69,53.92,53.69,53.89,27329.0,49.9279,50.1418,49.9279,50.1139,27329.0
2017-03-14 13:30:00,53.9,53.92,53.71,53.81,34205.0,50.1232,50.1418,49.9465,50.0395,34205.0
2017-03-14 14:00:00,53.82,53.95,53.81,53.92,34359.0,50.0488,50.1697,50.0395,50.1418,34359.0
2017-03-14 14:30:00,53.91,54.02,53.91,53.99,33885.0,50.1325,50.2348,50.1325,50.2069,33885.0
2017-03-14 15:00:00,53.98,54.12,53.97,54.1,48864.0,50.1976,50.3277,50.1883,50.3091,48864.0
2017-03-14 15:30:00,54.1,54.22,54.06,54.1,116020.0,50.3091,50.4207,50.272,50.3091,116020.0
2017-03-15 09:30:00,54.23,54.4,53.96,54.16,63779.0,50.43,50.5881,50.179,50.3649,63779.0
2017-03-15 10:00:00,54.21,54.3,53.8,53.92,89479.0,50.4114,50.4951,50.0302,50.1418,89479.0
2017-03-15 10:30:00,53.94,54.11,53.85,53.95,74392.0,50.1604,50.3184,50.0767,50.1697,74392.0
2017-03-15 11:00:00,53.95,54.0,53.74,53.75,51322.0,50.1697,50.2162,49.9744,49.9837,51322.0
2017-03-15 11:30:00,53.76,53.9,53.68,53.9,69637.0,49.993,50.1232,49.9186,50.1232,69637.0
2017-03-15 12:00:00,53.9,54.08,53.87,53.93,69653.0,50.1232,50.2905,50.0953,50.1511,69653.0
2017-03-15 12:30:00,53.92,54.04,53.86,54.0,42611.0,50.1418,50.2534,50.086,50.2162,42611.0
2017-03-15 13:00:00,53.99,54.01,53.77,53.87,43788.0,50.2069,50.2255,50.0023,50.0953,43788.0
2017-03-15 13:30:00,53.86,53.92,53.77,53.9,55760.0,50.086,50.1418,50.0023,50.1232,55760.0
2017-03-15 14:00:00,53.95,54.46,53.95,54.38,67711.0,50.1697,50.6439,50.1697,50.5695,67711.0
2017-03-15 14:30:00,54.36,54.5,54.22,54.45,65525.0,50.5509,50.6811,50.4207,50.6346,65525.0
2017-03-15 15:00:00,54.46,54.64,54.42,54.63,85795.0,50.6439,50.8113,50.6067,50.802,85795.0
2017-03-15 15:30:00,54.62,54.78,54.52,54.54,180680.0,50.7927,50.9415,50.6997,50.7183,180680.0
2017-03-16 09:30:00,54.85,54.95,54.43,54.53,35281.0,51.0066,51.0996,50.616,50.709,35281.0
2017-03-16 10:00:00,54.51,54.59,54.25,54.37,44744.0,50.6904,50.7648,50.4486,50.5602,44744.0
2017-03-16 10:30:00,54.38,54.38,54.14,54.14,60829.0,50.5695,50.5695,50.3463,50.3463,60829.0
2017-03-16 11:00:00,54.13,54.16,53.93,54.01,51133.0,50.337,50.3649,50.1511,50.2255,51133.0
2017-03-16 11:30:00,54.0,54.11,53.94,54.11,36023.0,50.2162,50.3184,50.1604,50.3184,36023.0
2017-03-16 12:00:00,54.15,54.27,54.03,54.2,28521.0,50.3556,50.4672,50.2441,50.4021,28521.0
2017-03-16 12:30:00,54.24,54.27,54.17,54.2,25695.0,50.4393,50.4672,50.3742,50.4021,25695.0
2017-03-16 13:00:00,54.2,54.21,54.03,54.03,25838.0,50.4021,50.4114,50.2441,50.2441,25838.0
2017-03-16 13:30:00,54.02,54.17,53.99,54.06,37229.0,50.2348,50.3742,50.2069,50.272,37229.0
2017-03-16 14:00:00,54.07,54.17,54.05,54.1,38495.0,50.2812,50.3742,50.2627,50.3091,38495.0
2017-03-16 14:30:00,54.13,54.2,53.99,54.05,45367.0,50.337,50.4021,50.2069,50.2627,45367.0
2017-03-16 15:00:00,54.05,54.12,53.98,54.05,67508.0,50.2627,50.3277,50.1976,50.2627,67508.0
2017-03-16 15:30:00,54.05,54.08,53.96,54.02,148454.0,50.2627,50.2905,50.179,50.2348,148454.0
2017-03-17 09:30:00,54.16,54.16,53.82,53.82,187131.0,50.3649,50.3649,50.0488,50.0488,187131.0
2017-03-17 10:00:00,53.84,53.92,53.7,53.85,33661.0,50.0674,50.1418,49.9372,50.0767,33661.0
2017-03-17 10:30:00,53.85,53.87,53.48,53.52,57361.0,50.0767,50.0953,49.7326,49.7698,57361.0
2017-03-17 11:00:00,53.52,53.67,53.52,53.63,47446.0,49.7698,49.9093,49.7698,49.8721,47446.0
2017-03-17 11:30:00,53.63,53.72,53.55,53.69,32790.0,49.8721,49.9558,49.7977,49.9279,32790.0
2017-03-17 12:00:00,53.7,53.81,53.68,53.73,22544.0,49.9372,50.0395,49.9186,49.9651,22544.0
2017-03-17 12:30:00,53.72,53.79,53.71,53.77,34983.0,49.9558,50.0209,49.9465,50.0023,34983.0
2017-03-17 13:00:00,53.77,53.78,53.68,53.7,27006.0,50.0023,50.0116,49.9186,49.9372,27006.0
2017-03-17 13:30:00,53.69,53.77,53.69,53.72,23824.0,49.9279,50.0023,49.9279,49.9558,23824.0
2017-03-17 14:00:00,53.72,53.9,53.72,53.87,31297.0,49.9558,50.1232,49.9558,50.0953,31297.0
2017-03-17 14:30:00,53.88,53.91,53.84,53.86,31675.0,50.1046,50.1325,50.0674,50.086,31675.0
2017-03-17 15:00:00,53.86,53.87,53.64,53.69,50538.0,50.086,50.0953,49.8814,49.9279,50538.0
2017-03-17 15:30:00,53.7,53.77,53.6,53.6,237857.0,49.9372,50.0023,49.8442,49.8442,237857.0
2017-03-20 09:30:00,53.56,53.71,53.08,53.13,17913.0,49.807,49.9465,49.3606,49.4071,17913.0
2017-03-20 10:00:00,53.14,53.45,53.08,53.27,32809.0,49.4164,49.7047,49.3606,49.5373,32809.0
2017-03-20 10:30:00,53.24,53.43,53.13,53.34,38548.0,49.5094,49.6861,49.4071,49.6024,38548.0
2017-03-20 11:00:00,53.34,53.44,53.27,53.3,30661.0,49.6024,49.6954,49.5373,49.5652,30661.0
2017-03-20 11:30:00,53.3,53.4,53.26,53.32,35071.0,49.5652,49.6582,49.528,49.5838,35071.0
2017-03-20 12:00:00,53.31,53.4,53.26,53.39,24965.0,49.5745,49.6582,49.528,49.6489,24965.0
2017-03-20 12:30:00,53.38,53.45,53.32,53.36,18855.0,49.6396,49.7047,49.5838,49.621,18855.0
2017-03-20 13:00:00,53.38,53.43,53.35,53.38,14227.0,49.6396,49.6861,49.6117,49.6396,14227.0
2017-03-20 13:30:00,53.37,53.39,53.1,53.2,25179.0,49.6303,49.6489,49.3792,49.4722,25179.0
2017-03-20 14:00:00,53.19,53.23,53.11,53.15,34802.0,49.4629,49.5001,49.3885,49.4257,34802.0
2017-03-20 14:30:00,53.16,53.2,53.02,53.1,38914.0,49.435,49.4722,49.3048,49.3792,38914.0
2017-03-20 15:00:00,53.11,53.26,53.1,53.26,39446.0,49.3885,49.528,49.3792,49.528,39446.0
2017-03-20 15:30:00,53.25,53.33,53.22,53.27,166139.0,49.5187,49.5931,49.4908,49.5373,166139.0
2017-03-21 09:30:00,53.69,53.69,53.2,53.36,47759.0,49.9279,49.9279,49.4722,49.621,47759.0
2017-03-21 10:00:00,53.37,53.42,52.71,52.75,69737.0,49.6303,49.6768,49.0165,49.0537,69737.0
2017-03-21 10:30:00,52.75,52.78,52.36,52.41,133655.0,49.0537,49.0816,48.6911,48.7376,133655.0
2017-03-21 11:00:00,52.42,52.55,52.1,52.27,111125.0,48.7469,48.8678,48.4493,48.6074,111125.0
2017-03-21 11:30:00,52.28,52.7,52.16,52.68,95683.0,48.6167,49.0072,48.5051,48.9886,95683.0
2017-03-21 12:00:00,52.67,52.83,52.52,52.61,60326.0,48.9793,49.1281,48.8399,48.9236,60326.0
2017-03-21 12:30:00,52.61,52.69,52.52,52.6,47317.0,48.9236,48.9979,48.8399,48.9143,47317.0
2017-03-21 13:00:00,52.61,52.7,52.52,52.69,51729.0,48.9236,49.0072,48.8399,48.9979,51729.0
2017-03-21 13:30:00,52.71,52.79,52.44,52.44,95756.0,49.0165,49.0909,48.7655,48.7655,95756.0
2017-03-21 14:00:00,52.44,52.78,52.43,52.78,66814.0,48.7655,49.0816,48.7562,49.0816,66814.0
2017-03-21 14:30:00,52.76,52.91,52.63,52.74,62119.0,49.063,49.2025,48.9422,49.0444,62119.0
2017-03-21 15:00:00,52.75,52.85,52.68,52.8,72376.0,49.0537,49.1467,48.9886,49.1002,72376.0
2017-03-21 15:30:00,52.8,52.8,52.44,52.54,289250.0,49.1002,49.1002,48.7655,48.8585,289250.0
2017-03-22 09:30:00,52.49,53.0,52.37,52.63,60797.0,48.812,49.2862,48.7004,48.9422,60797.0
2017-03-22 10:00:00,52.6,52.72,52.32,52.32,56500.0,48.9143,49.0258,48.6539,48.6539,56500.0
2017-03-22 10:30:00,52.33,52.53,52.18,52.28,66670.0,48.6632,48.8492,48.5237,48.6167,66670.0
2017-03-22 11:00:00,52.3,52.64,52.18,52.53,71395.0,48.6353,48.9515,48.5237,48.8492,71395.0
2017-03-22 11:30:00,52.54,52.67,52.43,52.65,79432.0,48.8585,48.9793,48.7562,48.9608,79432.0
2017-03-22 12:00:00,52.65,52.68,52.47,52.53,34636.0,48.9608,48.9886,48.7934,48.8492,34636.0
2017-03-22 12:30:00,52.52,52.64,52.46,52.55,36281.0,48.8399,48.9515,48.7841,48.8678,36281.0
2017-03-22 13:00:00,52.52,52.6,52.36,52.53,34945.0,48.8399,48.9143,48.6911,48.8492,34945.0
2017-03-22 13:30:00,52.55,52.65,52.35,52.37,31192.0,48.8678,48.9608,48.6818,48.7004,31192.0
2017-03-22 14:00:00,52.37,52.46,52.31,52.34,48473.0,48.7004,48.7841,48.6446,48.6725,48473.0
2017-03-22 14:30:00,52.33,52.45,52.32,52.42,39658.0,48.6632,48.7748,48.6539,48.7469,39658.0
2017-03-22 15:00:00,52.43,52.69,52.41,52.61,50167.0,48.7562,48.9979,48.7376,48.9236,50167.0
2017-03-22 15:30:00,52.6,52.67,52.48,52.56,167956.0,48.9143,48.9793,48.8027,48.8771,167956.0
2017-03-23 09:30:00,52.68,52.93,52.48,52.54,89532.0,48.9886,49.2211,48.8027,48.8585,89532.0
2017-03-23 10:00:00,52.57,52.77,52.52,52.75,65051.0,48.8864,49.0723,48.8399,49.0537,65051.0
2017-03-23 10:30:00,52.74,53.08,52.71,52.91,83391.0,49.0444,49.3606,49.0165,49.2025,83391.0
2017-03-23 11:00:00,52.89,53.01,52.89,52.91,57559.0,49.1839,49.2955,49.1839,49.2025,57559.0
2017-03-23 11:30:00,52.91,52.95,52.72,52.73,45668.0,49.2025,49.2397,49.0258,49.0351,45668.0
2017-03-23 12:00:00,52.72,52.96,52.72,52.89,45351.0,49.0258,49.249,49.0258,49.1839,45351.0
2017-03-23 12:30:00,52.89,52.95,52.82,52.95,21491.0,49.1839,49.2397,49.1188,49.2397,21491.0
2017-03-23 13:00:00,52.92,52.93,52.68,52.75,54433.0,49.2118,49.2211,48.9886,49.0537,54433.0
2017-03-23 13:30:00,52.74,52.95,52.74,52.88,34195.0,49.0444,49.2397,49.0444,49.1746,34195.0
2017-03-23 14:00:00,52.88,52.89,52.8,52.81,47223.0,49.1746,49.1839,49.1002,49.1095,47223.0
2017-03-23 14:30:00,52.82,52.94,52.81,52.86,119397.0,49.1188,49.2304,49.1095,49.156,119397.0
2017-03-23 15:00:00,52.84,52.87,52.64,52.7,92155.0,49.1374,49.1653,48.9515,49.0072,92155.0
2017-03-23 15:30:00,52.71,52.87,52.56,52.77,152299.0,49.0165,49.1653,48.8771,49.0723,152299.0
2017-03-24 09:30:00,52.75,53.08,52.75,52.88,21552.0,49.0537,49.3606,49.0537,49.1746,21552.0
2017-03-24 10:00:00,52.92,52.96,52.83,52.88,70447.0,49.2118,49.249,49.1281,49.1746,70447.0
2017-03-24 10:30:00,52.85,52.95,52.82,52.86,22437.0,49.1467,49.2397,49.1188,49.156,22437.0
2017-03-24 11:00:00,52.88,52.9,52.58,52.61,34657.0,49.1746,49.1932,48.8957,48.9236,34657.0
2017-03-24 11:30:00,52.59,52.79,52.59,52.75,13525.0,48.905,49.0909,48.905,49.0537,13525.0
2017-03-24 12:00:00,52.79,52.8,52.54,52.64,16608.0,49.0909,49.1002,48.8585,48.9515,16608.0
2017-03-24 12:30:00,52.66,52.72,52.55,52.55,9745.0,48.97,49.0258,48.8678,48.8678,9745.0
2017-03-24 13:00:00,52.59,52.61,52.4,52.49,31256.0,48.905,48.9236,48.7283,48.812,31256.0
2017-03-24 13:30:00,52.48,52.53,52.27,52.28,20499.0,48.8027,48.8492,48.6074,48.6167,20499.0
2017-03-24 14:00:00,52.28,52.33,52.01,52.04,87683.0,48.6167,48.6632,48.3656,48.3935,87683.0
2017-03-24 14:30:00,52.04,52.06,51.74,51.75,105453.0,48.3935,48.4121,48.1145,48.1238,105453.0
2017-03-24 15:00:00,51.75,51.78,51.41,51.46,203130.0,48.1238,48.1517,47.8076,47.8541,203130.0
2017-03-24 15:30:00,51.46,51.77,51.28,51.45,648769.0,47.8541,48.1424,47.6867,47.8448,648769.0
2017-03-27 09:30:00,50.49,50.64,49.85,50.48,165853.0,46.9521,47.0916,46.3569,46.9428,165853.0
2017-03-27 10:00:00,50.42,50.7,50.39,50.7,163495.0,46.887,47.1474,46.8591,47.1474,163495.0
2017-03-27 10:30:00,50.68,51.03,50.68,50.97,73071.0,47.1288,47.4543,47.1288,47.3985,73071.0
2017-03-27 11:00:00,50.96,51.0,50.75,50.82,149222.0,47.3892,47.4264,47.1939,47.259,149222.0
2017-03-27 11:30:00,50.81,51.0,50.79,50.87,138200.0,47.2497,47.4264,47.2311,47.3055,138200.0
2017-03-27 12:00:00,50.89,51.09,50.85,51.03,188149.0,47.3241,47.5101,47.2869,47.4543,188149.0
2017-03-27 12:30:00,51.03,51.05,50.92,50.98,76572.0,47.4543,47.4729,47.352,47.4078,76572.0
2017-03-27 13:00:00,50.97,51.11,50.93,50.97,74899.0,47.3985,47.5287,47.3613,47.3985,74899.0
2017-03-27 13:30:00,50.99,51.04,50.74,50.8,107473.0,47.4171,47.4636,47.1846,47.2404,107473.0
2017-03-27 14:00:00,50.82,51.23,50.81,51.19,147762.0,47.259,47.6403,47.2497,47.6031,147762.0
2017-03-27 14:30:00,51.18,51.34,51.12,51.34,48784.0,47.5938,47.7425,47.538,47.7425,48784.0
2017-03-27 15:00:00,51.34,51.47,51.31,51.37,73622.0,47.7425,47.8634,47.7146,47.7704,73622.0
2017-03-27 15:30:00,51.36,51.54,51.32,51.39,172831.0,47.7611,47.9285,47.7239,47.789,172831.0
2017-03-28 09:30:00,51.38,51.88,51.36,51.71,75095.0,47.7797,48.2447,47.7611,48.0866,75095.0
2017-03-28 10:00:00,51.7,51.94,51.58,51.83,54029.0,48.0773,48.3005,47.9657,48.1982,54029.0
2017-03-28 10:30:00,51.86,52.07,51.7,52.07,31140.0,48.2261,48.4214,48.0773,48.4214,31140.0
2017-03-28 11:00:00,52.06,52.43,52.06,52.25,92011.0,48.4121,48.7562,48.4121,48.5888,92011.0
2017-03-28 11:30:00,52.24,52.34,52.0,52.23,35745.0,48.5795,48.6725,48.3563,48.5702,35745.0
2017-03-28 12:00:00,52.23,52.28,52.04,52.1,24011.0,48.5702,48.6167,48.3935,48.4493,24011.0
2017-03-28 12:30:00,52.12,52.17,52.06,52.13,20136.0,48.4679,48.5144,48.4121,48.4772,20136.0
2017-03-28 13:00:00,52.14,52.22,52.11,52.16,25927.0,48.4865,48.5609,48.4586,48.5051,25927.0
2017-03-28 13:30:00,52.16,52.18,52.04,52.15,27375.0,48.5051,48.5237,48.3935,48.4958,27375.0
2017-03-28 14:00:00,52.14,52.3,52.13,52.21,56009.0,48.4865,48.6353,48.4772,48.5516,56009.0
2017-03-28 14:30:00,52.2,52.26,52.1,52.12,47185.0,48.5423,48.5981,48.4493,48.4679,47185.0
2017-03-28 15:00:00,52.1,52.16,51.94,52.02,56307.0,48.4493,48.5051,48.3005,48.3749,56307.0
2017-03-28 15:30:00,52.02,52.09,51.88,51.9,233964.0,48.3749,48.44,48.2447,48.2633,233964.0
2017-03-29 09:30:00,51.85,52.29,51.66,51.9,134890.0,48.2168,48.626,48.0401,48.2633,134890.0
2017-03-29 10:00:00,51.93,52.02,51.76,51.94,77741.0,48.2912,48.3749,48.1331,48.3005,77741.0
2017-03-29 10:30:00,51.95,52.25,51.94,52.24,77056.0,48.3098,48.5888,48.3005,48.5795,77056.0
2017-03-29 11:00:00,52.23,52.52,52.13,52.52,69476.0,48.5702,48.8399,48.4772,48.8399,69476.0
2017-03-29 11:30:00,52.49,52.58,52.32,52.57,46880.0,48.812,48.8957,48.6539,48.8864,46880.0
2017-03-29 12:00:00,52.58,52.66,52.46,52.6,91099.0,48.8957,48.97,48.7841,48.9143,91099.0
2017-03-29 12:30:00,52.56,52.61,52.45,52.51,49476.0,48.8771,48.9236,48.7748,48.8306,49476.0
2017-03-29 13:00:00,52.51,52.61,52.5,52.58,23203.0,48.8306,48.9236,48.8213,48.8957,23203.0
2017-03-29 13:30:00,52.59,52.69,52.57,52.67,26779.0,48.905,48.9979,48.8864,48.9793,26779.0
2017-03-29 14:00:00,52.67,52.9,52.6,52.86,116785.0,48.9793,49.1932,48.9143,49.156,116785.0
2017-03-29 14:30:00,52.84,52.86,52.7,52.72,32619.0,49.1374,49.156,49.0072,49.0258,32619.0
2017-03-29 15:00:00,52.72,52.73,52.63,52.64,52397.0,49.0258,49.0351,48.9422,48.9515,52397.0
2017-03-29 15:30:00,52.64,52.71,52.33,52.38,373717.0,48.9515,49.0165,48.6632,48.7097,373717.0
2017-03-30 09:30:00,52.47,52.89,52.25,52.75,35683.0,48.7934,49.1839,48.5888,49.0537,35683.0
2017-03-30 10:00:00,52.71,53.1,52.67,52.95,44317.0,49.0165,49.3792,48.9793,49.2397,44317.0
2017-03-30 10:30:00,52.93,53.24,52.89,53.23,42106.0,49.2211,49.5094,49.1839,49.5001,42106.0
2017-03-30 11:00:00,53.21,53.32,53.04,53.08,148061.0,49.4815,49.5838,49.3234,49.3606,148061.0
2017-03-30 11:30:00,53.09,53.2,52.87,52.89,47828.0,49.3699,49.4722,49.1653,49.1839,47828.0
2017-03-30 12:00:00,52.87,52.89,52.55,52.62,32128.0,49.1653,49.1839,48.8678,48.9329,32128.0
2017-03-30 12:30:00,52.61,52.66,52.52,52.6,21460.0,48.9236,48.97,48.8399,48.9143,21460.0
2017-03-30 13:00:00,52.6,52.78,52.6,52.69,20173.0,48.9143,49.0816,48.9143,48.9979,20173.0
2017-03-30 13:30:00,52.68,52.82,52.65,52.72,23805.0,48.9886,49.1188,48.9608,49.0258,23805.0
2017-03-30 14:00:00,52.7,52.81,52.67,52.74,15955.0,49.0072,49.1095,48.9793,49.0444,15955.0
2017-03-30 14:30:00,52.73,52.76,52.54,52.59,33340.0,49.0351,49.063,48.8585,48.905,33340.0
2017-03-30 15:00:00,52.6,52.63,52.51,52.63,49157.0,48.9143,48.9422,48.8306,48.9422,49157.0
2017-03-30 15:30:00,52.61,52.71,52.6,52.7,147158.0,48.9236,49.0165,48.9143,49.0072,147158.0
2017-03-31 09:30:00,52.36,52.73,52.26,52.66,47104.0,48.6911,49.0351,48.5981,48.97,47104.0
2017-03-31 10:00:00,52.71,53.06,52.7,52.92,59656.0,49.0165,49.342,49.0072,49.2118,59656.0
2017-03-31 10:30:00,52.94,53.09,52.75,52.78,51608.0,49.2304,49.3699,49.0537,49.0816,51608.0
2017-03-31 11:00:00,52.79,53.05,52.78,53.05,46903.0,49.0909,49.3327,49.0816,49.3327,46903.0
2017-03-31 11:30:00,53.07,53.2,53.0,53.06,48313.0,49.3513,49.4722,49.2862,49.342,48313.0
2017-03-31 12:00:00,53.06,53.18,52.99,53.09,52470.0,49.342,49.4536,49.2769,49.3699,52470.0
2017-03-31 12:30:00,53.1,53.15,52.94,52.98,20362.0,49.3792,49.4257,49.2304,49.2676,20362.0
2017-03-31 13:00:00,52.97,53.16,52.95,53.12,24697.0,49.2583,49.435,49.2397,49.3978,24697.0
2017-03-31 13:30:00,53.13,53.17,52.8,52.85,32276.0,49.4071,49.4443,49.1002,49.1467,32276.0
2017-03-31 14:00:00,52.85,52.89,52.64,52.78,73318.0,49.1467,49.1839,48.9515,49.0816,73318.0
2017-03-31 14:30:00,52.77,52.92,52.74,52.86,78403.0,49.0723,49.2118,49.0444,49.156,78403.0
2017-03-31 15:00:00,52.85,53.08,52.84,52.97,89222.0,49.1467,49.3606,49.1374,49.2583,89222.0
2017-03-31 15:30:00,52.96,53.05,52.61,52.62,319864.0,49.249,49.3327,48.9236,48.9329,319864.0
2017-04-03 09:30:00,52.73,52.93,52.29,52.45,42095.0,49.0351,49.2211,48.626,48.7748,42095.0
2017-04-03 10:00:00,52.47,52.57,52.17,52.18,34591.0,48.7934,48.8864,48.5144,48.5237,34591.0
2017-04-03 10:30:00,52.2,52.22,51.69,51.7,47766.0,48.5423,48.5609,48.068,48.0773,47766.0
2017-04-03 11:00:00,51.71,51.76,51.46,51.7,46977.0,48.0866,48.1331,47.8541,48.0773,46977.0
2017-04-03 11:30:00,51.7,51.71,51.51,51.59,28034.0,48.0773,48.0866,47.9006,47.975,28034.0
2017-04-03 12:00:00,51.59,51.79,51.45,51.79,34051.0,47.975,48.161,47.8448,48.161,34051.0
2017-04-03 12:30:00,51.79,51.85,51.71,51.82,23079.0,48.161,48.2168,48.0866,48.1889,23079.0
2017-04-03 13:00:00,51.82,51.83,51.66,51.7,23968.0,48.1889,48.1982,48.0401,48.0773,23968.0
2017-04-03 13:30:00,51.7,51.7,51.52,51.66,31430.0,48.0773,48.0773,47.9099,48.0401,31430.0
2017-04-03 14:00:00,51.66,51.73,51.58,51.7,38594.0,48.0401,48.1052,47.9657,48.0773,38594.0
2017-04-03 14:30:00,51.67,51.93,51.64,51.83,39728.0,48.0494,48.2912,48.0215,48.1982,39728.0
2017-04-03 15:00:00,51.82,51.9,51.77,51.8,46518.0,48.1889,48.2633,48.1424,48.1703,46518.0
2017-04-03 15:30:00,51.79,51.85,51.68,51.82,130714.0,48.161,48.2168,48.0587,48.1889,130714.0
2017-04-04 09:30:00,51.7,52.08,51.66,52.03,57302.0,48.0773,48.4307,48.0401,48.3842,57302.0
2017-04-04 10:00:00,52.05,52.06,51.66,51.66,37754.0,48.4028,48.4121,48.0401,48.0401,37754.0
2017-04-04 10:30:00,51.68,51.92,51.68,51.88,69839.0,48.0587,48.2819,48.0587,48.2447,69839.0
2017-04-04 11:00:00,51.89,52.16,51.86,52.03,33680.0,48.254,48.5051,48.2261,48.3842,33680.0
2017-04-04 11:30:00,52.04,52.12,51.95,51.97,20025.0,48.3935,48.4679,48.3098,48.3284,20025.0
2017-04-04 12:00:00,51.96,51.99,51.84,51.91,24949.0,48.3191,48.347,48.2075,48.2726,24949.0
2017-04-04 12:30:00,51.92,51.96,51.82,51.86,22343.0,48.2819,48.3191,48.1889,48.2261,22343.0
2017-04-04 13:00:00,51.87,51.96,51.81,51.83,23580.0,48.2354,48.3191,48.1796,48.1982,23580.0
2017-04-04 13:30:00,51.83,51.87,51.76,51.86,35857.0,48.1982,48.2354,48.1331,48.2261,35857.0
2017-04-04 14:00:00,51.88,51.99,51.88,51.97,37778.0,48.2447,48.347,48.2447,48.3284,37778.0
2017-04-04 14:30:00,51.97,51.98,51.81,51.82,37092.0,48.3284,48.3377,48.1796,48.1889,37092.0
2017-04-04 15:00:00,51.83,51.9,51.78,51.81,66725.0,48.1982,48.2633,48.1517,48.1796,66725.0
2017-04-04 15:30:00,51.81,52.0,51.81,51.97,147954.0,48.1796,48.3563,48.1796,48.3284,147954.0
2017-04-05 09:30:00,52.43,52.97,52.34,52.95,48818.0,48.7562,49.2583,48.6725,49.2397,48818.0
2017-04-05 10:00:00,52.93,53.03,52.79,52.81,57524.0,49.2211,49.3141,49.0909,49.1095,57524.0
2017-04-05 10:30:00,52.78,52.78,52.42,52.49,55043.0,49.0816,49.0816,48.7469,48.812,55043.0
2017-04-05 11:00:00,52.48,52.58,52.26,52.3,198602.0,48.8027,48.8957,48.5981,48.6353,198602.0
2017-04-05 11:30:00,52.24,52.7,52.24,52.6,48255.0,48.5795,49.0072,48.5795,48.9143,48255.0
2017-04-05 12:00:00,52.6,52.78,52.56,52.77,34890.0,48.9143,49.0816,48.8771,49.0723,34890.0
2017-04-05 12:30:00,52.77,52.93,52.73,52.82,50148.0,49.0723,49.2211,49.0351,49.1188,50148.0
2017-04-05 13:00:00,52.84,52.92,52.72,52.78,44950.0,49.1374,49.2118,49.0258,49.0816,44950.0
2017-04-05 13:30:00,52.78,52.86,52.71,52.8,26686.0,49.0816,49.156,49.0165,49.1002,26686.0
2017-04-05 14:00:00,52.77,52.81,52.48,52.54,46647.0,49.0723,49.1095,48.8027,48.8585,46647.0
2017-04-05 14:30:00,52.54,52.56,52.16,52.29,57563.0,48.8585,48.8771,48.5051,48.626,57563.0
2017-04-05 15:00:00,52.29,52.36,51.79,51.92,95539.0,48.626,48.6911,48.161,48.2819,95539.0
2017-04-05 15:30:00,51.92,51.96,51.65,51.81,219439.0,48.2819,48.3191,48.0308,48.1796,219439.0
2017-04-06 09:30:00,51.89,52.25,51.82,52.17,35434.0,48.254,48.5888,48.1889,48.5144,35434.0
2017-04-06 10:00:00,52.17,52.19,51.91,52.07,29187.0,48.5144,48.533,48.2726,48.4214,29187.0
2017-04-06 10:30:00,52.1,52.24,51.96,51.99,47849.0,48.4493,48.5795,48.3191,48.347,47849.0
2017-04-06 11:00:00,52.0,52.41,52.0,52.41,33314.0,48.3563,48.7376,48.3563,48.7376,33314.0
2017-04-06 11:30:00,52.42,52.44,52.32,52.38,19115.0,48.7469,48.7655,48.6539,48.7097,19115.0
2017-04-06 12:00:00,52.39,52.42,52.27,52.38,14022.0,48.719,48.7469,48.6074,48.7097,14022.0
2017-04-06 12:30:00,52.4,52.44,52.19,52.35,15073.0,48.7283,48.7655,48.533,48.6818,15073.0
2017-04-06 13:00:00,52.36,52.73,52.33,52.72,36150.0,48.6911,49.0351,48.6632,49.0258,36150.0
2017-04-06 13:30:00,52.69,52.71,52.51,52.53,30468.0,48.9979,49.0165,48.8306,48.8492,30468.0
2017-04-06 14:00:00,52.51,52.54,52.35,52.39,20216.0,48.8306,48.8585,48.6818,48.719,20216.0
2017-04-06 14:30:00,52.37,52.46,52.21,52.25,30202.0,48.7004,48.7841,48.5516,48.5888,30202.0
2017-04-06 15:00:00,52.25,52.35,52.15,52.33,37025.0,48.5888,48.6818,48.4958,48.6632,37025.0
2017-04-06 15:30:00,52.32,52.39,52.16,52.34,142049.0,48.6539,48.719,48.5051,48.6725,142049.0
2017-04-07 09:30:00,52.32,52.6,52.03,52.11,26277.0,48.6539,48.9143,48.3842,48.4586,26277.0
2017-04-07 10:00:00,52.09,52.54,52.05,52.49,23649.0,48.44,48.8585,48.4028,48.812,23649.0
2017-04-07 10:30:00,52.46,52.67,52.24,52.35,31648.0,48.7841,48.9793,48.5795,48.6818,31648.0
2017-04-07 11:00:00,52.36,52.43,52.2,52.23,25883.0,48.6911,48.7562,48.5423,48.5702,25883.0
2017-04-07 11:30:00,52.23,52.27,52.13,52.24,21849.0,48.5702,48.6074,48.4772,48.5795,21849.0
2017-04-07 12:00:00,52.25,52.46,52.23,52.36,25056.0,48.5888,48.7841,48.5702,48.6911,25056.0
2017-04-07 12:30:00,52.39,52.44,52.26,52.34,33104.0,48.719,48.7655,48.5981,48.6725,33104.0
2017-04-07 13:00:00,52.33,52.33,52.21,52.31,18498.0,48.6632,48.6632,48.5516,48.6446,18498.0
2017-04-07 13:30:00,52.31,52.43,52.18,52.22,31172.0,48.6446,48.7562,48.5237,48.5609,31172.0
2017-04-07 14:00:00,52.25,52.31,52.13,52.14,31131.0,48.5888,48.6446,48.4772,48.4865,31131.0
2017-04-07 14:30:00,52.13,52.17,52.01,52.04,43343.0,48.4772,48.5144,48.3656,48.3935,43343.0
2017-04-07 15:00:00,52.05,52.16,52.01,52.01,47414.0,48.4028,48.5051,48.3656,48.3656,47414.0
2017-04-07 15:30:00,52.01,52.05,51.88,51.89,352651.0,48.3656,48.4028,48.2447,48.254,352651.0
2017-04-10 09:30:00,52.19,52.75,51.95,52.74,58659.0,48.533,49.0537,48.3098,49.0444,58659.0
2017-04-10 10:00:00,52.71,52.84,52.63,52.76,40627.0,49.0165,49.1374,48.9422,49.063,40627.0
2017-04-10 10:30:00,52.76,52.88,52.67,52.69,54323.0,49.063,49.1746,48.9793,48.9979,54323.0
2017-04-10 11:00:00,52.7,52.83,52.65,52.78,44555.0,49.0072,49.1281,48.9608,49.0816,44555.0
2017-04-10 11:30:00,52.77,52.77,52.26,52.48,54912.0,49.0723,49.0723,48.5981,48.8027,54912.0
2017-04-10 12:00:00,52.5,52.56,52.27,52.34,78787.0,48.8213,48.8771,48.6074,48.6725,78787.0
2017-04-10 12:30:00,52.34,52.68,52.32,52.66,34206.0,48.6725,48.9886,48.6539,48.97,34206.0
2017-04-10 13:00:00,52.66,52.78,52.64,52.74,21096.0,48.97,49.0816,48.9515,49.0444,21096.0
2017-04-10 13:30:00,52.77,52.97,52.76,52.89,26464.0,49.0723,49.2583,49.063,49.1839,26464.0
2017-04-10 14:00:00,52.88,52.88,52.69,52.69,53017.0,49.1746,49.1746,48.9979,48.9979,53017.0
2017-04-10 14:30:00,52.7,52.88,52.7,52.84,29281.0,49.0072,49.1746,49.0072,49.1374,29281.0
2017-04-10 15:00:00,52.83,52.92,52.73,52.75,53171.0,49.1281,49.2118,49.0351,49.0537,53171.0
2017-04-10 15:30:00,52.76,52.77,52.67,52.72,163770.0,49.063,49.0723,48.9793,49.0258,163770.0
2017-04-11 09:30:00,52.67,52.8,52.33,52.49,44478.0,48.9793,49.1002,48.6632,48.812,44478.0
2017-04-11 10:00:00,52.47,52.65,52.3,52.46,46744.0,48.7934,48.9608,48.6353,48.7841,46744.0
2017-04-11 10:30:00,52.44,52.44,52.16,52.31,92985.0,48.7655,48.7655,48.5051,48.6446,92985.0
2017-04-11 11:00:00,52.28,52.49,52.26,52.32,26328.0,48.6167,48.812,48.5981,48.6539,26328.0
2017-04-11 11:30:00,52.33,52.53,52.29,52.45,19309.0,48.6632,48.8492,48.626,48.7748,19309.0
2017-04-11 12:00:00,52.42,52.57,52.32,52.54,21322.0,48.7469,48.8864,48.6539,48.8585,21322.0
2017-04-11 12:30:00,52.56,52.6,52.46,52.55,20800.0,48.8771,48.9143,48.7841,48.8678,20800.0
2017-04-11 13:00:00,52.55,52.69,52.55,52.64,27394.0,48.8678,48.9979,48.8678,48.9515,27394.0
2017-04-11 13:30:00,52.62,52.69,52.53,52.63,22674.0,48.9329,48.9979,48.8492,48.9422,22674.0
2017-04-11 14:00:00,52.64,52.77,52.57,52.75,28059.0,48.9515,49.0723,48.8864,49.0537,28059.0
2017-04-11 14:30:00,52.76,52.88,52.71,52.8,27180.0,49.063,49.1746,49.0165,49.1002,27180.0
2017-04-11 15:00:00,52.8,52.81,52.61,52.64,36082.0,49.1002,49.1095,48.9236,48.9515,36082.0
2017-04-11 15:30:00,52.64,52.74,52.57,52.74,146946.0,48.9515,49.0444,48.8864,49.0444,146946.0
2017-04-12 09:30:00,52.57,52.57,52.26,52.35,108720.0,48.8864,48.8864,48.5981,48.6818,108720.0
2017-04-12 10:00:00,52.37,52.43,52.17,52.17,76646.0,48.7004,48.7562,48.5144,48.5144,76646.0
2017-04-12 10:30:00,52.19,52.29,51.7,51.7,51422.0,48.533,48.626,48.0773,48.0773,51422.0
2017-04-12 11:00:00,51.7,51.72,51.37,51.37,81935.0,48.0773,48.0959,47.7704,47.7704,81935.0
2017-04-12 11:30:00,51.37,51.42,51.04,51.16,136742.0,47.7704,47.8169,47.4636,47.5752,136742.0
2017-04-12 12:00:00,51.15,51.39,51.09,51.26,78692.0,47.5659,47.789,47.5101,47.6681,78692.0
2017-04-12 12:30:00,51.27,51.28,50.97,51.05,25960.0,47.6774,47.6867,47.3985,47.4729,25960.0
2017-04-12 13:00:00,51.08,51.19,51.04,51.13,37093.0,47.5008,47.6031,47.4636,47.5473,37093.0
2017-04-12 13:30:00,51.13,51.33,51.09,51.33,47409.0,47.5473,47.7332,47.5101,47.7332,47409.0
2017-04-12 14:00:00,51.36,51.36,51.24,51.27,61077.0,47.7611,47.7611,47.6496,47.6774,61077.0
2017-04-12 14:30:00,51.26,51.4,51.13,51.22,83461.0,47.6681,47.7983,47.5473,47.631,83461.0
2017-04-12 15:00:00,51.21,51.26,50.99,51.07,71606.0,47.6217,47.6681,47.4171,47.4915,71606.0
2017-04-12 15:30:00,51.07,51.2,51.03,51.13,212967.0,47.4915,47.6124,47.4543,47.5473,212967.0
2017-04-13 09:30:00,50.96,51.4,50.8,50.81,91518.0,47.3892,47.7983,47.2404,47.2497,91518.0
2017-04-13 10:00:00,50.84,51.01,50.37,50.52,169560.0,47.2776,47.4357,46.8405,46.98,169560.0
2017-04-13 10:30:00,50.5,50.82,50.5,50.71,123634.0,46.9614,47.259,46.9614,47.1567,123634.0
2017-04-13 11:00:00,50.72,50.88,50.71,50.73,112795.0,47.166,47.3148,47.1567,47.1753,112795.0
2017-04-13 11:30:00,50.72,50.91,50.68,50.82,56750.0,47.166,47.3427,47.1288,47.259,56750.0
2017-04-13 12:00:00,50.78,50.78,50.5,50.56,57827.0,47.2218,47.2218,46.9614,47.0172,57827.0
2017-04-13 12:30:00,50.54,50.7,50.46,50.46,58828.0,46.9986,47.1474,46.9242,46.9242,58828.0
2017-04-13 13:00:00,50.45,50.47,50.34,50.4,62458.0,46.9149,46.9335,46.8126,46.8684,62458.0
2017-04-13 13:30:00,50.4,50.42,50.22,50.34,87799.0,46.8684,46.887,46.701,46.8126,87799.0
2017-04-13 14:00:00,50.34,50.55,50.33,50.36,182656.0,46.8126,47.0079,46.8033,46.8312,182656.0
2017-04-13 14:30:00,50.36,50.41,50.26,50.36,119134.0,46.8312,46.8777,46.7382,46.8312,119134.0
2017-04-13 15:00:00,50.35,50.4,50.13,50.25,155367.0,46.8219,46.8684,46.6173,46.7289,155367.0
2017-04-13 15:30:00,50.25,50.3,50.09,50.19,412557.0,46.7289,46.7754,46.5801,46.6731,412557.0
2017-04-17 09:30:00,50.34,50.54,49.93,50.42,103257.0,46.8126,46.9986,46.4313,46.887,103257.0
2017-04-17 10:00:00,50.43,50.52,50.23,50.41,58306.0,46.8963,46.98,46.7103,46.8777,58306.0
2017-04-17 10:30:00,50.44,50.5,50.3,50.41,83006.0,46.9056,46.9614,46.7754,46.8777,83006.0
2017-04-17 11:00:00,50.41,50.47,50.26,50.3,67713.0,46.8777,46.9335,46.7382,46.7754,67713.0
2017-04-17 11:30:00,50.29,50.35,50.17,50.17,58755.0,46.7661,46.8219,46.6545,46.6545,58755.0
2017-04-17 12:00:00,50.18,50.42,50.18,50.33,25896.0,46.6638,46.887,46.6638,46.8033,25896.0
2017-04-17 12:30:00,50.35,50.4,50.29,50.4,25355.0,46.8219,46.8684,46.7661,46.8684,25355.0
2017-04-17 13:00:00,50.35,50.43,50.33,50.4,34688.0,46.8219,46.8963,46.8033,46.8684,34688.0
2017-04-17 13:30:00,50.42,50.44,50.34,50.36,27436.0,46.887,46.9056,46.8126,46.8312,27436.0
2017-04-17 14:00:00,50.37,50.42,50.32,50.36,34080.0,46.8405,46.887,46.794,46.8312,34080.0
2017-04-17 14:30:00,50.37,50.48,50.36,50.38,35331.0,46.8405,46.9428,46.8312,46.8498,35331.0
2017-04-17 15:00:00,50.38,50.64,50.33,50.63,66547.0,46.8498,47.0916,46.8033,47.0823,66547.0
2017-04-17 15:30:00,50.65,50.79,50.55,50.78,223262.0,47.1009,47.2311,47.0079,47.2218,223262.0
2017-04-18 09:30:00,50.33,50.59,50.2,50.59,31762.0,46.8033,47.0451,46.6824,47.0451,31762.0
2017-04-18 10:00:00,50.57,50.6,50.31,50.41,32767.0,47.0265,47.0544,46.7847,46.8777,32767.0
2017-04-18 10:30:00,50.41,50.67,50.39,50.66,26795.0,46.8777,47.1195,46.8591,47.1102,26795.0
2017-04-18 11:00:00,50.68,50.86,50.67,50.83,48614.0,47.1288,47.2962,47.1195,47.2683,48614.0
2017-04-18 11:30:00,50.82,50.85,50.53,50.53,35727.0,47.259,47.2869,46.9893,46.9893,35727.0
2017-04-18 12:00:00,50.53,50.6,50.41,50.54,21467.0,46.9893,47.0544,46.8777,46.9986,21467.0
2017-04-18 12:30:00,50.53,50.64,50.47,50.59,33794.0,46.9893,47.0916,46.9335,47.0451,33794.0
2017-04-18 13:00:00,50.57,50.83,50.53,50.82,36390.0,47.0265,47.2683,46.9893,47.259,36390.0
2017-04-18 13:30:00,50.8,50.91,50.8,50.84,28862.0,47.2404,47.3427,47.2404,47.2776,28862.0
2017-04-18 14:00:00,50.84,51.02,50.84,50.97,32309.0,47.2776,47.445,47.2776,47.3985,32309.0
2017-04-18 14:30:00,50.97,51.05,50.82,50.87,52334.0,47.3985,47.4729,47.259,47.3055,52334.0
2017-04-18 15:00:00,50.87,50.92,50.75,50.85,45610.0,47.3055,47.352,47.1939,47.2869,45610.0
2017-04-18 15:30:00,50.85,50.92,50.77,50.78,139552.0,47.2869,47.352,47.2125,47.2218,139552.0
2017-04-19 09:30:00,51.08,51.54,51.05,51.24,30882.0,47.5008,47.9285,47.4729,47.6496,30882.0
2017-04-19 10:00:00,51.25,51.25,51.06,51.24,13170.0,47.6589,47.6589,47.4822,47.6496,13170.0
2017-04-19 10:30:00,51.25,51.27,51.03,51.03,28243.0,47.6589,47.6774,47.4543,47.4543,28243.0
2017-04-19 11:00:00,51.04,51.05,50.88,51.01,38288.0,47.4636,47.4729,47.3148,47.4357,38288.0
2017-04-19 11:30:00,51.03,51.06,50.92,51.04,28996.0,47.4543,47.4822,47.352,47.4636,28996.0
2017-04-19 12:00:00,51.02,51.1,50.9,51.07,60740.0,47.445,47.5194,47.3334,47.4915,60740.0
2017-04-19 12:30:00,51.07,51.13,51.03,51.09,19134.0,47.4915,47.5473,47.4543,47.5101,19134.0
2017-04-19 13:00:00,51.08,51.08,50.89,50.96,27823.0,47.5008,47.5008,47.3241,47.3892,27823.0
2017-04-19 13:30:00,50.94,51.04,50.89,50.97,20587.0,47.3706,47.4636,47.3241,47.3985,20587.0
2017-04-19 14:00:00,50.98,50.99,50.69,50.78,56839.0,47.4078,47.4171,47.1381,47.2218,56839.0
2017-04-19 14:30:00,50.76,50.83,50.54,50.6,64430.0,47.2032,47.2683,46.9986,47.0544,64430.0
2017-04-19 15:00:00,50.61,50.8,50.57,50.58,71451.0,47.0637,47.2404,47.0265,47.0358,71451.0
2017-04-19 15:30:00,50.57,50.66,50.51,50.64,168180.0,47.0265,47.1102,46.9707,47.0916,168180.0
2017-04-20 09:30:00,51.06,51.24,50.66,50.71,55987.0,47.4822,47.6496,47.1102,47.1567,55987.0
2017-04-20 10:00:00,50.72,50.84,50.46,50.46,68990.0,47.166,47.2776,46.9242,46.9242,68990.0
2017-04-20 10:30:00,50.46,50.65,50.43,50.62,137949.0,46.9242,47.1009,46.8963,47.073,137949.0
2017-04-20 11:00:00,50.63,50.65,50.42,50.55,103487.0,47.0823,47.1009,46.887,47.0079,103487.0
2017-04-20 11:30:00,50.56,50.81,50.5,50.75,134781.0,47.0172,47.2497,46.9614,47.1939,134781.0
2017-04-20 12:00:00,50.74,50.82,50.71,50.73,100434.0,47.1846,47.259,47.1567,47.1753,100434.0
2017-04-20 12:30:00,50.73,50.9,50.69,50.81,87960.0,47.1753,47.3334,47.1381,47.2497,87960.0
2017-04-20 13:00:00,50.82,50.85,50.74,50.76,45416.0,47.259,47.2869,47.1846,47.2032,45416.0
2017-04-20 13:30:00,50.76,50.95,50.74,50.92,48086.0,47.2032,47.3799,47.1846,47.352,48086.0
2017-04-20 14:00:00,50.94,50.95,50.85,50.87,59365.0,47.3706,47.3799,47.2869,47.3055,59365.0
2017-04-20 14:30:00,50.85,50.94,50.72,50.73,79848.0,47.2869,47.3706,47.166,47.1753,79848.0
2017-04-20 15:00:00,50.72,50.86,50.59,50.64,97691.0,47.166,47.2962,47.0451,47.0916,97691.0
2017-04-20 15:30:00,50.65,50.8,50.48,50.49,390996.0,47.1009,47.2404,46.9428,46.9521,390996.0
2017-04-21 09:30:00,50.44,50.48,50.06,50.2,80049.0,46.9056,46.9428,46.5522,46.6824,80049.0
2017-04-21 10:00:00,50.23,50.43,50.2,50.37,63604.0,46.7103,46.8963,46.6824,46.8405,63604.0
2017-04-21 10:30:00,50.35,50.41,50.21,50.3,53921.0,46.8219,46.8777,46.6917,46.7754,53921.0
2017-04-21 11:00:00,50.29,50.33,49.97,50.03,67008.0,46.7661,46.8033,46.4685,46.5243,67008.0
2017-04-21 11:30:00,50.04,50.28,50.02,50.24,45541.0,46.5336,46.7568,46.515,46.7196,45541.0
2017-04-21 12:00:00,50.26,50.43,50.19,50.35,139645.0,46.7382,46.8963,46.6731,46.8219,139645.0
2017-04-21 12:30:00,50.34,50.54,50.33,50.5,34140.0,46.8126,46.9986,46.8033,46.9614,34140.0
2017-04-21 13:00:00,50.49,50.52,50.31,50.38,39081.0,46.9521,46.98,46.7847,46.8498,39081.0
2017-04-21 13:30:00,50.36,50.54,50.32,50.53,24839.0,46.8312,46.9986,46.794,46.9893,24839.0
2017-04-21 14:00:00,50.54,50.69,50.45,50.65,33474.0,46.9986,47.1381,46.9149,47.1009,33474.0
2017-04-21 14:30:00,50.65,50.7,50.49,50.59,36563.0,47.1009,47.1474,46.9521,47.0451,36563.0
2017-04-21 15:00:00,50.59,50.61,50.5,50.57,61901.0,47.0451,47.0637,46.9614,47.0265,61901.0
2017-04-21 15:30:00,50.57,50.64,50.5,50.56,157524.0,47.0265,47.0916,46.9614,47.0172,157524.0
2017-04-24 09:30:00,51.58,51.66,51.23,51.59,59906.0,47.9657,48.0401,47.6403,47.975,59906.0
2017-04-24 10:00:00,51.59,51.72,51.42,51.49,55511.0,47.975,48.0959,47.8169,47.882,55511.0
2017-04-24 10:30:00,51.48,51.52,51.25,51.29,46954.0,47.8727,47.9099,47.6589,47.696,46954.0
2017-04-24 11:00:00,51.3,51.31,51.1,51.16,44247.0,47.7053,47.7146,47.5194,47.5752,44247.0
2017-04-24 11:30:00,51.17,51.28,51.11,51.27,28583.0,47.5845,47.6867,47.5287,47.6774,28583.0
2017-04-24 12:00:00,51.25,51.35,51.22,51.35,22024.0,47.6589,47.7518,47.631,47.7518,22024.0
2017-04-24 12:30:00,51.35,51.45,51.34,51.42,17408.0,47.7518,47.8448,47.7425,47.8169,17408.0
2017-04-24 13:00:00,51.44,51.57,51.43,51.55,21966.0,47.8355,47.9564,47.8262,47.9378,21966.0
2017-04-24 13:30:00,51.53,51.54,51.41,51.49,25871.0,47.9192,47.9285,47.8076,47.882,25871.0
2017-04-24 14:00:00,51.48,51.65,51.46,51.6,31999.0,47.8727,48.0308,47.8541,47.9843,31999.0
2017-04-24 14:30:00,51.63,51.65,51.5,51.53,31099.0,48.0122,48.0308,47.8913,47.9192,31099.0
2017-04-24 15:00:00,51.53,51.65,51.51,51.53,51079.0,47.9192,48.0308,47.9006,47.9192,51079.0
2017-04-24 15:30:00,51.52,51.58,51.47,51.49,138975.0,47.9099,47.9657,47.8634,47.882,138975.0
2017-04-25 09:30:00,51.85,52.2,51.51,52.09,83591.0,48.2168,48.5423,47.9006,48.44,83591.0
2017-04-25 10:00:00,52.14,52.31,51.97,52.01,59042.0,48.4865,48.6446,48.3284,48.3656,59042.0
2017-04-25 10:30:00,52.02,52.09,51.91,51.94,35225.0,48.3749,48.44,48.2726,48.3005,35225.0
2017-04-25 11:00:00,51.92,52.05,51.89,51.91,36222.0,48.2819,48.4028,48.254,48.2726,36222.0
2017-04-25 11:30:00,51.92,52.02,51.86,52.02,89388.0,48.2819,48.3749,48.2261,48.3749,89388.0
2017-04-25 12:00:00,52.0,52.05,51.95,51.96,17295.0,48.3563,48.4028,48.3098,48.3191,17295.0
2017-04-25 12:30:00,51.96,52.04,51.91,52.0,19796.0,48.3191,48.3935,48.2726,48.3563,19796.0
2017-04-25 13:00:00,52.0,52.1,51.99,52.06,21181.0,48.3563,48.4493,48.347,48.4121,21181.0
2017-04-25 13:30:00,52.08,52.13,52.03,52.09,21156.0,48.4307,48.4772,48.3842,48.44,21156.0
2017-04-25 14:00:00,52.09,52.18,52.03,52.08,23641.0,48.44,48.5237,48.3842,48.4307,23641.0
2017-04-25 14:30:00,52.08,52.12,52.03,52.05,27297.0,48.4307,48.4679,48.3842,48.4028,27297.0
2017-04-25 15:00:00,52.02,52.19,52.02,52.13,37936.0,48.3749,48.533,48.3749,48.4772,37936.0
2017-04-25 15:30:00,52.12,52.17,52.04,52.11,190232.0,48.4679,48.5144,48.3935,48.4586,190232.0
2017-04-26 09:30:00,52.0,52.26,51.8,52.24,41757.0,48.3563,48.5981,48.1703,48.5795,41757.0
2017-04-26 10:00:00,52.21,52.31,52.1,52.31,35072.0,48.5516,48.6446,48.4493,48.6446,35072.0
2017-04-26 10:30:00,52.34,52.58,52.26,52.52,55223.0,48.6725,48.8957,48.5981,48.8399,55223.0
2017-04-26 11:00:00,52.51,52.64,52.33,52.63,44104.0,48.8306,48.9515,48.6632,48.9422,44104.0
2017-04-26 11:30:00,52.63,52.66,52.33,52.41,42136.0,48.9422,48.97,48.6632,48.7376,42136.0
2017-04-26 12:00:00,52.4,52.52,52.37,52.44,26606.0,48.7283,48.8399,48.7004,48.7655,26606.0
2017-04-26 12:30:00,52.45,52.56,52.41,52.55,33842.0,48.7748,48.8771,48.7376,48.8678,33842.0
2017-04-26 13:00:00,52.55,52.59,52.48,52.48,29124.0,48.8678,48.905,48.8027,48.8027,29124.0
2017-04-26 13:30:00,52.46,52.62,52.4,52.43,38105.0,48.7841,48.9329,48.7283,48.7562,38105.0
2017-04-26 14:00:00,52.42,52.55,52.31,52.46,50547.0,48.7469,48.8678,48.6446,48.7841,50547.0
2017-04-26 14:30:00,52.43,52.61,52.43,52.56,60613.0,48.7562,48.9236,48.7562,48.8771,60613.0
2017-04-26 15:00:00,52.55,52.66,52.51,52.54,54013.0,48.8678,48.97,48.8306,48.8585,54013.0
2017-04-26 15:30:00,52.55,52.58,52.28,52.33,173587.0,48.8678,48.8957,48.6167,48.6632,173587.0
2017-04-27 09:30:00,52.29,52.62,52.07,52.29,39102.0,48.626,48.9329,48.4214,48.626,39102.0
2017-04-27 10:00:00,52.31,52.45,52.17,52.18,137049.0,48.6446,48.7748,48.5144,48.5237,137049.0
2017-04-27 10:30:00,52.19,52.31,52.02,52.11,52049.0,48.533,48.6446,48.3749,48.4586,52049.0
2017-04-27 11:00:00,52.11,52.15,51.9,51.91,55101.0,48.4586,48.4958,48.2633,48.2726,55101.0
2017-04-27 11:30:00,51.92,51.93,51.83,51.84,124115.0,48.2819,48.2912,48.1982,48.2075,124115.0
2017-04-27 12:00:00,51.83,51.9,51.76,51.82,53479.0,48.1982,48.2633,48.1331,48.1889,53479.0
2017-04-27 12:30:00,51.83,52.13,51.82,52.13,30342.0,48.1982,48.4772,48.1889,48.4772,30342.0
2017-04-27 13:00:00,52.14,52.14,52.02,52.05,42170.0,48.4865,48.4865,48.3749,48.4028,42170.0
2017-04-27 13:30:00,52.05,52.13,52.05,52.09,34830.0,48.4028,48.4772,48.4028,48.44,34830.0
2017-04-27 14:00:00,52.09,52.1,52.0,52.08,61801.0,48.44,48.4493,48.3563,48.4307,61801.0
2017-04-27 14:30:00,52.09,52.21,52.09,52.18,52114.0,48.44,48.5516,48.44,48.5237,52114.0
2017-04-27 15:00:00,52.17,52.29,52.13,52.27,63981.0,48.5144,48.626,48.4772,48.6074,63981.0
2017-04-27 15:30:00,52.27,52.34,52.24,52.32,176611.0,48.6074,48.6725,48.5795,48.6539,176611.0
2017-04-28 09:30:00,52.37,52.43,52.06,52.36,37720.0,48.7004,48.7562,48.4121,48.6911,37720.0
2017-04-28 10:00:00,52.36,52.39,51.99,52.04,95391.0,48.6911,48.719,48.347,48.3935,95391.0
2017-04-28 10:30:00,52.03,52.06,51.89,51.9,57338.0,48.3842,48.4121,48.254,48.2633,57338.0
2017-04-28 11:00:00,51.9,52.05,51.89,51.93,50316.0,48.2633,48.4028,48.254,48.2912,50316.0
2017-04-28 11:30:00,51.91,51.93,51.56,51.74,177459.0,48.2726,48.2912,47.9471,48.1145,177459.0
2017-04-28 12:00:00,51.73,51.82,51.69,51.76,60057.0,48.1052,48.1889,48.068,48.1331,60057.0
2017-04-28 12:30:00,51.74,51.74,51.51,51.54,21141.0,48.1145,48.1145,47.9006,47.9285,21141.0
2017-04-28 13:00:00,51.54,51.59,51.47,51.54,21357.0,47.9285,47.975,47.8634,47.9285,21357.0
2017-04-28 13:30:00,51.54,51.55,51.38,51.4,53529.0,47.9285,47.9378,47.7797,47.7983,53529.0
2017-04-28 14:00:00,51.39,51.48,51.32,51.35,43818.0,47.789,47.8727,47.7239,47.7518,43818.0
2017-04-28 14:30:00,51.34,51.36,51.19,51.21,51759.0,47.7425,47.7611,47.6031,47.6217,51759.0
2017-04-28 15:00:00,51.21,51.34,51.19,51.28,45879.0,47.6217,47.7425,47.6031,47.6867,45879.0
2017-04-28 15:30:00,51.29,51.37,51.23,51.32,339286.0,47.696,47.7704,47.6403,47.7239,339286.0
2017-05-01 09:30:00,51.52,51.52,51.12,51.19,34306.0,47.9099,47.9099,47.538,47.6031,34306.0
2017-05-01 10:00:00,51.19,51.2,50.63,50.74,49120.0,47.6031,47.6124,47.0823,47.1846,49120.0
2017-05-01 10:30:00,50.74,51.11,50.74,50.91,39401.0,47.1846,47.5287,47.1846,47.3427,39401.0
2017-05-01 11:00:00,50.91,51.04,50.81,50.9,43036.0,47.3427,47.4636,47.2497,47.3334,43036.0
2017-05-01 11:30:00,50.92,51.21,50.81,51.15,50446.0,47.352,47.6217,47.2497,47.5659,50446.0
2017-05-01 12:00:00,51.15,51.17,51.06,51.1,36205.0,47.5659,47.5845,47.4822,47.5194,36205.0
2017-05-01 12:30:00,51.11,51.15,50.94,51.04,40453.0,47.5287,47.5659,47.3706,47.4636,40453.0
2017-05-01 13:00:00,51.07,51.21,51.03,51.21,66344.0,47.4915,47.6217,47.4543,47.6217,66344.0
2017-05-01 13:30:00,51.21,51.4,51.17,51.39,50498.0,47.6217,47.7983,47.5845,47.789,50498.0
2017-05-01 14:00:00,51.41,51.44,51.1,51.1,56293.0,47.8076,47.8355,47.5194,47.5194,56293.0
2017-05-01 14:30:00,51.12,51.17,50.9,50.94,44642.0,47.538,47.5845,47.3334,47.3706,44642.0
2017-05-01 15:00:00,50.94,51.2,50.91,51.16,114498.0,47.3706,47.6124,47.3427,47.5752,114498.0
2017-05-01 15:30:00,51.16,51.35,51.15,51.21,249745.0,47.5752,47.7518,47.5659,47.6217,249745.0
2017-05-02 09:30:00,51.29,51.63,51.21,51.39,50043.0,47.696,48.0122,47.6217,47.789,50043.0
2017-05-02 10:00:00,51.38,51.83,51.34,51.7,44665.0,47.7797,48.1982,47.7425,48.0773,44665.0
2017-05-02 10:30:00,51.72,51.79,51.51,51.55,40063.0,48.0959,48.161,47.9006,47.9378,40063.0
2017-05-02 11:00:00,51.54,51.74,51.51,51.68,43346.0,47.9285,48.1145,47.9006,48.0587,43346.0
2017-05-02 11:30:00,51.67,51.71,51.57,51.67,32387.0,48.0494,48.0866,47.9564,48.0494,32387.0
2017-05-02 12:00:00,51.66,51.73,51.62,51.66,30626.0,48.0401,48.1052,48.0029,48.0401,30626.0
2017-05-02 12:30:00,51.65,51.67,51.59,51.65,22103.0,48.0308,48.0494,47.975,48.0308,22103.0
2017-05-02 13:00:00,51.64,51.7,51.56,51.58,38453.0,48.0215,48.0773,47.9471,47.9657,38453.0
2017-05-02 13:30:00,51.59,51.7,51.57,51.57,23532.0,47.975,48.0773,47.9564,47.9564,23532.0
2017-05-02 14:00:00,51.58,51.63,51.49,51.5,49797.0,47.9657,48.0122,47.882,47.8913,49797.0
2017-05-02 14:30:00,51.52,51.58,51.44,51.55,46707.0,47.9099,47.9657,47.8355,47.9378,46707.0
2017-05-02 15:00:00,51.55,51.67,51.53,51.64,57009.0,47.9378,48.0494,47.9192,48.0215,57009.0
2017-05-02 15:30:00,51.64,51.81,51.63,51.79,199207.0,48.0215,48.1796,48.0122,48.161,199207.0
2017-05-03 09:30:00,51.36,51.56,51.22,51.35,54669.0,47.7611,47.9471,47.631,47.7518,54669.0
2017-05-03 10:00:00,51.37,51.52,51.27,51.52,51487.0,47.7704,47.9099,47.6774,47.9099,51487.0
2017-05-03 10:30:00,51.51,51.52,51.24,51.37,117215.0,47.9006,47.9099,47.6496,47.7704,117215.0
2017-05-03 11:00:00,51.37,51.58,51.27,51.48,67058.0,47.7704,47.9657,47.6774,47.8727,67058.0
2017-05-03 11:30:00,51.49,51.62,51.4,51.51,68444.0,47.882,48.0029,47.7983,47.9006,68444.0
2017-05-03 12:00:00,51.49,51.49,51.28,51.37,50214.0,47.882,47.882,47.6867,47.7704,50214.0
2017-05-03 12:30:00,51.36,51.43,51.34,51.41,29127.0,47.7611,47.8262,47.7425,47.8076,29127.0
2017-05-03 13:00:00,51.41,51.43,51.3,51.36,47249.0,47.8076,47.8262,47.7053,47.7611,47249.0
2017-05-03 13:30:00,51.35,51.37,51.28,51.33,25472.0,47.7518,47.7704,47.6867,47.7332,25472.0
2017-05-03 14:00:00,51.33,51.57,51.33,51.48,74709.0,47.7332,47.9564,47.7332,47.8727,74709.0
2017-05-03 14:30:00,51.48,51.6,51.46,51.58,57141.0,47.8727,47.9843,47.8541,47.9657,57141.0
2017-05-03 15:00:00,51.59,51.64,51.38,51.44,81554.0,47.975,48.0215,47.7797,47.8355,81554.0
2017-05-03 15:30:00,51.42,51.58,51.39,51.52,197516.0,47.8169,47.9657,47.789,47.9099,197516.0
2017-05-04 09:30:00,51.47,51.68,51.32,51.35,265584.0,47.8634,48.0587,47.7239,47.7518,265584.0
2017-05-04 10:00:00,51.35,51.64,51.23,51.34,106183.0,47.7518,48.0215,47.6403,47.7425,106183.0
2017-05-04 10:30:00,51.3,51.38,51.23,51.33,41012.0,47.7053,47.7797,47.6403,47.7332,41012.0
2017-05-04 11:00:00,51.32,51.37,51.15,51.25,122049.0,47.7239,47.7704,47.5659,47.6589,122049.0
2017-05-04 11:30:00,51.25,51.36,51.08,51.08,48967.0,47.6589,47.7611,47.5008,47.5008,48967.0
2017-05-04 12:00:00,51.08,51.12,50.89,50.96,41841.0,47.5008,47.538,47.3241,47.3892,41841.0
2017-05-04 12:30:00,50.93,50.94,50.78,50.82,59138.0,47.3613,47.3706,47.2218,47.259,59138.0
2017-05-04 13:00:00,50.81,50.81,50.58,50.61,77587.0,47.2497,47.2497,47.0358,47.0637,77587.0
2017-05-04 13:30:00,50.61,50.71,50.48,50.52,69969.0,47.0637,47.1567,46.9428,46.98,69969.0
2017-05-04 14:00:00,50.52,50.86,50.52,50.86,96669.0,46.98,47.2962,46.98,47.2962,96669.0
2017-05-04 14:30:00,50.85,51.11,50.83,50.84,84302.0,47.2869,47.5287,47.2683,47.2776,84302.0
2017-05-04 15:00:00,50.85,50.89,50.71,50.81,107142.0,47.2869,47.3241,47.1567,47.2497,107142.0
2017-05-04 15:30:00,50.81,50.87,50.52,50.6,590873.0,47.2497,47.3055,46.98,47.0544,590873.0
2017-05-05 09:30:00,48.5,48.54,46.53,46.83,1876271.0,45.1015,45.1387,43.2696,43.5486,1876271.0
2017-05-05 10:00:00,46.87,47.29,46.61,47.06,569838.0,43.5858,43.9763,43.344,43.7624,569838.0
2017-05-05 10:30:00,47.09,47.21,46.6,46.7,541786.0,43.7903,43.9019,43.3347,43.4277,541786.0
2017-05-05 11:00:00,46.7,47.18,46.61,46.92,368622.0,43.4277,43.874,43.344,43.6323,368622.0
2017-05-05 11:30:00,46.91,47.6,46.91,47.58,231546.0,43.623,44.2646,43.623,44.246,231546.0
2017-05-05 12:00:00,47.56,47.84,47.35,47.45,161622.0,44.2274,44.4878,44.0321,44.1251,161622.0
2017-05-05 12:30:00,47.44,47.83,47.33,47.83,143995.0,44.1158,44.4785,44.0135,44.4785,143995.0
2017-05-05 13:00:00,47.84,48.03,47.78,47.97,193669.0,44.4878,44.6645,44.432,44.6087,193669.0
2017-05-05 13:30:00,47.97,48.14,47.84,48.12,171780.0,44.6087,44.7668,44.4878,44.7482,171780.0
2017-05-05 14:00:00,48.11,48.37,48.09,48.26,261987.0,44.7389,44.9807,44.7203,44.8784,261987.0
2017-05-05 14:30:00,48.27,48.27,48.04,48.05,257125.0,44.8877,44.8877,44.6738,44.6831,257125.0
2017-05-05 15:00:00,48.06,48.17,47.96,48.04,319293.0,44.6924,44.7947,44.5994,44.6738,319293.0
2017-05-05 15:30:00,48.04,48.23,47.9,48.19,849415.0,44.6738,44.8505,44.5436,44.8133,849415.0
2017-05-08 09:30:00,48.64,48.66,48.03,48.18,137908.0,45.2317,45.2503,44.6645,44.804,137908.0
2017-05-08 10:00:00,48.2,48.34,47.83,47.9,107264.0,44.8226,44.9528,44.4785,44.5436,107264.0
2017-05-08 10:30:00,47.9,48.14,47.78,47.81,240744.0,44.5436,44.7668,44.432,44.4599,240744.0
2017-05-08 11:00:00,47.8,48.08,47.8,47.9,253803.0,44.4506,44.711,44.4506,44.5436,253803.0
2017-05-08 11:30:00,47.89,48.02,47.78,47.81,75599.0,44.5343,44.6552,44.432,44.4599,75599.0
2017-05-08 12:00:00,47.81,47.9,47.78,47.82,77531.0,44.4599,44.5436,44.432,44.4692,77531.0
2017-05-08 12:30:00,47.82,48.07,47.82,48.02,90875.0,44.4692,44.7017,44.4692,44.6552,90875.0
2017-05-08 13:00:00,48.02,48.02,47.86,47.87,62745.0,44.6552,44.6552,44.5064,44.5157,62745.0
2017-05-08 13:30:00,47.87,47.93,47.74,47.75,87991.0,44.5157,44.5715,44.3948,44.4041,87991.0
2017-05-08 14:00:00,47.75,47.83,47.71,47.75,170517.0,44.4041,44.4785,44.3669,44.4041,170517.0
2017-05-08 14:30:00,47.76,47.86,47.69,47.84,307020.0,44.4134,44.5064,44.3483,44.4878,307020.0
2017-05-08 15:00:00,47.85,47.88,47.73,47.73,273183.0,44.4971,44.525,44.3855,44.3855,273183.0
2017-05-08 15:30:00,47.73,47.82,47.73,47.82,334539.0,44.3855,44.4692,44.3855,44.4692,334539.0
2017-05-09 09:30:00,47.94,48.23,47.56,47.58,89270.0,44.5808,44.8505,44.2274,44.246,89270.0
2017-05-09 10:00:00,47.59,47.67,47.42,47.52,202228.0,44.2553,44.3297,44.0972,44.1902,202228.0
2017-05-09 10:30:00,47.5,47.71,47.49,47.69,121538.0,44.1716,44.3669,44.1623,44.3483,121538.0
2017-05-09 11:00:00,47.71,47.77,47.5,47.55,117789.0,44.3669,44.4227,44.1716,44.2181,117789.0
2017-05-09 11:30:00,47.57,47.65,47.52,47.55,137584.0,44.2367,44.3111,44.1902,44.2181,137584.0
2017-05-09 12:00:00,47.55,47.7,47.52,47.63,188891.0,44.2181,44.3576,44.1902,44.2925,188891.0
2017-05-09 12:30:00,47.63,47.82,47.53,47.74,94745.0,44.2925,44.4692,44.1995,44.3948,94745.0
2017-05-09 13:00:00,47.73,47.85,47.66,47.85,29998.0,44.3855,44.4971,44.3204,44.4971,29998.0
2017-05-09 13:30:00,47.87,48.27,47.87,48.27,62255.0,44.5157,44.8877,44.5157,44.8877,62255.0
2017-05-09 14:00:00,48.27,48.32,48.16,48.31,98149.0,44.8877,44.9342,44.7854,44.9249,98149.0
2017-05-09 14:30:00,48.31,48.49,48.31,48.48,92162.0,44.9249,45.0922,44.9249,45.0829,92162.0
2017-05-09 15:00:00,48.48,48.56,48.42,48.49,120355.0,45.0829,45.1573,45.0272,45.0922,120355.0
2017-05-09 15:30:00,48.48,48.48,48.25,48.36,280659.0,45.0829,45.0829,44.8691,44.9714,280659.0
2017-05-10 09:30:00,48.36,48.48,47.9,48.05,91431.0,44.9714,45.0829,44.5436,44.6831,91431.0
2017-05-10 10:00:00,48.06,48.2,47.92,48.03,178679.0,44.6924,44.8226,44.5622,44.6645,178679.0
2017-05-10 10:30:00,48.03,48.42,48.01,48.22,90266.0,44.6645,45.0272,44.6459,44.8412,90266.0
2017-05-10 11:00:00,48.22,48.34,48.1,48.21,85420.0,44.8412,44.9528,44.7296,44.8319,85420.0
2017-05-10 11:30:00,48.23,48.28,48.07,48.19,46272.0,44.8505,44.897,44.7017,44.8133,46272.0
2017-05-10 12:00:00,48.19,48.29,48.17,48.23,38335.0,44.8133,44.9063,44.7947,44.8505,38335.0
2017-05-10 12:30:00,48.23,48.27,48.17,48.21,34541.0,44.8505,44.8877,44.7947,44.8319,34541.0
2017-05-10 13:00:00,48.22,48.28,48.18,48.21,50920.0,44.8412,44.897,44.804,44.8319,50920.0
2017-05-10 13:30:00,48.22,48.22,48.04,48.1,71054.0,44.8412,44.8412,44.6738,44.7296,71054.0
2017-05-10 14:00:00,48.1,48.16,48.04,48.11,75042.0,44.7296,44.7854,44.6738,44.7389,75042.0
2017-05-10 14:30:00,48.11,48.23,48.11,48.2,78603.0,44.7389,44.8505,44.7389,44.8226,78603.0
2017-05-10 15:00:00,48.2,48.3,48.16,48.18,85231.0,44.8226,44.9156,44.7854,44.804,85231.0
2017-05-10 15:30:00,48.19,48.23,48.1,48.2,221125.0,44.8133,44.8505,44.7296,44.8226,221125.0
2017-05-11 09:30:00,48.09,48.21,47.42,47.49,38862.0,44.7203,44.8319,44.0972,44.1623,38862.0
2017-05-11 10:00:00,47.49,47.54,47.15,47.35,67105.0,44.1623,44.2088,43.8461,44.0321,67105.0
2017-05-11 10:30:00,47.36,47.56,47.3,47.45,43939.0,44.0414,44.2274,43.9856,44.1251,43939.0
2017-05-11 11:00:00,47.45,47.64,47.42,47.55,33806.0,44.1251,44.3018,44.0972,44.2181,33806.0
2017-05-11 11:30:00,47.57,47.65,47.54,47.63,33634.0,44.2367,44.3111,44.2088,44.2925,33634.0
2017-05-11 12:00:00,47.63,47.63,47.46,47.55,47111.0,44.2925,44.2925,44.1344,44.2181,47111.0
2017-05-11 12:30:00,47.54,47.6,47.5,47.53,34158.0,44.2088,44.2646,44.1716,44.1995,34158.0
2017-05-11 13:00:00,47.51,47.66,47.51,47.65,59824.0,44.1809,44.3204,44.1809,44.3111,59824.0
2017-05-11 13:30:00,47.65,47.85,47.63,47.8,52409.0,44.3111,44.4971,44.2925,44.4506,52409.0
2017-05-11 14:00:00,47.81,47.82,47.61,47.71,85740.0,44.4599,44.4692,44.2739,44.3669,85740.0
2017-05-11 14:30:00,47.71,47.74,47.6,47.61,47477.0,44.3669,44.3948,44.2646,44.2739,47477.0
2017-05-11 15:00:00,47.63,47.75,47.63,47.69,52519.0,44.2925,44.4041,44.2925,44.3483,52519.0
2017-05-11 15:30:00,47.68,47.78,47.67,47.73,152160.0,44.339,44.432,44.3297,44.3855,152160.0
2017-05-12 09:30:00,47.44,47.44,46.97,46.99,70825.0,44.1158,44.1158,43.6788,43.6974,70825.0
2017-05-12 10:00:00,47.01,47.03,46.76,46.8,128117.0,43.716,43.7346,43.4835,43.5207,128117.0
2017-05-12 10:30:00,46.79,46.81,46.6,46.65,84320.0,43.5114,43.53,43.3347,43.3812,84320.0
2017-05-12 11:00:00,46.65,46.7,46.55,46.66,73764.0,43.3812,43.4277,43.2882,43.3905,73764.0
2017-05-12 11:30:00,46.66,46.69,46.53,46.54,52102.0,43.3905,43.4184,43.2696,43.2789,52102.0
2017-05-12 12:00:00,46.55,46.67,46.54,46.64,42564.0,43.2882,43.3998,43.2789,43.3719,42564.0
2017-05-12 12:30:00,46.64,46.72,46.63,46.69,26758.0,43.3719,43.4463,43.3626,43.4184,26758.0
2017-05-12 13:00:00,46.68,46.77,46.67,46.76,60790.0,43.4091,43.4928,43.3998,43.4835,60790.0
2017-05-12 13:30:00,46.75,46.76,46.67,46.69,49024.0,43.4742,43.4835,43.3998,43.4184,49024.0
2017-05-12 14:00:00,46.69,46.73,46.62,46.65,93536.0,43.4184,43.4556,43.3533,43.3812,93536.0
2017-05-12 14:30:00,46.66,46.77,46.64,46.72,62151.0,43.3905,43.4928,43.3719,43.4463,62151.0
2017-05-12 15:00:00,46.72,46.73,46.62,46.63,63180.0,43.4463,43.4556,43.3533,43.3626,63180.0
2017-05-12 15:30:00,46.63,46.69,46.54,46.61,179047.0,43.3626,43.4184,43.2789,43.344,179047.0
2017-05-15 09:30:00,46.99,47.41,46.86,47.12,54068.0,43.6974,44.0879,43.5765,43.8182,54068.0
2017-05-15 10:00:00,47.13,47.15,46.9,46.9,34959.0,43.8275,43.8461,43.6137,43.6137,34959.0
2017-05-15 10:30:00,46.89,47.01,46.78,46.92,110368.0,43.6044,43.716,43.5021,43.6323,110368.0
2017-05-15 11:00:00,46.94,47.1,46.94,47.1,32717.0,43.6509,43.7996,43.6509,43.7996,32717.0
2017-05-15 11:30:00,47.1,47.2,47.06,47.17,17442.0,43.7996,43.8926,43.7624,43.8647,17442.0
2017-05-15 12:00:00,47.15,47.16,47.04,47.04,47141.0,43.8461,43.8554,43.7439,43.7439,47141.0
2017-05-15 12:30:00,47.05,47.06,47.0,47.02,24602.0,43.7531,43.7624,43.7067,43.7253,24602.0
2017-05-15 13:00:00,47.02,47.05,46.96,47.04,18437.0,43.7253,43.7531,43.6695,43.7439,18437.0
2017-05-15 13:30:00,47.04,47.08,46.97,46.99,21521.0,43.7439,43.781,43.6788,43.6974,21521.0
2017-05-15 14:00:00,46.98,46.99,46.75,46.76,35706.0,43.6881,43.6974,43.4742,43.4835,35706.0
2017-05-15 14:30:00,46.77,46.78,46.64,46.66,35237.0,43.4928,43.5021,43.3719,43.3905,35237.0
2017-05-15 15:00:00,46.64,46.67,46.62,46.63,40044.0,43.3719,43.3998,43.3533,43.3626,40044.0
2017-05-15 15:30:00,46.63,46.7,46.53,46.66,198817.0,43.3626,43.4277,43.2696,43.3905,198817.0
2017-05-16 09:30:00,46.8,46.8,46.2,46.28,66611.0,43.5207,43.5207,42.9627,43.0371,66611.0
2017-05-16 10:00:00,46.3,46.71,46.25,46.53,76255.0,43.0557,43.437,43.0092,43.2696,76255.0
2017-05-16 10:30:00,46.52,46.52,46.3,46.47,73409.0,43.2603,43.2603,43.0557,43.2138,73409.0
2017-05-16 11:00:00,46.47,46.71,46.46,46.65,42736.0,43.2138,43.437,43.2045,43.3812,42736.0
2017-05-16 11:30:00,46.64,46.71,46.56,46.65,43177.0,43.3719,43.437,43.2975,43.3812,43177.0
2017-05-16 12:00:00,46.64,46.73,46.61,46.71,30913.0,43.3719,43.4556,43.344,43.437,30913.0
2017-05-16 12:30:00,46.71,46.75,46.66,46.71,28035.0,43.437,43.4742,43.3905,43.437,28035.0
2017-05-16 13:00:00,46.69,46.69,46.54,46.56,31060.0,43.4184,43.4184,43.2789,43.2975,31060.0
2017-05-16 13:30:00,46.55,46.7,46.55,46.61,36218.0,43.2882,43.4277,43.2882,43.344,36218.0
2017-05-16 14:00:00,46.61,46.62,46.52,46.56,33314.0,43.344,43.3533,43.2603,43.2975,33314.0
2017-05-16 14:30:00,46.57,46.65,46.56,46.58,54989.0,43.3068,43.3812,43.2975,43.3161,54989.0
2017-05-16 15:00:00,46.59,46.65,46.48,46.55,125153.0,43.3254,43.3812,43.2231,43.2882,125153.0
2017-05-16 15:30:00,46.55,46.63,46.54,46.61,166897.0,43.2882,43.3626,43.2789,43.344,166897.0
2017-05-17 09:30:00,45.85,46.0,45.57,45.72,90579.0,42.6372,42.7767,42.3769,42.5163,90579.0
2017-05-17 10:00:00,45.72,45.9,45.57,45.81,88849.0,42.5163,42.6837,42.3769,42.6,88849.0
2017-05-17 10:30:00,45.82,46.08,45.82,45.95,96133.0,42.6093,42.8511,42.6093,42.7302,96133.0
2017-05-17 11:00:00,45.95,46.46,45.95,46.43,135150.0,42.7302,43.2045,42.7302,43.1766,135150.0
2017-05-17 11:30:00,46.44,46.67,46.4,46.65,192251.0,43.1859,43.3998,43.1487,43.3812,192251.0
2017-05-17 12:00:00,46.65,46.68,46.45,46.45,116621.0,43.3812,43.4091,43.1952,43.1952,116621.0
2017-05-17 12:30:00,46.45,46.5,46.28,46.34,91841.0,43.1952,43.2417,43.0371,43.0929,91841.0
2017-05-17 13:00:00,46.34,46.4,46.26,46.33,68076.0,43.0929,43.1487,43.0185,43.0836,68076.0
2017-05-17 13:30:00,46.33,46.37,46.15,46.19,69726.0,43.0836,43.1208,42.9162,42.9534,69726.0
2017-05-17 14:00:00,46.19,46.26,45.81,45.84,106974.0,42.9534,43.0185,42.6,42.6279,106974.0
2017-05-17 14:30:00,45.87,45.91,45.72,45.84,89449.0,42.6558,42.693,42.5163,42.6279,89449.0
2017-05-17 15:00:00,45.84,45.96,45.75,45.83,104841.0,42.6279,42.7395,42.5442,42.6186,104841.0
2017-05-17 15:30:00,45.83,45.96,45.7,45.74,300215.0,42.6186,42.7395,42.4977,42.5349,300215.0
2017-05-18 09:30:00,45.5,45.61,44.94,44.97,195413.0,42.3118,42.4141,41.791,41.8189,195413.0
2017-05-18 10:00:00,44.99,45.34,44.99,45.31,139414.0,41.8375,42.163,41.8375,42.1351,139414.0
2017-05-18 10:30:00,45.31,45.48,45.26,45.42,72783.0,42.1351,42.2932,42.0886,42.2374,72783.0
2017-05-18 11:00:00,45.44,45.54,45.32,45.41,41062.0,42.256,42.349,42.1444,42.2281,41062.0
2017-05-18 11:30:00,45.47,45.48,45.25,45.33,47255.0,42.2839,42.2932,42.0793,42.1537,47255.0
2017-05-18 12:00:00,45.33,45.4,45.24,45.26,116272.0,42.1537,42.2188,42.07,42.0886,116272.0
2017-05-18 12:30:00,45.26,45.31,45.15,45.15,43560.0,42.0886,42.1351,41.9863,41.9863,43560.0
2017-05-18 13:00:00,45.18,45.3,45.11,45.2,160739.0,42.0142,42.1258,41.9491,42.0328,160739.0
2017-05-18 13:30:00,45.19,45.33,45.15,45.25,39176.0,42.0235,42.1537,41.9863,42.0793,39176.0
2017-05-18 14:00:00,45.26,45.35,45.25,45.32,185281.0,42.0886,42.1723,42.0793,42.1444,185281.0
2017-05-18 14:30:00,45.34,45.54,45.34,45.42,57627.0,42.163,42.349,42.163,42.2374,57627.0
2017-05-18 15:00:00,45.42,45.55,45.38,45.5,84064.0,42.2374,42.3583,42.2002,42.3118,84064.0
2017-05-18 15:30:00,45.49,45.66,45.43,45.45,224646.0,42.3025,42.4605,42.2467,42.2653,224646.0
2017-05-19 09:30:00,45.79,45.95,45.58,45.84,108001.0,42.5814,42.7302,42.3862,42.6279,108001.0
2017-05-19 10:00:00,45.85,45.95,45.75,45.95,79028.0,42.6372,42.7302,42.5442,42.7302,79028.0
2017-05-19 10:30:00,45.95,46.05,45.89,46.0,75652.0,42.7302,42.8232,42.6744,42.7767,75652.0
2017-05-19 11:00:00,46.0,46.05,45.91,46.0,43307.0,42.7767,42.8232,42.693,42.7767,43307.0
2017-05-19 11:30:00,46.01,46.05,45.92,46.04,30198.0,42.786,42.8232,42.7023,42.8139,30198.0
2017-05-19 12:00:00,46.06,46.11,46.03,46.08,21955.0,42.8325,42.879,42.8046,42.8511,21955.0
2017-05-19 12:30:00,46.08,46.16,46.07,46.13,19667.0,42.8511,42.9255,42.8418,42.8976,19667.0
2017-05-19 13:00:00,46.13,46.16,46.04,46.14,21623.0,42.8976,42.9255,42.8139,42.9069,21623.0
2017-05-19 13:30:00,46.15,46.21,46.07,46.21,32152.0,42.9162,42.972,42.8418,42.972,32152.0
2017-05-19 14:00:00,46.2,46.32,46.19,46.26,49946.0,42.9627,43.0743,42.9534,43.0185,49946.0
2017-05-19 14:30:00,46.25,46.32,46.2,46.22,45039.0,43.0092,43.0743,42.9627,42.9813,45039.0
2017-05-19 15:00:00,46.22,46.23,46.02,46.02,200401.0,42.9813,42.9906,42.7953,42.7953,200401.0
2017-05-19 15:30:00,46.01,46.02,45.75,45.85,381793.0,42.786,42.7953,42.5442,42.6372,381793.0
2017-05-22 09:30:00,46.15,46.26,45.85,45.97,66026.0,42.9162,43.0185,42.6372,42.7488,66026.0
2017-05-22 10:00:00,45.92,46.17,45.88,46.01,74232.0,42.7023,42.9348,42.6651,42.786,74232.0
2017-05-22 10:30:00,46.03,46.04,45.83,45.93,57701.0,42.8046,42.8139,42.6186,42.7116,57701.0
2017-05-22 11:00:00,45.91,46.04,45.9,46.02,45391.0,42.693,42.8139,42.6837,42.7953,45391.0
2017-05-22 11:30:00,46.03,46.11,45.98,46.09,33207.0,42.8046,42.879,42.7581,42.8604,33207.0
2017-05-22 12:00:00,46.08,46.1,45.98,46.0,54673.0,42.8511,42.8697,42.7581,42.7767,54673.0
2017-05-22 12:30:00,46.0,46.0,45.86,45.9,29601.0,42.7767,42.7767,42.6465,42.6837,29601.0
2017-05-22 13:00:00,45.92,45.93,45.84,45.89,24408.0,42.7023,42.7116,42.6279,42.6744,24408.0
2017-05-22 13:30:00,45.9,45.93,45.79,45.79,24364.0,42.6837,42.7116,42.5814,42.5814,24364.0
2017-05-22 14:00:00,45.77,45.88,45.76,45.82,35449.0,42.5628,42.6651,42.5535,42.6093,35449.0
2017-05-22 14:30:00,45.83,45.88,45.78,45.88,39563.0,42.6186,42.6651,42.5721,42.6651,39563.0
2017-05-22 15:00:00,45.88,45.99,45.85,45.88,65168.0,42.6651,42.7674,42.6372,42.6651,65168.0
2017-05-22 15:30:00,45.88,45.94,45.82,45.84,130694.0,42.6651,42.7209,42.6093,42.6279,130694.0
2017-05-23 09:30:00,46.0,46.07,45.75,45.8,36593.0,42.7767,42.8418,42.5442,42.5907,36593.0
2017-05-23 10:00:00,45.75,45.76,45.54,45.72,21924.0,42.5442,42.5535,42.349,42.5163,21924.0
2017-05-23 10:30:00,45.72,46.0,45.71,46.0,37699.0,42.5163,42.7767,42.507,42.7767,37699.0
2017-05-23 11:00:00,46.01,46.17,45.97,46.14,43307.0,42.786,42.9348,42.7488,42.9069,43307.0
2017-05-23 11:30:00,46.14,46.18,46.09,46.11,35667.0,42.9069,42.9441,42.8604,42.879,35667.0
2017-05-23 12:00:00,46.1,46.19,46.05,46.05,26227.0,42.8697,42.9534,42.8232,42.8232,26227.0
2017-05-23 12:30:00,46.05,46.14,46.03,46.05,20229.0,42.8232,42.9069,42.8046,42.8232,20229.0
2017-05-23 13:00:00,46.06,46.14,46.01,46.13,34468.0,42.8325,42.9069,42.786,42.8976,34468.0
2017-05-23 13:30:00,46.12,46.14,46.01,46.06,21009.0,42.8883,42.9069,42.786,42.8325,21009.0
2017-05-23 14:00:00,46.06,46.11,45.92,45.96,28952.0,42.8325,42.879,42.7023,42.7395,28952.0
2017-05-23 14:30:00,45.96,46.1,45.94,46.08,57979.0,42.7395,42.8697,42.7209,42.8511,57979.0
2017-05-23 15:00:00,46.07,46.11,45.97,46.0,46721.0,42.8418,42.879,42.7488,42.7767,46721.0
2017-05-23 15:30:00,45.99,46.09,45.97,46.08,107096.0,42.7674,42.8604,42.7488,42.8511,107096.0
2017-05-24 09:30:00,45.96,46.16,45.87,46.04,59819.0,42.7395,42.9255,42.6558,42.8139,59819.0
2017-05-24 10:00:00,46.03,46.29,46.03,46.26,64893.0,42.8046,43.0464,42.8046,43.0185,64893.0
2017-05-24 10:30:00,46.26,46.38,46.15,46.15,201368.0,43.0185,43.1301,42.9162,42.9162,201368.0
2017-05-24 11:00:00,46.15,46.25,45.99,46.11,106966.0,42.9162,43.0092,42.7674,42.879,106966.0
2017-05-24 11:30:00,46.11,46.16,45.88,45.88,45476.0,42.879,42.9255,42.6651,42.6651,45476.0
2017-05-24 12:00:00,45.88,46.07,45.86,46.04,41162.0,42.6651,42.8418,42.6465,42.8139,41162.0
2017-05-24 12:30:00,46.03,46.08,45.97,45.97,64237.0,42.8046,42.8511,42.7488,42.7488,64237.0
2017-05-24 13:00:00,45.97,46.01,45.9,46.0,42831.0,42.7488,42.786,42.6837,42.7767,42831.0
2017-05-24 13:30:00,46.0,46.08,45.98,45.99,42142.0,42.7767,42.8511,42.7581,42.7674,42142.0
2017-05-24 14:00:00,45.99,46.11,45.9,46.04,60687.0,42.7674,42.879,42.6837,42.8139,60687.0
2017-05-24 14:30:00,46.03,46.05,45.89,45.93,52012.0,42.8046,42.8232,42.6744,42.7116,52012.0
2017-05-24 15:00:00,45.93,45.97,45.85,45.92,55408.0,42.7116,42.7488,42.6372,42.7023,55408.0
2017-05-24 15:30:00,45.91,46.0,45.91,45.97,121485.0,42.693,42.7767,42.693,42.7488,121485.0
2017-05-25 09:30:00,46.07,46.09,45.87,46.01,36844.0,42.8418,42.8604,42.6558,42.786,36844.0
2017-05-25 10:00:00,46.03,46.1,45.85,46.06,46324.0,42.8046,42.8697,42.6372,42.8325,46324.0
2017-05-25 10:30:00,46.06,46.18,45.85,45.85,55550.0,42.8325,42.9441,42.6372,42.6372,55550.0
2017-05-25 11:00:00,45.82,45.93,45.69,45.74,38927.0,42.6093,42.7116,42.4884,42.5349,38927.0
2017-05-25 11:30:00,45.74,45.74,45.38,45.38,40119.0,42.5349,42.5349,42.2002,42.2002,40119.0
2017-05-25 12:00:00,45.35,45.46,45.26,45.32,60570.0,42.1723,42.2746,42.0886,42.1444,60570.0
2017-05-25 12:30:00,45.31,45.38,45.24,45.29,105888.0,42.1351,42.2002,42.07,42.1165,105888.0
2017-05-25 13:00:00,45.28,45.31,45.16,45.2,66244.0,42.1072,42.1351,41.9956,42.0328,66244.0
2017-05-25 13:30:00,45.2,45.27,45.18,45.25,27820.0,42.0328,42.0979,42.0142,42.0793,27820.0
2017-05-25 14:00:00,45.25,45.28,45.12,45.25,51579.0,42.0793,42.1072,41.9584,42.0793,51579.0
2017-05-25 14:30:00,45.22,45.27,45.16,45.22,74922.0,42.0514,42.0979,41.9956,42.0514,74922.0
2017-05-25 15:00:00,45.22,45.3,45.22,45.27,91659.0,42.0514,42.1258,42.0514,42.0979,91659.0
2017-05-25 15:30:00,45.26,45.35,45.25,45.32,145487.0,42.0886,42.1723,42.0793,42.1444,145487.0
2017-05-26 09:30:00,45.25,45.25,44.94,45.13,128160.0,42.0793,42.0793,41.791,41.9677,128160.0
2017-05-26 10:00:00,45.12,45.19,45.0,45.07,80869.0,41.9584,42.0235,41.8468,41.9119,80869.0
2017-05-26 10:30:00,45.07,45.12,44.96,44.98,76492.0,41.9119,41.9584,41.8096,41.8282,76492.0
2017-05-26 11:00:00,44.98,45.13,44.98,45.09,60045.0,41.8282,41.9677,41.8282,41.9305,60045.0
2017-05-26 11:30:00,45.08,45.12,45.01,45.04,56918.0,41.9212,41.9584,41.8561,41.884,56918.0
2017-05-26 12:00:00,45.04,45.2,45.02,45.18,60229.0,41.884,42.0328,41.8654,42.0142,60229.0
2017-05-26 12:30:00,45.19,45.22,45.16,45.2,31286.0,42.0235,42.0514,41.9956,42.0328,31286.0
2017-05-26 13:00:00,45.2,45.21,45.07,45.11,160206.0,42.0328,42.0421,41.9119,41.9491,160206.0
2017-05-26 13:30:00,45.11,45.12,45.05,45.07,80837.0,41.9491,41.9584,41.8933,41.9119,80837.0
2017-05-26 14:00:00,45.06,45.08,45.0,45.07,53014.0,41.9026,41.9212,41.8468,41.9119,53014.0
2017-05-26 14:30:00,45.07,45.1,45.02,45.07,32057.0,41.9119,41.9398,41.8654,41.9119,32057.0
2017-05-26 15:00:00,45.08,45.12,44.94,44.99,81772.0,41.9212,41.9584,41.791,41.8375,81772.0
2017-05-26 15:30:00,44.98,45.03,44.95,44.97,171558.0,41.8282,41.8747,41.8003,41.8189,171558.0
2017-05-30 09:30:00,44.8,45.11,44.68,44.92,62415.0,41.6608,41.9491,41.5492,41.7724,62415.0
2017-05-30 10:00:00,44.92,45.15,44.78,45.03,61747.0,41.7724,41.9863,41.6422,41.8747,61747.0
2017-05-30 10:30:00,45.03,45.25,44.99,45.18,35423.0,41.8747,42.0793,41.8375,42.0142,35423.0
2017-05-30 11:00:00,45.19,45.29,45.13,45.18,35238.0,42.0235,42.1165,41.9677,42.0142,35238.0
2017-05-30 11:30:00,45.18,45.24,45.02,45.02,44399.0,42.0142,42.07,41.8654,41.8654,44399.0
2017-05-30 12:00:00,45.03,45.12,45.0,45.1,29571.0,41.8747,41.9584,41.8468,41.9398,29571.0
2017-05-30 12:30:00,45.12,45.15,45.05,45.08,31909.0,41.9584,41.9863,41.8933,41.9212,31909.0
2017-05-30 13:00:00,45.08,45.15,45.06,45.14,29836.0,41.9212,41.9863,41.9026,41.977,29836.0
2017-05-30 13:30:00,45.15,45.23,45.14,45.17,31844.0,41.9863,42.0607,41.977,42.0049,31844.0
2017-05-30 14:00:00,45.16,45.25,45.16,45.21,29334.0,41.9956,42.0793,41.9956,42.0421,29334.0
2017-05-30 14:30:00,45.21,45.26,45.16,45.25,60725.0,42.0421,42.0886,41.9956,42.0793,60725.0
2017-05-30 15:00:00,45.27,45.31,45.06,45.07,35397.0,42.0979,42.1351,41.9026,41.9119,35397.0
2017-05-30 15:30:00,45.08,45.1,45.01,45.02,106652.0,41.9212,41.9398,41.8561,41.8654,106652.0
2017-05-31 09:30:00,44.79,44.92,44.2,44.26,46479.0,41.8465,41.9679,41.2953,41.3513,46479.0
2017-05-31 10:00:00,44.24,44.39,44.02,44.39,64995.0,41.3326,41.4728,41.1271,41.4728,64995.0
2017-05-31 10:30:00,44.38,44.53,44.33,44.45,81148.0,41.4634,41.6036,41.4167,41.5288,81148.0
2017-05-31 11:00:00,44.47,44.51,44.32,44.39,89620.0,41.5475,41.5849,41.4074,41.4728,89620.0
2017-05-31 11:30:00,44.39,44.5,44.31,44.45,51412.0,41.4728,41.5755,41.398,41.5288,51412.0
2017-05-31 12:00:00,44.45,44.63,44.44,44.6,29155.0,41.5288,41.697,41.5195,41.669,29155.0
2017-05-31 12:30:00,44.59,44.65,44.55,44.56,20685.0,41.6596,41.7157,41.6223,41.6316,20685.0
2017-05-31 13:00:00,44.57,44.73,44.57,44.63,40560.0,41.6409,41.7904,41.6409,41.697,40560.0
2017-05-31 13:30:00,44.63,44.65,44.49,44.52,32742.0,41.697,41.7157,41.5662,41.5942,32742.0
2017-05-31 14:00:00,44.53,44.63,44.43,44.62,34865.0,41.6036,41.697,41.5101,41.6877,34865.0
2017-05-31 14:30:00,44.61,44.71,44.5,44.56,165487.0,41.6783,41.7717,41.5755,41.6316,165487.0
2017-05-31 15:00:00,44.57,44.77,44.57,44.73,82052.0,41.6409,41.8278,41.6409,41.7904,82052.0
2017-05-31 15:30:00,44.74,44.91,44.74,44.85,205084.0,41.7998,41.9586,41.7998,41.9025,205084.0
2017-06-01 09:30:00,45.26,45.58,44.8,45.55,110947.0,42.2856,42.5846,41.8558,42.5565,110947.0
2017-06-01 10:00:00,45.56,45.82,45.36,45.81,128949.0,42.5659,42.8088,42.379,42.7995,128949.0
2017-06-01 10:30:00,45.81,45.81,45.33,45.45,59629.0,42.7995,42.7995,42.351,42.4631,59629.0
2017-06-01 11:00:00,45.45,45.76,45.45,45.74,83682.0,42.4631,42.7527,42.4631,42.7341,83682.0
2017-06-01 11:30:00,45.73,45.95,45.72,45.89,89397.0,42.7247,42.9303,42.7154,42.8742,89397.0
2017-06-01 12:00:00,45.88,46.14,45.88,46.07,148808.0,42.8649,43.1078,42.8649,43.0424,148808.0
2017-06-01 12:30:00,46.07,46.07,45.89,46.01,93318.0,43.0424,43.0424,42.8742,42.9863,93318.0
2017-06-01 13:00:00,46.01,46.11,46.0,46.09,58765.0,42.9863,43.0797,42.977,43.0611,58765.0
2017-06-01 13:30:00,46.08,46.14,46.04,46.12,119773.0,43.0517,43.1078,43.0143,43.0891,119773.0
2017-06-01 14:00:00,46.12,46.15,46.0,46.1,113967.0,43.0891,43.1171,42.977,43.0704,113967.0
2017-06-01 14:30:00,46.11,46.14,46.02,46.11,98659.0,43.0797,43.1078,42.9957,43.0797,98659.0
2017-06-01 15:00:00,46.11,46.14,45.99,46.1,90089.0,43.0797,43.1078,42.9676,43.0704,90089.0
2017-06-01 15:30:00,46.1,46.19,46.06,46.19,235309.0,43.0704,43.1545,43.033,43.1545,235309.0
2017-06-02 09:30:00,46.16,46.17,45.63,45.7,76968.0,43.1265,43.1358,42.6313,42.6967,76968.0
2017-06-02 10:00:00,45.71,45.73,45.39,45.49,51743.0,42.706,42.7247,42.4071,42.5005,51743.0
2017-06-02 10:30:00,45.51,45.64,45.51,45.53,39151.0,42.5192,42.6406,42.5192,42.5379,39151.0
2017-06-02 11:00:00,45.52,45.68,45.5,45.65,34066.0,42.5285,42.678,42.5098,42.65,34066.0
2017-06-02 11:30:00,45.63,45.87,45.58,45.85,82788.0,42.6313,42.8555,42.5846,42.8368,82788.0
2017-06-02 12:00:00,45.84,45.95,45.8,45.93,41908.0,42.8275,42.9303,42.7901,42.9116,41908.0
2017-06-02 12:30:00,45.92,45.93,45.81,45.89,54508.0,42.9022,42.9116,42.7995,42.8742,54508.0
2017-06-02 13:00:00,45.87,45.91,45.82,45.84,13958.0,42.8555,42.8929,42.8088,42.8275,13958.0
2017-06-02 13:30:00,45.85,45.92,45.83,45.84,51968.0,42.8368,42.9022,42.8181,42.8275,51968.0
2017-06-02 14:00:00,45.83,45.89,45.79,45.79,29337.0,42.8181,42.8742,42.7808,42.7808,29337.0
2017-06-02 14:30:00,45.81,45.91,45.8,45.87,29601.0,42.7995,42.8929,42.7901,42.8555,29601.0
2017-06-02 15:00:00,45.87,45.92,45.83,45.89,38231.0,42.8555,42.9022,42.8181,42.8742,38231.0
2017-06-02 15:30:00,45.89,45.89,45.53,45.55,182959.0,42.8742,42.8742,42.5379,42.5565,182959.0
2017-06-05 09:30:00,45.5,45.52,45.02,45.19,66058.0,42.5098,42.5285,42.0614,42.2202,66058.0
2017-06-05 10:00:00,45.21,45.53,45.21,45.32,55994.0,42.2389,42.5379,42.2389,42.3417,55994.0
2017-06-05 10:30:00,45.32,45.32,45.15,45.18,84548.0,42.3417,42.3417,42.1828,42.2109,84548.0
2017-06-05 11:00:00,45.18,45.18,44.87,44.88,80572.0,42.2109,42.2109,41.9212,41.9306,80572.0
2017-06-05 11:30:00,44.89,45.03,44.79,45.0,78581.0,41.9399,42.0707,41.8465,42.0427,78581.0
2017-06-05 12:00:00,45.02,45.14,45.0,45.13,45174.0,42.0614,42.1735,42.0427,42.1641,45174.0
2017-06-05 12:30:00,45.13,45.22,45.08,45.19,25550.0,42.1641,42.2482,42.1174,42.2202,25550.0
2017-06-05 13:00:00,45.19,45.29,45.16,45.21,25914.0,42.2202,42.3136,42.1922,42.2389,25914.0
2017-06-05 13:30:00,45.21,45.24,45.13,45.2,40433.0,42.2389,42.2669,42.1641,42.2295,40433.0
2017-06-05 14:00:00,45.19,45.27,45.12,45.16,53110.0,42.2202,42.2949,42.1548,42.1922,53110.0
2017-06-05 14:30:00,45.16,45.21,45.14,45.15,54481.0,42.1922,42.2389,42.1735,42.1828,54481.0
2017-06-05 15:00:00,45.15,45.21,45.05,45.11,100714.0,42.1828,42.2389,42.0894,42.1455,100714.0
2017-06-05 15:30:00,45.11,45.12,44.91,44.95,180361.0,42.1455,42.1548,41.9586,41.996,180361.0
2017-06-06 09:30:00,44.8,44.88,44.35,44.83,80242.0,41.8558,41.9306,41.4354,41.8839,80242.0
2017-06-06 10:00:00,44.84,44.89,44.71,44.78,29255.0,41.8932,41.9399,41.7717,41.8371,29255.0
2017-06-06 10:30:00,44.77,44.81,44.68,44.69,26824.0,41.8278,41.8652,41.7437,41.7531,26824.0
2017-06-06 11:00:00,44.68,44.71,44.55,44.58,43013.0,41.7437,41.7717,41.6223,41.6503,43013.0
2017-06-06 11:30:00,44.58,44.74,44.58,44.68,35048.0,41.6503,41.7998,41.6503,41.7437,35048.0
2017-06-06 12:00:00,44.69,44.9,44.68,44.88,31164.0,41.7531,41.9493,41.7437,41.9306,31164.0
2017-06-06 12:30:00,44.88,45.01,44.86,44.98,31628.0,41.9306,42.052,41.9119,42.024,31628.0
2017-06-06 13:00:00,44.99,45.15,44.99,45.1,46058.0,42.0333,42.1828,42.0333,42.1361,46058.0
2017-06-06 13:30:00,45.11,45.14,45.05,45.08,43649.0,42.1455,42.1735,42.0894,42.1174,43649.0
2017-06-06 14:00:00,45.08,45.23,45.07,45.14,59462.0,42.1174,42.2576,42.1081,42.1735,59462.0
2017-06-06 14:30:00,45.13,45.3,45.13,45.22,46240.0,42.1641,42.323,42.1641,42.2482,46240.0
2017-06-06 15:00:00,45.24,45.27,45.12,45.23,60389.0,42.2669,42.2949,42.1548,42.2576,60389.0
2017-06-06 15:30:00,45.22,45.23,45.09,45.11,153942.0,42.2482,42.2576,42.1268,42.1455,153942.0
2017-06-07 09:30:00,45.06,45.21,44.77,45.12,40830.0,42.0987,42.2389,41.8278,42.1548,40830.0
2017-06-07 10:00:00,45.12,45.25,45.05,45.11,40311.0,42.1548,42.2763,42.0894,42.1455,40311.0
2017-06-07 10:30:00,45.1,45.1,44.65,44.65,222767.0,42.1361,42.1361,41.7157,41.7157,222767.0
2017-06-07 11:00:00,44.66,44.67,44.42,44.5,118732.0,41.725,41.7344,41.5008,41.5755,118732.0
2017-06-07 11:30:00,44.48,44.52,44.34,44.36,48167.0,41.5569,41.5942,41.4261,41.4447,48167.0
2017-06-07 12:00:00,44.36,44.46,44.34,44.44,44823.0,41.4447,41.5382,41.4261,41.5195,44823.0
2017-06-07 12:30:00,44.41,44.44,44.33,44.42,46091.0,41.4915,41.5195,41.4167,41.5008,46091.0
2017-06-07 13:00:00,44.4,44.45,44.29,44.37,35354.0,41.4821,41.5288,41.3793,41.4541,35354.0
2017-06-07 13:30:00,44.37,44.4,44.29,44.32,24507.0,41.4541,41.4821,41.3793,41.4074,24507.0
2017-06-07 14:00:00,44.33,44.41,44.25,44.3,38860.0,41.4167,41.4915,41.342,41.3887,38860.0
2017-06-07 14:30:00,44.3,44.36,44.26,44.35,33885.0,41.3887,41.4447,41.3513,41.4354,33885.0
2017-06-07 15:00:00,44.35,44.38,44.18,44.28,159244.0,41.4354,41.4634,41.2766,41.37,159244.0
2017-06-07 15:30:00,44.29,44.45,44.23,44.4,215663.0,41.3793,41.5288,41.3233,41.4821,215663.0
2017-06-08 09:30:00,44.43,45.0,44.38,44.89,51141.0,41.5101,42.0427,41.4634,41.9399,51141.0
2017-06-08 10:00:00,44.89,44.99,44.81,44.84,34065.0,41.9399,42.0333,41.8652,41.8932,34065.0
2017-06-08 10:30:00,44.83,44.99,44.79,44.96,45065.0,41.8839,42.0333,41.8465,42.0053,45065.0
2017-06-08 11:00:00,45.0,45.05,44.91,44.98,33828.0,42.0427,42.0894,41.9586,42.024,33828.0
2017-06-08 11:30:00,45.01,45.17,44.93,45.15,57602.0,42.052,42.2015,41.9773,42.1828,57602.0
2017-06-08 12:00:00,45.15,45.33,45.15,45.27,42712.0,42.1828,42.351,42.1828,42.2949,42712.0
2017-06-08 12:30:00,45.26,45.38,45.25,45.37,36596.0,42.2856,42.3977,42.2763,42.3884,36596.0
2017-06-08 13:00:00,45.38,45.49,45.32,45.42,64923.0,42.3977,42.5005,42.3417,42.4351,64923.0
2017-06-08 13:30:00,45.43,45.52,45.41,45.46,24246.0,42.4444,42.5285,42.4257,42.4725,24246.0
2017-06-08 14:00:00,45.47,45.48,45.21,45.25,33507.0,42.4818,42.4911,42.2389,42.2763,33507.0
2017-06-08 14:30:00,45.26,45.32,45.16,45.2,43368.0,42.2856,42.3417,42.1922,42.2295,43368.0
2017-06-08 15:00:00,45.2,45.29,45.2,45.26,56301.0,42.2295,42.3136,42.2295,42.2856,56301.0
2017-06-08 15:30:00,45.26,45.27,45.16,45.23,136385.0,42.2856,42.2949,42.1922,42.2576,136385.0
2017-06-09 09:30:00,45.29,45.68,45.24,45.43,30396.0,42.3136,42.678,42.2669,42.4444,30396.0
2017-06-09 10:00:00,45.52,45.53,45.36,45.51,26984.0,42.5285,42.5379,42.379,42.5192,26984.0
2017-06-09 10:30:00,45.52,45.72,45.51,45.69,52589.0,42.5285,42.7154,42.5192,42.6873,52589.0
2017-06-09 11:00:00,45.67,45.96,45.65,45.94,79162.0,42.6687,42.9396,42.65,42.9209,79162.0
2017-06-09 11:30:00,45.93,46.03,45.82,46.0,58523.0,42.9116,43.005,42.8088,42.977,58523.0
2017-06-09 12:00:00,46.0,46.0,45.78,45.8,97497.0,42.977,42.977,42.7714,42.7901,97497.0
2017-06-09 12:30:00,45.8,45.93,45.8,45.88,169556.0,42.7901,42.9116,42.7901,42.8649,169556.0
2017-06-09 13:00:00,45.89,46.05,45.89,46.02,137580.0,42.8742,43.0237,42.8742,42.9957,137580.0
2017-06-09 13:30:00,46.01,46.22,45.98,46.13,128761.0,42.9863,43.1825,42.9583,43.0984,128761.0
2017-06-09 14:00:00,46.14,46.28,46.05,46.26,91052.0,43.1078,43.2386,43.0237,43.2199,91052.0
2017-06-09 14:30:00,46.26,46.38,46.1,46.12,108565.0,43.2199,43.332,43.0704,43.0891,108565.0
2017-06-09 15:00:00,46.15,46.43,46.14,46.41,86535.0,43.1171,43.3787,43.1078,43.36,86535.0
2017-06-09 15:30:00,46.42,46.42,46.28,46.35,159047.0,43.3694,43.3694,43.2386,43.304,159047.0
2017-06-12 09:30:00,46.66,47.14,46.6,46.93,225931.0,43.5936,44.0421,43.5375,43.8459,225931.0
2017-06-12 10:00:00,46.95,47.38,46.71,47.34,164364.0,43.8645,44.2663,43.6403,44.2289,164364.0
2017-06-12 10:30:00,47.29,47.46,47.21,47.42,106387.0,44.1822,44.341,44.1075,44.3037,106387.0
2017-06-12 11:00:00,47.41,47.45,46.61,46.64,138009.0,44.2943,44.3317,43.5469,43.5749,138009.0
2017-06-12 11:30:00,46.63,46.7,46.38,46.42,70439.0,43.5656,43.631,43.332,43.3694,70439.0
2017-06-12 12:00:00,46.42,46.55,46.31,46.51,41873.0,43.3694,43.4908,43.2666,43.4535,41873.0
2017-06-12 12:30:00,46.53,46.65,46.51,46.52,47403.0,43.4721,43.5843,43.4535,43.4628,47403.0
2017-06-12 13:00:00,46.53,46.64,46.52,46.64,41267.0,43.4721,43.5749,43.4628,43.5749,41267.0
2017-06-12 13:30:00,46.62,46.73,46.58,46.67,52644.0,43.5562,43.659,43.5189,43.6029,52644.0
2017-06-12 14:00:00,46.67,46.76,46.61,46.66,55799.0,43.6029,43.687,43.5469,43.5936,55799.0
2017-06-12 14:30:00,46.66,46.66,46.5,46.66,67480.0,43.5936,43.5936,43.4441,43.5936,67480.0
2017-06-12 15:00:00,46.66,46.74,46.59,46.62,83670.0,43.5936,43.6683,43.5282,43.5562,83670.0
2017-06-12 15:30:00,46.63,46.8,46.6,46.8,257804.0,43.5656,43.7244,43.5375,43.7244,257804.0
2017-06-13 09:30:00,46.81,47.06,46.47,46.67,48968.0,43.7337,43.9673,43.4161,43.6029,48968.0
2017-06-13 10:00:00,46.66,46.88,46.48,46.85,51880.0,43.5936,43.7991,43.4254,43.7711,51880.0
2017-06-13 10:30:00,46.88,47.22,46.73,47.16,62027.0,43.7991,44.1168,43.659,44.0607,62027.0
2017-06-13 11:00:00,47.16,47.28,47.06,47.24,49686.0,44.0607,44.1729,43.9673,44.1355,49686.0
2017-06-13 11:30:00,47.24,47.38,47.1,47.1,69534.0,44.1355,44.2663,44.0047,44.0047,69534.0
2017-06-13 12:00:00,47.13,47.13,47.0,47.05,45399.0,44.0327,44.0327,43.9113,43.958,45399.0
2017-06-13 12:30:00,47.05,47.06,46.86,46.86,40626.0,43.958,43.9673,43.7805,43.7805,40626.0
2017-06-13 13:00:00,46.86,46.94,46.79,46.81,29681.0,43.7805,43.8552,43.7151,43.7337,29681.0
2017-06-13 13:30:00,46.8,46.84,46.75,46.8,30319.0,43.7244,43.7618,43.6777,43.7244,30319.0
2017-06-13 14:00:00,46.8,46.95,46.79,46.94,50964.0,43.7244,43.8645,43.7151,43.8552,50964.0
2017-06-13 14:30:00,46.94,46.95,46.8,46.85,51824.0,43.8552,43.8645,43.7244,43.7711,51824.0
2017-06-13 15:00:00,46.85,46.91,46.78,46.83,107193.0,43.7711,43.8272,43.7057,43.7524,107193.0
2017-06-13 15:30:00,46.84,46.87,46.74,46.81,207904.0,43.7618,43.7898,43.6683,43.7337,207904.0
2017-06-14 09:30:00,46.85,46.95,46.42,46.6,39675.0,43.7711,43.8645,43.3694,43.5375,39675.0
2017-06-14 10:00:00,46.57,46.99,46.56,46.89,38588.0,43.5095,43.9019,43.5002,43.8085,38588.0
2017-06-14 10:30:00,46.89,46.93,46.26,46.26,46614.0,43.8085,43.8459,43.2199,43.2199,46614.0
2017-06-14 11:00:00,46.28,46.32,46.11,46.18,64985.0,43.2386,43.2759,43.0797,43.1451,64985.0
2017-06-14 11:30:00,46.19,46.21,45.98,46.01,40387.0,43.1545,43.1732,42.9583,42.9863,40387.0
2017-06-14 12:00:00,46.0,46.03,45.81,45.98,28196.0,42.977,43.005,42.7995,42.9583,28196.0
2017-06-14 12:30:00,45.97,46.1,45.96,46.1,23946.0,42.9489,43.0704,42.9396,43.0704,23946.0
2017-06-14 13:00:00,46.12,46.12,45.97,46.0,53475.0,43.0891,43.0891,42.9489,42.977,53475.0
2017-06-14 13:30:00,45.98,46.06,45.93,46.03,32052.0,42.9583,43.033,42.9116,43.005,32052.0
2017-06-14 14:00:00,46.04,46.15,45.91,46.14,46822.0,43.0143,43.1171,42.8929,43.1078,46822.0
2017-06-14 14:30:00,46.13,46.24,46.01,46.02,68074.0,43.0984,43.2012,42.9863,42.9957,68074.0
2017-06-14 15:00:00,46.01,46.19,45.96,46.15,106171.0,42.9863,43.1545,42.9396,43.1171,106171.0
2017-06-14 15:30:00,46.15,46.21,46.11,46.16,266892.0,43.1171,43.1732,43.0797,43.1265,266892.0
2017-06-15 09:30:00,45.5,46.13,45.5,45.56,157567.0,42.5098,43.0984,42.5098,42.5659,157567.0
2017-06-15 10:00:00,45.55,45.57,45.11,45.13,135169.0,42.5565,42.5752,42.1455,42.1641,135169.0
2017-06-15 10:30:00,45.13,45.17,44.51,44.6,173156.0,42.1641,42.2015,41.5849,41.669,173156.0
2017-06-15 11:00:00,44.6,44.78,44.44,44.61,163948.0,41.669,41.8371,41.5195,41.6783,163948.0
2017-06-15 11:30:00,44.61,44.8,44.53,44.64,99049.0,41.6783,41.8558,41.6036,41.7063,99049.0
2017-06-15 12:00:00,44.65,44.71,44.47,44.53,60024.0,41.7157,41.7717,41.5475,41.6036,60024.0
2017-06-15 12:30:00,44.53,44.56,44.44,44.46,56758.0,41.6036,41.6316,41.5195,41.5382,56758.0
2017-06-15 13:00:00,44.47,44.54,44.27,44.29,119647.0,41.5475,41.6129,41.3607,41.3793,119647.0
2017-06-15 13:30:00,44.3,44.65,44.3,44.57,70542.0,41.3887,41.7157,41.3887,41.6409,70542.0
2017-06-15 14:00:00,44.55,44.65,44.48,44.63,76165.0,41.6223,41.7157,41.5569,41.697,76165.0
2017-06-15 14:30:00,44.62,44.72,44.61,44.66,69681.0,41.6877,41.7811,41.6783,41.725,69681.0
2017-06-15 15:00:00,44.66,44.76,44.63,44.69,89113.0,41.725,41.8185,41.697,41.7531,89113.0
2017-06-15 15:30:00,44.68,44.69,44.52,44.68,260477.0,41.7437,41.7531,41.5942,41.7437,260477.0
2017-06-16 09:30:00,44.69,45.04,44.48,44.9,148281.0,41.7531,42.0801,41.5569,41.9493,148281.0
2017-06-16 10:00:00,45.01,45.01,44.74,44.97,37703.0,42.052,42.052,41.7998,42.0147,37703.0
2017-06-16 10:30:00,44.94,45.14,44.86,45.1,41922.0,41.9866,42.1735,41.9119,42.1361,41922.0
2017-06-16 11:00:00,45.11,45.18,44.92,44.96,66326.0,42.1455,42.2109,41.9679,42.0053,66326.0
2017-06-16 11:30:00,44.95,44.98,44.84,44.87,25767.0,41.996,42.024,41.8932,41.9212,25767.0
2017-06-16 12:00:00,44.89,44.91,44.79,44.81,21235.0,41.9399,41.9586,41.8465,41.8652,21235.0
2017-06-16 12:30:00,44.83,44.84,44.67,44.7,27517.0,41.8839,41.8932,41.7344,41.7624,27517.0
2017-06-16 13:00:00,44.69,44.77,44.65,44.75,23358.0,41.7531,41.8278,41.7157,41.8091,23358.0
2017-06-16 13:30:00,44.75,44.81,44.73,44.78,39526.0,41.8091,41.8652,41.7904,41.8371,39526.0
2017-06-16 14:00:00,44.79,44.82,44.73,44.79,39666.0,41.8465,41.8745,41.7904,41.8465,39666.0
2017-06-16 14:30:00,44.79,44.85,44.75,44.79,86900.0,41.8465,41.9025,41.8091,41.8465,86900.0
2017-06-16 15:00:00,44.78,44.81,44.67,44.79,76671.0,41.8371,41.8652,41.7344,41.8465,76671.0
2017-06-16 15:30:00,44.79,45.06,44.72,45.03,290028.0,41.8465,42.0987,41.7811,42.0707,290028.0
2017-06-19 09:30:00,45.11,45.22,44.88,45.01,32625.0,42.1455,42.2482,41.9306,42.052,32625.0
2017-06-19 10:00:00,45.02,45.29,44.93,45.27,24704.0,42.0614,42.3136,41.9773,42.2949,24704.0
2017-06-19 10:30:00,45.25,45.33,45.21,45.22,43976.0,42.2763,42.351,42.2389,42.2482,43976.0
2017-06-19 11:00:00,45.21,45.27,45.08,45.16,41519.0,42.2389,42.2949,42.1174,42.1922,41519.0
2017-06-19 11:30:00,45.15,45.25,45.14,45.22,29387.0,42.1828,42.2763,42.1735,42.2482,29387.0
2017-06-19 12:00:00,45.24,45.27,45.12,45.13,30208.0,42.2669,42.2949,42.1548,42.1641,30208.0
2017-06-19 12:30:00,45.12,45.24,45.05,45.22,30271.0,42.1548,42.2669,42.0894,42.2482,30271.0
2017-06-19 13:00:00,45.23,45.29,45.18,45.22,21354.0,42.2576,42.3136,42.2109,42.2482,21354.0
2017-06-19 13:30:00,45.22,45.32,45.22,45.27,27780.0,42.2482,42.3417,42.2482,42.2949,27780.0
2017-06-19 14:00:00,45.26,45.28,45.13,45.22,33759.0,42.2856,42.3043,42.1641,42.2482,33759.0
2017-06-19 14:30:00,45.23,45.33,45.2,45.3,34082.0,42.2576,42.351,42.2295,42.323,34082.0
2017-06-19 15:00:00,45.3,45.42,45.26,45.41,42844.0,42.323,42.4351,42.2856,42.4257,42844.0
2017-06-19 15:30:00,45.41,45.42,45.34,45.37,140425.0,42.4257,42.4351,42.3603,42.3884,140425.0
2017-06-20 09:30:00,45.02,45.07,44.5,44.5,76151.0,42.0614,42.1081,41.5755,41.5755,76151.0
2017-06-20 10:00:00,44.49,44.9,44.49,44.74,70427.0,41.5662,41.9493,41.5662,41.7998,70427.0
2017-06-20 10:30:00,44.73,44.8,44.6,44.74,45236.0,41.7904,41.8558,41.669,41.7998,45236.0
2017-06-20 11:00:00,44.76,44.84,44.65,44.72,39194.0,41.8185,41.8932,41.7157,41.7811,39194.0
2017-06-20 11:30:00,44.74,44.97,44.7,44.89,47581.0,41.7998,42.0147,41.7624,41.9399,47581.0
2017-06-20 12:00:00,44.92,44.95,44.8,44.84,48405.0,41.9679,41.996,41.8558,41.8932,48405.0
2017-06-20 12:30:00,44.85,44.95,44.85,44.93,24763.0,41.9025,41.996,41.9025,41.9773,24763.0
2017-06-20 13:00:00,44.94,44.94,44.85,44.92,30833.0,41.9866,41.9866,41.9025,41.9679,30833.0
2017-06-20 13:30:00,44.93,44.95,44.78,44.78,29136.0,41.9773,41.996,41.8371,41.8371,29136.0
2017-06-20 14:00:00,44.8,44.93,44.77,44.93,38063.0,41.8558,41.9773,41.8278,41.9773,38063.0
2017-06-20 14:30:00,44.94,44.98,44.78,44.78,69065.0,41.9866,42.024,41.8371,41.8371,69065.0
2017-06-20 15:00:00,44.79,44.81,44.7,44.8,52342.0,41.8465,41.8652,41.7624,41.8558,52342.0
2017-06-20 15:30:00,44.8,44.8,44.72,44.77,103718.0,41.8558,41.8558,41.7811,41.8278,103718.0
2017-06-21 09:30:00,45.02,45.02,44.72,44.85,55853.0,42.0614,42.0614,41.7811,41.9025,55853.0
2017-06-21 10:00:00,44.84,44.86,44.59,44.65,22991.0,41.8932,41.9119,41.6596,41.7157,22991.0
2017-06-21 10:30:00,44.67,44.78,44.56,44.56,37398.0,41.7344,41.8371,41.6316,41.6316,37398.0
2017-06-21 11:00:00,44.57,44.63,44.35,44.38,31886.0,41.6409,41.697,41.4354,41.4634,31886.0
2017-06-21 11:30:00,44.36,44.49,44.22,44.46,148237.0,41.4447,41.5662,41.3139,41.5382,148237.0
2017-06-21 12:00:00,44.45,44.45,44.28,44.37,22556.0,41.5288,41.5288,41.37,41.4541,22556.0
2017-06-21 12:30:00,44.37,44.39,44.07,44.11,45345.0,41.4541,41.4728,41.1738,41.2112,45345.0
2017-06-21 13:00:00,44.1,44.11,43.92,44.0,71041.0,41.2018,41.2112,41.0337,41.1084,71041.0
2017-06-21 13:30:00,44.0,44.0,43.85,43.91,37137.0,41.1084,41.1084,40.9683,41.0243,37137.0
2017-06-21 14:00:00,43.9,43.93,43.68,43.74,86136.0,41.015,41.043,40.8094,40.8655,86136.0
2017-06-21 14:30:00,43.74,43.95,43.65,43.88,60086.0,40.8655,41.0617,40.7814,40.9963,60086.0
2017-06-21 15:00:00,43.89,43.96,43.83,43.83,45205.0,41.0056,41.071,40.9496,40.9496,45205.0
2017-06-21 15:30:00,43.84,43.86,43.7,43.77,141456.0,40.9589,40.9776,40.8281,40.8935,141456.0
2017-06-22 09:30:00,43.73,44.19,43.73,44.16,81612.0,40.8562,41.2859,40.8562,41.2579,81612.0
2017-06-22 10:00:00,44.17,44.18,43.76,43.8,74622.0,41.2672,41.2766,40.8842,40.9216,74622.0
2017-06-22 10:30:00,43.81,44.34,43.79,44.21,49249.0,40.9309,41.4261,40.9122,41.3046,49249.0
2017-06-22 11:00:00,44.22,44.24,44.12,44.12,60478.0,41.3139,41.3326,41.2205,41.2205,60478.0
2017-06-22 11:30:00,44.14,44.26,44.08,44.25,30579.0,41.2392,41.3513,41.1832,41.342,30579.0
2017-06-22 12:00:00,44.26,44.34,44.22,44.3,22942.0,41.3513,41.4261,41.3139,41.3887,22942.0
2017-06-22 12:30:00,44.31,44.35,44.26,44.26,21187.0,41.398,41.4354,41.3513,41.3513,21187.0
2017-06-22 13:00:00,44.27,44.28,44.14,44.18,50581.0,41.3607,41.37,41.2392,41.2766,50581.0
2017-06-22 13:30:00,44.17,44.21,44.14,44.14,30728.0,41.2672,41.3046,41.2392,41.2392,30728.0
2017-06-22 14:00:00,44.14,44.38,44.11,44.38,102624.0,41.2392,41.4634,41.2112,41.4634,102624.0
2017-06-22 14:30:00,44.38,44.38,44.2,44.2,74272.0,41.4634,41.4634,41.2953,41.2953,74272.0
2017-06-22 15:00:00,44.21,44.23,44.06,44.06,97962.0,41.3046,41.3233,41.1645,41.1645,97962.0
2017-06-22 15:30:00,44.07,44.11,43.93,43.99,201898.0,41.1738,41.2112,41.043,41.0991,201898.0
2017-06-23 09:30:00,44.02,44.14,43.71,44.03,39691.0,41.1271,41.2392,40.8375,41.1364,39691.0
2017-06-23 10:00:00,44.03,44.11,43.98,44.0,41786.0,41.1364,41.2112,41.0897,41.1084,41786.0
2017-06-23 10:30:00,44.0,44.08,43.92,44.0,108329.0,41.1084,41.1832,41.0337,41.1084,108329.0
2017-06-23 11:00:00,44.02,44.04,43.94,43.96,47280.0,41.1271,41.1458,41.0524,41.071,47280.0
2017-06-23 11:30:00,43.97,44.07,43.91,44.0,32023.0,41.0804,41.1738,41.0243,41.1084,32023.0
2017-06-23 12:00:00,43.99,44.01,43.89,43.92,37463.0,41.0991,41.1178,41.0056,41.0337,37463.0
2017-06-23 12:30:00,43.92,43.98,43.89,43.92,37685.0,41.0337,41.0897,41.0056,41.0337,37685.0
2017-06-23 13:00:00,43.92,43.93,43.8,43.83,36273.0,41.0337,41.043,40.9216,40.9496,36273.0
2017-06-23 13:30:00,43.82,43.96,43.79,43.93,30680.0,40.9402,41.071,40.9122,41.043,30680.0
2017-06-23 14:00:00,43.94,44.02,43.93,43.98,53641.0,41.0524,41.1271,41.043,41.0897,53641.0
2017-06-23 14:30:00,43.99,44.17,43.98,44.07,84398.0,41.0991,41.2672,41.0897,41.1738,84398.0
2017-06-23 15:00:00,44.08,44.1,43.97,44.0,139416.0,41.1832,41.2018,41.0804,41.1084,139416.0
2017-06-23 15:30:00,44.0,44.03,43.97,43.99,421934.0,41.1084,41.1364,41.0804,41.0991,421934.0
2017-06-26 09:30:00,44.1,44.71,43.98,44.69,79903.0,41.2018,41.7717,41.0897,41.7531,79903.0
2017-06-26 10:00:00,44.69,44.72,44.51,44.55,28981.0,41.7531,41.7811,41.5849,41.6223,28981.0
2017-06-26 10:30:00,44.52,44.52,44.2,44.25,46847.0,41.5942,41.5942,41.2953,41.342,46847.0
2017-06-26 11:00:00,44.24,44.61,44.2,44.5,40594.0,41.3326,41.6783,41.2953,41.5755,40594.0
2017-06-26 11:30:00,44.55,44.76,44.48,44.66,57315.0,41.6223,41.8185,41.5569,41.725,57315.0
2017-06-26 12:00:00,44.66,44.67,44.48,44.52,26174.0,41.725,41.7344,41.5569,41.5942,26174.0
2017-06-26 12:30:00,44.51,44.66,44.5,44.65,25557.0,41.5849,41.725,41.5755,41.7157,25557.0
2017-06-26 13:00:00,44.65,44.71,44.58,44.59,22965.0,41.7157,41.7717,41.6503,41.6596,22965.0
2017-06-26 13:30:00,44.59,44.64,44.52,44.63,28235.0,41.6596,41.7063,41.5942,41.697,28235.0
2017-06-26 14:00:00,44.62,44.71,44.61,44.68,34166.0,41.6877,41.7717,41.6783,41.7437,34166.0
2017-06-26 14:30:00,44.67,44.73,44.6,44.73,31743.0,41.7344,41.7904,41.669,41.7904,31743.0
2017-06-26 15:00:00,44.72,44.73,44.61,44.63,56679.0,41.7811,41.7904,41.6783,41.697,56679.0
2017-06-26 15:30:00,44.63,44.69,44.51,44.55,146971.0,41.697,41.7531,41.5849,41.6223,146971.0
2017-06-27 09:30:00,44.6,44.78,44.5,44.55,83626.0,41.669,41.8371,41.5755,41.6223,83626.0
2017-06-27 10:00:00,44.56,44.99,44.56,44.98,47802.0,41.6316,42.0333,41.6316,42.024,47802.0
2017-06-27 10:30:00,45.0,45.14,44.98,45.09,49968.0,42.0427,42.1735,42.024,42.1268,49968.0
2017-06-27 11:00:00,45.09,45.21,45.03,45.08,50387.0,42.1268,42.2389,42.0707,42.1174,50387.0
2017-06-27 11:30:00,45.08,45.43,45.08,45.39,44324.0,42.1174,42.4444,42.1174,42.4071,44324.0
2017-06-27 12:00:00,45.37,45.39,45.28,45.33,65100.0,42.3884,42.4071,42.3043,42.351,65100.0
2017-06-27 12:30:00,45.32,45.32,45.16,45.22,23525.0,42.3417,42.3417,42.1922,42.2482,23525.0
2017-06-27 13:00:00,45.23,45.27,45.17,45.26,22047.0,42.2576,42.2949,42.2015,42.2856,22047.0
2017-06-27 13:30:00,45.25,45.25,45.09,45.17,29629.0,42.2763,42.2763,42.1268,42.2015,29629.0
2017-06-27 14:00:00,45.16,45.16,45.03,45.13,35358.0,42.1922,42.1922,42.0707,42.1641,35358.0
2017-06-27 14:30:00,45.15,45.24,45.13,45.22,33705.0,42.1828,42.2669,42.1641,42.2482,33705.0
2017-06-27 15:00:00,45.22,45.25,45.14,45.15,57581.0,42.2482,42.2763,42.1735,42.1828,57581.0
2017-06-27 15:30:00,45.15,45.15,44.96,44.99,127549.0,42.1828,42.1828,42.0053,42.0333,127549.0
2017-06-28 09:30:00,45.4,45.71,45.24,45.71,126441.0,42.4164,42.706,42.2669,42.706,126441.0
2017-06-28 10:00:00,45.7,45.86,45.52,45.61,65588.0,42.6967,42.8462,42.5285,42.6126,65588.0
2017-06-28 10:30:00,45.64,45.86,45.61,45.84,63284.0,42.6406,42.8462,42.6126,42.8275,63284.0
2017-06-28 11:00:00,45.85,45.93,45.76,45.82,37777.0,42.8368,42.9116,42.7527,42.8088,37777.0
2017-06-28 11:30:00,45.83,45.92,45.77,45.85,70684.0,42.8181,42.9022,42.7621,42.8368,70684.0
2017-06-28 12:00:00,45.83,45.86,45.62,45.67,29793.0,42.8181,42.8462,42.6219,42.6687,29793.0
2017-06-28 12:30:00,45.68,45.81,45.62,45.77,26902.0,42.678,42.7995,42.6219,42.7621,26902.0
2017-06-28 13:00:00,45.8,45.8,45.71,45.79,33204.0,42.7901,42.7901,42.706,42.7808,33204.0
2017-06-28 13:30:00,45.78,45.79,45.69,45.76,22655.0,42.7714,42.7808,42.6873,42.7527,22655.0
2017-06-28 14:00:00,45.74,45.86,45.72,45.79,61691.0,42.7341,42.8462,42.7154,42.7808,61691.0
2017-06-28 14:30:00,45.81,45.87,45.73,45.74,74061.0,42.7995,42.8555,42.7247,42.7341,74061.0
2017-06-28 15:00:00,45.73,45.73,45.46,45.49,55716.0,42.7247,42.7247,42.4725,42.5005,55716.0
2017-06-28 15:30:00,45.49,45.5,45.3,45.34,149239.0,42.5005,42.5098,42.323,42.3603,149239.0
2017-06-29 09:30:00,45.58,45.73,45.35,45.4,42316.0,42.5846,42.7247,42.3697,42.4164,42316.0
2017-06-29 10:00:00,45.37,45.43,45.02,45.28,42348.0,42.3884,42.4444,42.0614,42.3043,42348.0
2017-06-29 10:30:00,45.27,45.48,45.21,45.4,32923.0,42.2949,42.4911,42.2389,42.4164,32923.0
2017-06-29 11:00:00,45.37,45.52,45.22,45.22,60622.0,42.3884,42.5285,42.2482,42.2482,60622.0
2017-06-29 11:30:00,45.26,45.26,44.99,45.05,34330.0,42.2856,42.2856,42.0333,42.0894,34330.0
2017-06-29 12:00:00,45.04,45.07,44.91,44.91,22048.0,42.0801,42.1081,41.9586,41.9586,22048.0
2017-06-29 12:30:00,44.92,44.99,44.85,44.89,63151.0,41.9679,42.0333,41.9025,41.9399,63151.0
2017-06-29 13:00:00,44.89,44.94,44.57,44.6,33444.0,41.9399,41.9866,41.6409,41.669,33444.0
2017-06-29 13:30:00,44.62,44.95,44.59,44.95,33699.0,41.6877,41.996,41.6596,41.996,33699.0
2017-06-29 14:00:00,44.9,45.12,44.82,45.1,31351.0,41.9493,42.1548,41.8745,42.1361,31351.0
2017-06-29 14:30:00,45.09,45.11,44.97,45.06,29660.0,42.1268,42.1455,42.0147,42.0987,29660.0
2017-06-29 15:00:00,45.05,45.18,45.03,45.06,44898.0,42.0894,42.2109,42.0707,42.0987,44898.0
2017-06-29 15:30:00,45.06,45.15,45.01,45.05,122098.0,42.0987,42.1828,42.052,42.0894,122098.0
2017-06-30 09:30:00,45.34,45.6,45.11,45.43,31727.0,42.3603,42.6033,42.1455,42.4444,31727.0
2017-06-30 10:00:00,45.46,45.5,45.3,45.37,33738.0,42.4725,42.5098,42.323,42.3884,33738.0
2017-06-30 10:30:00,45.34,45.64,45.27,45.58,53312.0,42.3603,42.6406,42.2949,42.5846,53312.0
2017-06-30 11:00:00,45.61,45.66,45.47,45.55,33309.0,42.6126,42.6593,42.4818,42.5565,33309.0
2017-06-30 11:30:00,45.55,45.75,45.54,45.73,40364.0,42.5565,42.7434,42.5472,42.7247,40364.0
2017-06-30 12:00:00,45.71,45.82,45.63,45.7,24618.0,42.706,42.8088,42.6313,42.6967,24618.0
2017-06-30 12:30:00,45.69,45.74,45.54,45.65,24737.0,42.6873,42.7341,42.5472,42.65,24737.0
2017-06-30 13:00:00,45.65,45.84,45.65,45.82,26111.0,42.65,42.8275,42.65,42.8088,26111.0
2017-06-30 13:30:00,45.82,45.9,45.72,45.9,46566.0,42.8088,42.8835,42.7154,42.8835,46566.0
2017-06-30 14:00:00,45.87,46.0,45.86,45.97,57270.0,42.8555,42.977,42.8462,42.9489,57270.0
2017-06-30 14:30:00,45.97,46.18,45.95,46.12,110092.0,42.9489,43.1451,42.9303,43.0891,110092.0
2017-06-30 15:00:00,46.11,46.11,45.96,46.01,59804.0,43.0797,43.0797,42.9396,42.9863,59804.0
2017-06-30 15:30:00,46.01,46.06,45.76,45.77,219791.0,42.9863,43.033,42.7527,42.7621,219791.0
2017-07-03 09:30:00,46.11,46.78,45.99,46.21,96476.0,43.0797,43.7057,42.9676,43.1732,96476.0
2017-07-03 10:00:00,46.22,46.49,46.03,46.46,60847.0,43.1825,43.4348,43.005,43.4067,60847.0
2017-07-03 10:30:00,46.48,46.64,46.39,46.61,41924.0,43.4254,43.5749,43.3413,43.5469,41924.0
2017-07-03 11:00:00,46.6,46.75,46.5,46.56,63069.0,43.5375,43.6777,43.4441,43.5002,63069.0
2017-07-03 11:30:00,46.55,46.73,46.53,46.67,60573.0,43.4908,43.659,43.4721,43.6029,60573.0
2017-07-03 12:00:00,46.69,46.71,46.53,46.53,104394.0,43.6216,43.6403,43.4721,43.4721,104394.0
2017-07-03 12:30:00,46.54,46.76,46.53,46.54,146086.0,43.4815,43.687,43.4721,43.4815,146086.0
2017-07-05 09:30:00,46.57,46.7,46.02,46.7,119388.0,43.5095,43.631,42.9957,43.631,119388.0
2017-07-05 10:00:00,46.7,46.7,46.03,46.32,123133.0,43.631,43.631,43.005,43.2759,123133.0
2017-07-05 10:30:00,46.34,46.39,46.15,46.27,120721.0,43.2946,43.3413,43.1171,43.2292,120721.0
2017-07-05 11:00:00,46.28,46.59,46.26,46.42,256430.0,43.2386,43.5282,43.2199,43.3694,256430.0
2017-07-05 11:30:00,46.43,46.45,46.17,46.25,188386.0,43.3787,43.3974,43.1358,43.2105,188386.0
2017-07-05 12:00:00,46.28,46.48,46.16,46.48,68347.0,43.2386,43.4254,43.1265,43.4254,68347.0
2017-07-05 12:30:00,46.49,46.58,46.33,46.38,158012.0,43.4348,43.5189,43.2853,43.332,158012.0
2017-07-05 13:00:00,46.38,46.45,46.33,46.34,63024.0,43.332,43.3974,43.2853,43.2946,63024.0
2017-07-05 13:30:00,46.36,46.41,46.16,46.26,62258.0,43.3133,43.36,43.1265,43.2199,62258.0
2017-07-05 14:00:00,46.26,46.39,46.23,46.3,75224.0,43.2199,43.3413,43.1919,43.2573,75224.0
2017-07-05 14:30:00,46.31,46.35,46.15,46.19,65001.0,43.2666,43.304,43.1171,43.1545,65001.0
2017-07-05 15:00:00,46.18,46.35,46.17,46.28,90622.0,43.1451,43.304,43.1358,43.2386,90622.0
2017-07-05 15:30:00,46.29,46.37,46.25,46.26,252462.0,43.2479,43.3227,43.2105,43.2199,252462.0
2017-07-06 09:30:00,46.1,46.53,46.07,46.18,57865.0,43.0704,43.4721,43.0424,43.1451,57865.0
2017-07-06 10:00:00,46.19,46.27,46.03,46.19,52156.0,43.1545,43.2292,43.005,43.1545,52156.0
2017-07-06 10:30:00,46.21,46.21,45.86,45.89,95057.0,43.1732,43.1732,42.8462,42.8742,95057.0
2017-07-06 11:00:00,45.92,46.34,45.92,46.02,64083.0,42.9022,43.2946,42.9022,42.9957,64083.0
2017-07-06 11:30:00,46.03,46.03,45.83,45.92,39230.0,43.005,43.005,42.8181,42.9022,39230.0
2017-07-06 12:00:00,45.93,46.03,45.84,45.9,21915.0,42.9116,43.005,42.8275,42.8835,21915.0
2017-07-06 12:30:00,45.92,45.96,45.83,45.84,18014.0,42.9022,42.9396,42.8181,42.8275,18014.0
2017-07-06 13:00:00,45.83,45.98,45.73,45.96,30341.0,42.8181,42.9583,42.7247,42.9396,30341.0
2017-07-06 13:30:00,45.96,45.99,45.71,45.73,52476.0,42.9396,42.9676,42.706,42.7247,52476.0
2017-07-06 14:00:00,45.72,45.72,45.51,45.63,48602.0,42.7154,42.7154,42.5192,42.6313,48602.0
2017-07-06 14:30:00,45.64,45.65,45.49,45.59,44294.0,42.6406,42.65,42.5005,42.5939,44294.0
2017-07-06 15:00:00,45.58,45.6,45.33,45.34,90714.0,42.5846,42.6033,42.351,42.3603,90714.0
2017-07-06 15:30:00,45.33,45.35,45.11,45.2,279267.0,42.351,42.3697,42.1455,42.2295,279267.0
2017-07-07 09:30:00,45.21,45.4,45.12,45.23,63023.0,42.2389,42.4164,42.1548,42.2576,63023.0
2017-07-07 10:00:00,45.21,45.21,44.89,44.91,36280.0,42.2389,42.2389,41.9399,41.9586,36280.0
2017-07-07 10:30:00,44.91,44.96,44.71,44.79,79796.0,41.9586,42.0053,41.7717,41.8465,79796.0
2017-07-07 11:00:00,44.78,44.88,44.62,44.86,53661.0,41.8371,41.9306,41.6877,41.9119,53661.0
2017-07-07 11:30:00,44.89,45.24,44.89,45.15,34015.0,41.9399,42.2669,41.9399,42.1828,34015.0
2017-07-07 12:00:00,45.17,45.33,45.16,45.27,34823.0,42.2015,42.351,42.1922,42.2949,34823.0
2017-07-07 12:30:00,45.26,45.28,45.21,45.21,20207.0,42.2856,42.3043,42.2389,42.2389,20207.0
2017-07-07 13:00:00,45.21,45.34,45.19,45.34,24004.0,42.2389,42.3603,42.2202,42.3603,24004.0
2017-07-07 13:30:00,45.34,45.48,45.33,45.38,43742.0,42.3603,42.4911,42.351,42.3977,43742.0
2017-07-07 14:00:00,45.39,45.42,45.29,45.31,51779.0,42.4071,42.4351,42.3136,42.3323,51779.0
2017-07-07 14:30:00,45.31,45.32,45.23,45.29,31146.0,42.3323,42.3417,42.2576,42.3136,31146.0
2017-07-07 15:00:00,45.3,45.43,45.28,45.43,44996.0,42.323,42.4444,42.3043,42.4444,44996.0
2017-07-07 15:30:00,45.44,45.45,45.32,45.36,218907.0,42.4538,42.4631,42.3417,42.379,218907.0
2017-07-10 09:30:00,45.14,45.51,44.96,45.42,30924.0,42.1735,42.5192,42.0053,42.4351,30924.0
2017-07-10 10:00:00,45.43,45.44,45.11,45.34,39633.0,42.4444,42.4538,42.1455,42.3603,39633.0
2017-07-10 10:30:00,45.33,45.47,45.18,45.39,41522.0,42.351,42.4818,42.2109,42.4071,41522.0
2017-07-10 11:00:00,45.4,45.46,45.23,45.44,42343.0,42.4164,42.4725,42.2576,42.4538,42343.0
2017-07-10 11:30:00,45.45,45.55,45.39,45.54,19307.0,42.4631,42.5565,42.4071,42.5472,19307.0
2017-07-10 12:00:00,45.55,45.64,45.52,45.57,24007.0,42.5565,42.6406,42.5285,42.5752,24007.0
2017-07-10 12:30:00,45.57,45.64,45.49,45.63,22357.0,42.5752,42.6406,42.5005,42.6313,22357.0
2017-07-10 13:00:00,45.61,45.63,45.53,45.55,24544.0,42.6126,42.6313,42.5379,42.5565,24544.0
2017-07-10 13:30:00,45.56,45.73,45.51,45.71,31699.0,42.5659,42.7247,42.5192,42.706,31699.0
2017-07-10 14:00:00,45.71,45.92,45.71,45.76,54508.0,42.706,42.9022,42.706,42.7527,54508.0
2017-07-10 14:30:00,45.78,45.83,45.57,45.59,30519.0,42.7714,42.8181,42.5752,42.5939,30519.0
2017-07-10 15:00:00,45.58,45.58,45.41,45.48,42155.0,42.5846,42.5846,42.4257,42.4911,42155.0
2017-07-10 15:30:00,45.48,45.51,45.35,45.37,172287.0,42.4911,42.5192,42.3697,42.3884,172287.0
2017-07-11 09:30:00,45.37,45.37,44.9,45.05,71758.0,42.3884,42.3884,41.9493,42.0894,71758.0
2017-07-11 10:00:00,45.0,45.24,45.0,45.16,50179.0,42.0427,42.2669,42.0427,42.1922,50179.0
2017-07-11 10:30:00,45.18,45.24,45.07,45.15,76680.0,42.2109,42.2669,42.1081,42.1828,76680.0
2017-07-11 11:00:00,45.13,45.13,44.78,44.81,68813.0,42.1641,42.1641,41.8371,41.8652,68813.0
2017-07-11 11:30:00,44.79,45.02,44.78,45.01,49238.0,41.8465,42.0614,41.8371,42.052,49238.0
2017-07-11 12:00:00,45.01,45.13,44.96,45.04,85296.0,42.052,42.1641,42.0053,42.0801,85296.0
2017-07-11 12:30:00,45.04,45.08,44.96,44.97,26813.0,42.0801,42.1174,42.0053,42.0147,26813.0
2017-07-11 13:00:00,45.0,45.04,44.93,44.95,28480.0,42.0427,42.0801,41.9773,41.996,28480.0
2017-07-11 13:30:00,44.94,45.05,44.92,45.04,46059.0,41.9866,42.0894,41.9679,42.0801,46059.0
2017-07-11 14:00:00,45.05,45.19,45.05,45.13,60521.0,42.0894,42.2202,42.0894,42.1641,60521.0
2017-07-11 14:30:00,45.13,45.16,45.06,45.1,91250.0,42.1641,42.1922,42.0987,42.1361,91250.0
2017-07-11 15:00:00,45.11,45.3,45.1,45.29,44167.0,42.1455,42.323,42.1361,42.3136,44167.0
2017-07-11 15:30:00,45.28,45.38,45.27,45.27,148668.0,42.3043,42.3977,42.2949,42.2949,148668.0
2017-07-12 09:30:00,45.67,45.98,45.51,45.51,102597.0,42.6687,42.9583,42.5192,42.5192,102597.0
2017-07-12 10:00:00,45.52,45.59,45.31,45.37,71206.0,42.5285,42.5939,42.3323,42.3884,71206.0
2017-07-12 10:30:00,45.4,45.63,45.37,45.37,44756.0,42.4164,42.6313,42.3884,42.3884,44756.0
2017-07-12 11:00:00,45.35,45.42,45.11,45.42,42852.0,42.3697,42.4351,42.1455,42.4351,42852.0
2017-07-12 11:30:00,45.41,45.56,45.35,45.56,28977.0,42.4257,42.5659,42.3697,42.5659,28977.0
2017-07-12 12:00:00,45.53,45.65,45.5,45.59,32330.0,42.5379,42.65,42.5098,42.5939,32330.0
2017-07-12 12:30:00,45.61,45.81,45.6,45.81,59270.0,42.6126,42.7995,42.6033,42.7995,59270.0
2017-07-12 13:00:00,45.81,45.87,45.71,45.73,56089.0,42.7995,42.8555,42.706,42.7247,56089.0
2017-07-12 13:30:00,45.71,45.73,45.61,45.72,17834.0,42.706,42.7247,42.6126,42.7154,17834.0
2017-07-12 14:00:00,45.71,45.72,45.6,45.62,42497.0,42.706,42.7154,42.6033,42.6219,42497.0
2017-07-12 14:30:00,45.61,45.64,45.39,45.4,123826.0,42.6126,42.6406,42.4071,42.4164,123826.0
2017-07-12 15:00:00,45.41,45.53,45.39,45.52,39356.0,42.4257,42.5379,42.4071,42.5285,39356.0
2017-07-12 15:30:00,45.52,45.59,45.47,45.49,167098.0,42.5285,42.5939,42.4818,42.5005,167098.0
2017-07-13 09:30:00,45.34,45.5,45.06,45.23,61453.0,42.3603,42.5098,42.0987,42.2576,61453.0
2017-07-13 10:00:00,45.23,45.37,44.91,44.91,95413.0,42.2576,42.3884,41.9586,41.9586,95413.0
2017-07-13 10:30:00,44.9,44.93,44.72,44.86,88952.0,41.9493,41.9773,41.7811,41.9119,88952.0
2017-07-13 11:00:00,44.87,44.99,44.7,44.98,58603.0,41.9212,42.0333,41.7624,42.024,58603.0
2017-07-13 11:30:00,44.98,45.01,44.89,45.01,114330.0,42.024,42.052,41.9399,42.052,114330.0
2017-07-13 12:00:00,45.01,45.04,44.84,44.87,42036.0,42.052,42.0801,41.8932,41.9212,42036.0
2017-07-13 12:30:00,44.87,44.93,44.83,44.91,34037.0,41.9212,41.9773,41.8839,41.9586,34037.0
2017-07-13 13:00:00,44.91,44.95,44.87,44.9,39454.0,41.9586,41.996,41.9212,41.9493,39454.0
2017-07-13 13:30:00,44.91,45.19,44.87,45.15,89382.0,41.9586,42.2202,41.9212,42.1828,89382.0
2017-07-13 14:00:00,45.15,45.26,45.02,45.02,90152.0,42.1828,42.2856,42.0614,42.0614,90152.0
2017-07-13 14:30:00,45.02,45.08,44.89,45.06,82662.0,42.0614,42.1174,41.9399,42.0987,82662.0
2017-07-13 15:00:00,45.05,45.07,44.78,44.93,235508.0,42.0894,42.1081,41.8371,41.9773,235508.0
2017-07-13 15:30:00,44.94,45.25,44.91,45.2,172878.0,41.9866,42.2763,41.9586,42.2295,172878.0
2017-07-14 09:30:00,45.35,45.75,45.27,45.72,58035.0,42.3697,42.7434,42.2949,42.7154,58035.0
2017-07-14 10:00:00,45.72,45.72,45.5,45.6,33046.0,42.7154,42.7154,42.5098,42.6033,33046.0
2017-07-14 10:30:00,45.64,45.73,45.6,45.64,30977.0,42.6406,42.7247,42.6033,42.6406,30977.0
2017-07-14 11:00:00,45.6,45.6,45.36,45.38,36221.0,42.6033,42.6033,42.379,42.3977,36221.0
2017-07-14 11:30:00,45.39,45.48,45.37,45.45,32751.0,42.4071,42.4911,42.3884,42.4631,32751.0
2017-07-14 12:00:00,45.47,45.47,45.3,45.3,24125.0,42.4818,42.4818,42.323,42.323,24125.0
2017-07-14 12:30:00,45.3,45.34,45.27,45.33,45481.0,42.323,42.3603,42.2949,42.351,45481.0
2017-07-14 13:00:00,45.33,45.43,45.33,45.42,25495.0,42.351,42.4444,42.351,42.4351,25495.0
2017-07-14 13:30:00,45.42,45.44,45.35,45.39,23030.0,42.4351,42.4538,42.3697,42.4071,23030.0
2017-07-14 14:00:00,45.39,45.45,45.32,45.41,36607.0,42.4071,42.4631,42.3417,42.4257,36607.0
2017-07-14 14:30:00,45.41,45.44,45.31,45.42,49376.0,42.4257,42.4538,42.3323,42.4351,49376.0
2017-07-14 15:00:00,45.43,45.47,45.38,45.45,54290.0,42.4444,42.4818,42.3977,42.4631,54290.0
2017-07-14 15:30:00,45.45,45.47,45.14,45.17,209355.0,42.4631,42.4818,42.1735,42.2015,209355.0
2017-07-17 09:30:00,45.03,45.63,44.92,45.62,60971.0,42.0707,42.6313,41.9679,42.6219,60971.0
2017-07-17 10:00:00,45.63,45.63,45.3,45.43,130761.0,42.6313,42.6313,42.323,42.4444,130761.0
2017-07-17 10:30:00,45.43,45.85,45.43,45.69,172762.0,42.4444,42.8368,42.4444,42.6873,172762.0
2017-07-17 11:00:00,45.67,45.69,45.54,45.63,82358.0,42.6687,42.6873,42.5472,42.6313,82358.0
2017-07-17 11:30:00,45.62,45.63,45.55,45.62,61923.0,42.6219,42.6313,42.5565,42.6219,61923.0
2017-07-17 12:00:00,45.62,45.62,45.54,45.58,67912.0,42.6219,42.6219,42.5472,42.5846,67912.0
2017-07-17 12:30:00,45.59,45.7,45.56,45.67,46957.0,42.5939,42.6967,42.5659,42.6687,46957.0
2017-07-17 13:00:00,45.69,45.71,45.55,45.6,44757.0,42.6873,42.706,42.5565,42.6033,44757.0
2017-07-17 13:30:00,45.6,45.65,45.58,45.59,46810.0,42.6033,42.65,42.5846,42.5939,46810.0
2017-07-17 14:00:00,45.6,45.66,45.55,45.65,64147.0,42.6033,42.6593,42.5565,42.65,64147.0
2017-07-17 14:30:00,45.65,45.66,45.54,45.59,78766.0,42.65,42.6593,42.5472,42.5939,78766.0
2017-07-17 15:00:00,45.59,45.59,45.36,45.37,68997.0,42.5939,42.5939,42.379,42.3884,68997.0
2017-07-17 15:30:00,45.38,45.46,45.34,45.4,206964.0,42.3977,42.4725,42.3603,42.4164,206964.0
2017-07-18 09:30:00,45.39,45.39,44.84,45.04,39788.0,42.4071,42.4071,41.8932,42.0801,39788.0
2017-07-18 10:00:00,44.96,45.09,44.8,44.8,49834.0,42.0053,42.1268,41.8558,41.8558,49834.0
2017-07-18 10:30:00,44.82,44.87,44.37,44.45,123842.0,41.8745,41.9212,41.4541,41.5288,123842.0
2017-07-18 11:00:00,44.43,44.44,44.28,44.37,68598.0,41.5101,41.5195,41.37,41.4541,68598.0
2017-07-18 11:30:00,44.36,44.43,44.31,44.39,75694.0,41.4447,41.5101,41.398,41.4728,75694.0
2017-07-18 12:00:00,44.4,44.47,44.36,44.39,47279.0,41.4821,41.5475,41.4447,41.4728,47279.0
2017-07-18 12:30:00,44.38,44.43,44.32,44.43,37727.0,41.4634,41.5101,41.4074,41.5101,37727.0
2017-07-18 13:00:00,44.42,44.47,44.39,44.44,57967.0,41.5008,41.5475,41.4728,41.5195,57967.0
2017-07-18 13:30:00,44.46,44.53,44.38,44.52,50446.0,41.5382,41.6036,41.4634,41.5942,50446.0
2017-07-18 14:00:00,44.52,44.71,44.51,44.7,46139.0,41.5942,41.7717,41.5849,41.7624,46139.0
2017-07-18 14:30:00,44.69,44.84,44.67,44.81,71365.0,41.7531,41.8932,41.7344,41.8652,71365.0
2017-07-18 15:00:00,44.8,44.89,44.71,44.83,48270.0,41.8558,41.9399,41.7717,41.8839,48270.0
2017-07-18 15:30:00,44.82,44.87,44.76,44.8,130592.0,41.8745,41.9212,41.8185,41.8558,130592.0
2017-07-19 09:30:00,44.92,45.09,44.85,44.95,32100.0,41.9679,42.1268,41.9025,41.996,32100.0
2017-07-19 10:00:00,44.96,45.3,44.96,45.18,62022.0,42.0053,42.323,42.0053,42.2109,62022.0
2017-07-19 10:30:00,45.18,45.41,45.09,45.2,54511.0,42.2109,42.4257,42.1268,42.2295,54511.0
2017-07-19 11:00:00,45.22,45.49,45.0,45.16,792862.0,42.2482,42.5005,42.0427,42.1922,792862.0
2017-07-19 11:30:00,45.15,45.19,44.96,45.05,846913.0,42.1828,42.2202,42.0053,42.0894,846913.0
2017-07-19 12:00:00,45.05,45.13,45.03,45.08,58927.0,42.0894,42.1641,42.0707,42.1174,58927.0
2017-07-19 12:30:00,45.06,45.11,45.02,45.1,27301.0,42.0987,42.1455,42.0614,42.1361,27301.0
2017-07-19 13:00:00,45.11,45.24,45.08,45.21,47526.0,42.1455,42.2669,42.1174,42.2389,47526.0
2017-07-19 13:30:00,45.2,45.54,45.2,45.52,64538.0,42.2295,42.5472,42.2295,42.5285,64538.0
2017-07-19 14:00:00,45.52,45.62,45.51,45.61,40110.0,42.5285,42.6219,42.5192,42.6126,40110.0
2017-07-19 14:30:00,45.61,45.78,45.6,45.61,80144.0,42.6126,42.7714,42.6033,42.6126,80144.0
2017-07-19 15:00:00,45.61,45.63,45.54,45.61,69871.0,42.6126,42.6313,42.5472,42.6126,69871.0
2017-07-19 15:30:00,45.62,45.64,45.45,45.48,221459.0,42.6219,42.6406,42.4631,42.4911,221459.0
2017-07-20 09:30:00,45.5,45.69,45.45,45.61,46085.0,42.5098,42.6873,42.4631,42.6126,46085.0
2017-07-20 10:00:00,45.62,45.76,45.49,45.58,41956.0,42.6219,42.7527,42.5005,42.5846,41956.0
2017-07-20 10:30:00,45.59,45.65,45.33,45.5,143596.0,42.5939,42.65,42.351,42.5098,143596.0
2017-07-20 11:00:00,45.53,45.57,45.03,45.11,54190.0,42.5379,42.5752,42.0707,42.1455,54190.0
2017-07-20 11:30:00,45.08,45.19,44.92,45.19,39338.0,42.1174,42.2202,41.9679,42.2202,39338.0
2017-07-20 12:00:00,45.19,45.26,45.06,45.16,47704.0,42.2202,42.2856,42.0987,42.1922,47704.0
2017-07-20 12:30:00,45.2,45.28,45.16,45.28,23130.0,42.2295,42.3043,42.1922,42.3043,23130.0
2017-07-20 13:00:00,45.26,45.36,45.24,45.24,26503.0,42.2856,42.379,42.2669,42.2669,26503.0
2017-07-20 13:30:00,45.22,45.33,45.22,45.29,21672.0,42.2482,42.351,42.2482,42.3136,21672.0
2017-07-20 14:00:00,45.29,45.37,45.27,45.36,31018.0,42.3136,42.3884,42.2949,42.379,31018.0
2017-07-20 14:30:00,45.36,45.43,45.34,45.4,23138.0,42.379,42.4444,42.3603,42.4164,23138.0
2017-07-20 15:00:00,45.41,45.42,45.32,45.37,38348.0,42.4257,42.4351,42.3417,42.3884,38348.0
2017-07-20 15:30:00,45.36,45.37,45.12,45.17,186967.0,42.379,42.3884,42.1548,42.2015,186967.0
2017-07-21 09:30:00,45.03,45.3,44.73,44.85,96839.0,42.0707,42.323,41.7904,41.9025,96839.0
2017-07-21 10:00:00,44.86,44.9,44.48,44.84,54903.0,41.9119,41.9493,41.5569,41.8932,54903.0
2017-07-21 10:30:00,44.84,44.85,44.62,44.69,50716.0,41.8932,41.9025,41.6877,41.7531,50716.0
2017-07-21 11:00:00,44.67,44.88,44.65,44.82,42213.0,41.7344,41.9306,41.7157,41.8745,42213.0
2017-07-21 11:30:00,44.83,44.94,44.82,44.92,46806.0,41.8839,41.9866,41.8745,41.9679,46806.0
2017-07-21 12:00:00,44.93,45.07,44.89,44.9,22310.0,41.9773,42.1081,41.9399,41.9493,22310.0
2017-07-21 12:30:00,44.91,44.94,44.84,44.86,35771.0,41.9586,41.9866,41.8932,41.9119,35771.0
2017-07-21 13:00:00,44.86,44.88,44.81,44.84,26649.0,41.9119,41.9306,41.8652,41.8932,26649.0
2017-07-21 13:30:00,44.83,44.9,44.83,44.9,15327.0,41.8839,41.9493,41.8839,41.9493,15327.0
2017-07-21 14:00:00,44.9,45.07,44.89,45.02,51198.0,41.9493,42.1081,41.9399,42.0614,51198.0
2017-07-21 14:30:00,45.01,45.09,44.98,45.0,45735.0,42.052,42.1268,42.024,42.0427,45735.0
2017-07-21 15:00:00,45.0,45.03,44.96,45.0,62962.0,42.0427,42.0707,42.0053,42.0427,62962.0
2017-07-21 15:30:00,45.0,45.07,44.98,45.02,219921.0,42.0427,42.1081,42.024,42.0614,219921.0
2017-07-24 09:30:00,45.04,45.04,44.46,44.47,42769.0,42.0801,42.0801,41.5382,41.5475,42769.0
2017-07-24 10:00:00,44.45,44.82,44.42,44.71,56219.0,41.5288,41.8745,41.5008,41.7717,56219.0
2017-07-24 10:30:00,44.68,44.9,44.61,44.76,37884.0,41.7437,41.9493,41.6783,41.8185,37884.0
2017-07-24 11:00:00,44.77,44.9,44.75,44.84,74297.0,41.8278,41.9493,41.8091,41.8932,74297.0
2017-07-24 11:30:00,44.86,44.97,44.78,44.95,33240.0,41.9119,42.0147,41.8371,41.996,33240.0
2017-07-24 12:00:00,44.95,44.96,44.85,44.85,18254.0,41.996,42.0053,41.9025,41.9025,18254.0
2017-07-24 12:30:00,44.86,44.86,44.76,44.82,20245.0,41.9119,41.9119,41.8185,41.8745,20245.0
2017-07-24 13:00:00,44.81,44.87,44.8,44.83,15212.0,41.8652,41.9212,41.8558,41.8839,15212.0
2017-07-24 13:30:00,44.81,44.91,44.8,44.86,22422.0,41.8652,41.9586,41.8558,41.9119,22422.0
2017-07-24 14:00:00,44.84,44.88,44.81,44.81,23212.0,41.8932,41.9306,41.8652,41.8652,23212.0
2017-07-24 14:30:00,44.8,44.9,44.79,44.89,23283.0,41.8558,41.9493,41.8465,41.9399,23283.0
2017-07-24 15:00:00,44.9,44.92,44.77,44.8,42977.0,41.9493,41.9679,41.8278,41.8558,42977.0
2017-07-24 15:30:00,44.8,44.81,44.62,44.74,232379.0,41.8558,41.8652,41.6877,41.7998,232379.0
2017-07-25 09:30:00,45.28,45.69,45.03,45.42,152646.0,42.3043,42.6873,42.0707,42.4351,152646.0
2017-07-25 10:00:00,45.42,45.43,45.21,45.38,84995.0,42.4351,42.4444,42.2389,42.3977,84995.0
2017-07-25 10:30:00,45.39,45.64,45.32,45.58,115034.0,42.4071,42.6406,42.3417,42.5846,115034.0
2017-07-25 11:00:00,45.57,45.85,45.47,45.74,113317.0,42.5752,42.8368,42.4818,42.7341,113317.0
2017-07-25 11:30:00,45.74,45.97,45.74,45.9,73390.0,42.7341,42.9489,42.7341,42.8835,73390.0
2017-07-25 12:00:00,45.91,46.18,45.91,46.15,56910.0,42.8929,43.1451,42.8929,43.1171,56910.0
2017-07-25 12:30:00,46.14,46.18,45.95,46.11,111580.0,43.1078,43.1451,42.9303,43.0797,111580.0
2017-07-25 13:00:00,46.13,46.15,45.82,45.83,99141.0,43.0984,43.1171,42.8088,42.8181,99141.0
2017-07-25 13:30:00,45.84,45.86,45.63,45.63,62407.0,42.8275,42.8462,42.6313,42.6313,62407.0
2017-07-25 14:00:00,45.64,45.85,45.6,45.81,73706.0,42.6406,42.8368,42.6033,42.7995,73706.0
2017-07-25 14:30:00,45.83,45.83,45.72,45.81,60845.0,42.8181,42.8181,42.7154,42.7995,60845.0
2017-07-25 15:00:00,45.82,45.84,45.69,45.72,49433.0,42.8088,42.8275,42.6873,42.7154,49433.0
2017-07-25 15:30:00,45.72,45.76,45.61,45.68,253261.0,42.7154,42.7527,42.6126,42.678,253261.0
2017-07-26 09:30:00,45.71,45.71,45.13,45.28,66945.0,42.706,42.706,42.1641,42.3043,66945.0
2017-07-26 10:00:00,45.25,45.37,45.12,45.19,47372.0,42.2763,42.3884,42.1548,42.2202,47372.0
2017-07-26 10:30:00,45.21,45.5,45.21,45.46,42806.0,42.2389,42.5098,42.2389,42.4725,42806.0
2017-07-26 11:00:00,45.46,45.62,45.43,45.61,27567.0,42.4725,42.6219,42.4444,42.6126,27567.0
2017-07-26 11:30:00,45.61,45.72,45.58,45.71,43926.0,42.6126,42.7154,42.5846,42.706,43926.0
2017-07-26 12:00:00,45.73,45.73,45.54,45.56,20879.0,42.7247,42.7247,42.5472,42.5659,20879.0
2017-07-26 12:30:00,45.57,45.62,45.53,45.55,18273.0,42.5752,42.6219,42.5379,42.5565,18273.0
2017-07-26 13:00:00,45.55,45.6,45.52,45.58,41440.0,42.5565,42.6033,42.5285,42.5846,41440.0
2017-07-26 13:30:00,45.57,45.72,45.54,45.63,57990.0,42.5752,42.7154,42.5472,42.6313,57990.0
2017-07-26 14:00:00,45.64,45.68,45.59,45.67,25050.0,42.6406,42.678,42.5939,42.6687,25050.0
2017-07-26 14:30:00,45.67,45.68,45.52,45.55,25774.0,42.6687,42.678,42.5285,42.5565,25774.0
2017-07-26 15:00:00,45.53,45.57,45.43,45.48,36199.0,42.5379,42.5752,42.4444,42.4911,36199.0
2017-07-26 15:30:00,45.47,45.54,45.36,45.36,235561.0,42.4818,42.5472,42.379,42.379,235561.0
2017-07-27 09:30:00,45.38,45.6,45.18,45.55,35255.0,42.3977,42.6033,42.2109,42.5565,35255.0
2017-07-27 10:00:00,45.53,45.66,45.43,45.49,58525.0,42.5379,42.6593,42.4444,42.5005,58525.0
2017-07-27 10:30:00,45.5,45.56,45.41,45.47,55231.0,42.5098,42.5659,42.4257,42.4818,55231.0
2017-07-27 11:00:00,45.46,45.55,45.44,45.47,43304.0,42.4725,42.5565,42.4538,42.4818,43304.0
2017-07-27 11:30:00,45.48,45.56,45.46,45.51,35587.0,42.4911,42.5659,42.4725,42.5192,35587.0
2017-07-27 12:00:00,45.51,45.55,45.5,45.53,88154.0,42.5192,42.5565,42.5098,42.5379,88154.0
2017-07-27 12:30:00,45.54,45.56,45.46,45.49,80616.0,42.5472,42.5659,42.4725,42.5005,80616.0
2017-07-27 13:00:00,45.51,45.54,45.43,45.45,30847.0,42.5192,42.5472,42.4444,42.4631,30847.0
2017-07-27 13:30:00,45.45,45.47,45.33,45.43,41507.0,42.4631,42.4818,42.351,42.4444,41507.0
2017-07-27 14:00:00,45.43,45.53,45.38,45.47,35980.0,42.4444,42.5379,42.3977,42.4818,35980.0
2017-07-27 14:30:00,45.49,45.52,45.41,45.51,32416.0,42.5005,42.5285,42.4257,42.5192,32416.0
2017-07-27 15:00:00,45.5,45.54,45.47,45.51,78635.0,42.5098,42.5472,42.4818,42.5192,78635.0
2017-07-27 15:30:00,45.51,45.53,45.45,45.52,204938.0,42.5192,42.5379,42.4631,42.5285,204938.0
2017-07-28 09:30:00,45.36,45.45,45.17,45.23,113362.0,42.379,42.4631,42.2015,42.2576,113362.0
2017-07-28 10:00:00,45.19,45.19,44.77,45.03,195858.0,42.2202,42.2202,41.8278,42.0707,195858.0
2017-07-28 10:30:00,45.03,45.08,44.94,45.02,68920.0,42.0707,42.1174,41.9866,42.0614,68920.0
2017-07-28 11:00:00,45.03,45.05,44.86,44.89,38050.0,42.0707,42.0894,41.9119,41.9399,38050.0
2017-07-28 11:30:00,44.88,44.91,44.65,44.67,57985.0,41.9306,41.9586,41.7157,41.7344,57985.0
2017-07-28 12:00:00,44.67,44.82,44.58,44.76,43493.0,41.7344,41.8745,41.6503,41.8185,43493.0
2017-07-28 12:30:00,44.76,44.76,44.43,44.46,31477.0,41.8185,41.8185,41.5101,41.5382,31477.0
2017-07-28 13:00:00,44.46,44.5,44.35,44.44,67178.0,41.5382,41.5755,41.4354,41.5195,67178.0
2017-07-28 13:30:00,44.44,44.56,44.33,44.33,92530.0,41.5195,41.6316,41.4167,41.4167,92530.0
2017-07-28 14:00:00,44.35,44.69,44.3,44.67,97629.0,41.4354,41.7531,41.3887,41.7344,97629.0
2017-07-28 14:30:00,44.67,44.73,44.54,44.71,60083.0,41.7344,41.7904,41.6129,41.7717,60083.0
2017-07-28 15:00:00,44.72,44.74,44.6,44.61,69810.0,41.7811,41.7998,41.669,41.6783,69810.0
2017-07-28 15:30:00,44.63,44.7,44.56,44.6,215892.0,41.697,41.7624,41.6316,41.669,215892.0
2017-07-31 09:30:00,44.63,44.72,44.2,44.34,131129.0,41.697,41.7811,41.2953,41.4261,131129.0
2017-07-31 10:00:00,44.35,44.74,44.35,44.48,169626.0,41.4354,41.7998,41.4354,41.5569,169626.0
2017-07-31 10:30:00,44.48,44.55,44.35,44.39,63462.0,41.5569,41.6223,41.4354,41.4728,63462.0
2017-07-31 11:00:00,44.4,44.7,44.37,44.59,107585.0,41.4821,41.7624,41.4541,41.6596,107585.0
2017-07-31 11:30:00,44.58,44.63,44.48,44.51,46890.0,41.6503,41.697,41.5569,41.5849,46890.0
2017-07-31 12:00:00,44.51,44.59,44.42,44.42,107196.0,41.5849,41.6596,41.5008,41.5008,107196.0
2017-07-31 12:30:00,44.43,44.52,44.3,44.46,110743.0,41.5101,41.5942,41.3887,41.5382,110743.0
2017-07-31 13:00:00,44.45,44.46,41.78,43.47,1392526.0,41.5288,41.5382,39.0343,40.6132,1392526.0
2017-07-31 13:30:00,43.47,43.71,43.25,43.51,255224.0,40.6132,40.8375,40.4077,40.6506,255224.0
2017-07-31 14:00:00,43.52,43.93,43.37,43.52,228737.0,40.66,41.043,40.5198,40.66,228737.0
2017-07-31 14:30:00,43.51,43.75,43.44,43.51,200660.0,40.6506,40.8748,40.5852,40.6506,200660.0
2017-07-31 15:00:00,43.51,43.55,43.37,43.48,461713.0,40.6506,40.688,40.5198,40.6226,461713.0
2017-07-31 15:30:00,43.48,43.66,43.43,43.44,641318.0,40.6226,40.7908,40.5759,40.5852,641318.0
2017-08-01 09:30:00,43.62,43.62,42.95,43.35,140106.0,40.7534,40.7534,40.1274,40.5011,140106.0
2017-08-01 10:00:00,43.36,43.63,43.31,43.62,74858.0,40.5105,40.7627,40.4638,40.7534,74858.0
2017-08-01 10:30:00,43.61,43.82,43.59,43.75,77744.0,40.744,40.9402,40.7254,40.8748,77744.0
2017-08-01 11:00:00,43.75,43.89,43.48,43.58,61294.0,40.8748,41.0056,40.6226,40.716,61294.0
2017-08-01 11:30:00,43.59,43.73,43.59,43.63,82179.0,40.7254,40.8562,40.7254,40.7627,82179.0
2017-08-01 12:00:00,43.64,43.78,43.61,43.74,58428.0,40.7721,40.9029,40.744,40.8655,58428.0
2017-08-01 12:30:00,43.76,43.79,43.66,43.7,60904.0,40.8842,40.9122,40.7908,40.8281,60904.0
2017-08-01 13:00:00,43.7,43.7,43.48,43.51,51662.0,40.8281,40.8281,40.6226,40.6506,51662.0
2017-08-01 13:30:00,43.51,43.6,43.49,43.57,66345.0,40.6506,40.7347,40.6319,40.7067,66345.0
2017-08-01 14:00:00,43.58,43.63,43.56,43.63,103973.0,40.716,40.7627,40.6973,40.7627,103973.0
2017-08-01 14:30:00,43.63,43.86,43.62,43.84,143254.0,40.7627,40.9776,40.7534,40.9589,143254.0
2017-08-01 15:00:00,43.84,43.85,43.77,43.8,142191.0,40.9589,40.9683,40.8935,40.9216,142191.0
2017-08-01 15:30:00,43.8,44.05,43.78,43.91,263973.0,40.9216,41.1551,40.9029,41.0243,263973.0
2017-08-02 09:30:00,43.79,44.14,43.59,44.09,89687.0,40.9122,41.2392,40.7254,41.1925,89687.0
2017-08-02 10:00:00,44.1,44.1,43.69,43.82,61792.0,41.2018,41.2018,40.8188,40.9402,61792.0
2017-08-02 10:30:00,43.81,43.94,43.63,43.89,55706.0,40.9309,41.0524,40.7627,41.0056,55706.0
2017-08-02 11:00:00,43.87,44.05,43.86,43.96,86228.0,40.987,41.1551,40.9776,41.071,86228.0
2017-08-02 11:30:00,43.98,44.04,43.9,43.93,77839.0,41.0897,41.1458,41.015,41.043,77839.0
2017-08-02 12:00:00,43.94,44.0,43.73,43.76,53944.0,41.0524,41.1084,40.8562,40.8842,53944.0
2017-08-02 12:30:00,43.76,43.84,43.74,43.75,66592.0,40.8842,40.9589,40.8655,40.8748,66592.0
2017-08-02 13:00:00,43.78,43.8,43.68,43.71,110175.0,40.9029,40.9216,40.8094,40.8375,110175.0
2017-08-02 13:30:00,43.71,43.73,43.66,43.68,81144.0,40.8375,40.8562,40.7908,40.8094,81144.0
2017-08-02 14:00:00,43.7,43.87,43.69,43.86,135770.0,40.8281,40.987,40.8188,40.9776,135770.0
2017-08-02 14:30:00,43.86,43.92,43.82,43.87,98506.0,40.9776,41.0337,40.9402,40.987,98506.0
2017-08-02 15:00:00,43.85,43.89,43.75,43.76,60230.0,40.9683,41.0056,40.8748,40.8842,60230.0
2017-08-02 15:30:00,43.76,43.86,43.66,43.83,201084.0,40.8842,40.9776,40.7908,40.9496,201084.0
2017-08-03 09:30:00,43.61,44.16,43.17,44.11,75794.0,40.744,41.2579,40.333,41.2112,75794.0
2017-08-03 10:00:00,44.1,44.12,43.64,43.72,127693.0,41.2018,41.2205,40.7721,40.8468,127693.0
2017-08-03 10:30:00,43.72,43.84,43.62,43.67,111496.0,40.8468,40.9589,40.7534,40.8001,111496.0
2017-08-03 11:00:00,43.67,43.72,43.59,43.62,132113.0,40.8001,40.8468,40.7254,40.7534,132113.0
2017-08-03 11:30:00,43.61,43.93,43.59,43.87,135689.0,40.744,41.043,40.7254,40.987,135689.0
2017-08-03 12:00:00,43.85,43.89,43.64,43.64,64344.0,40.9683,41.0056,40.7721,40.7721,64344.0
2017-08-03 12:30:00,43.64,43.82,43.6,43.72,84523.0,40.7721,40.9402,40.7347,40.8468,84523.0
2017-08-03 13:00:00,43.7,43.88,43.65,43.88,46544.0,40.8281,40.9963,40.7814,40.9963,46544.0
2017-08-03 13:30:00,43.86,43.87,43.73,43.77,46272.0,40.9776,40.987,40.8562,40.8935,46272.0
2017-08-03 14:00:00,43.77,43.79,43.68,43.7,101126.0,40.8935,40.9122,40.8094,40.8281,101126.0
2017-08-03 14:30:00,43.71,43.78,43.56,43.59,98752.0,40.8375,40.9029,40.6973,40.7254,98752.0
2017-08-03 15:00:00,43.59,43.79,43.58,43.67,148459.0,40.7254,40.9122,40.716,40.8001,148459.0
2017-08-03 15:30:00,43.66,43.92,43.57,43.89,290900.0,40.7908,41.0337,40.7067,41.0056,290900.0
2017-08-04 09:30:00,40.67,41.16,38.81,38.95,1984557.0,37.9972,38.455,36.2595,36.3903,1984557.0
2017-08-04 10:00:00,38.95,39.4,38.9,39.08,849296.0,36.3903,36.8107,36.3436,36.5117,849296.0
2017-08-04 10:30:00,39.08,39.39,38.78,39.15,617537.0,36.5117,36.8014,36.2315,36.5771,617537.0
2017-08-04 11:00:00,39.15,39.32,39.13,39.17,396498.0,36.5771,36.736,36.5585,36.5958,396498.0
2017-08-04 11:30:00,39.18,39.28,39.15,39.21,368759.0,36.6052,36.6986,36.5771,36.6332,368759.0
2017-08-04 12:00:00,39.21,39.5,39.2,39.37,303284.0,36.6332,36.9041,36.6239,36.7827,303284.0
2017-08-04 12:30:00,39.37,39.8,39.35,39.63,354132.0,36.7827,37.1844,36.764,37.0256,354132.0
2017-08-04 13:00:00,39.63,40.03,39.5,39.74,421781.0,37.0256,37.3993,36.9041,37.1284,421781.0
2017-08-04 13:30:00,39.75,39.94,39.61,39.8,311835.0,37.1377,37.3152,37.0069,37.1844,311835.0
2017-08-04 14:00:00,39.8,39.94,39.56,39.67,280441.0,37.1844,37.3152,36.9602,37.063,280441.0
2017-08-04 14:30:00,39.68,39.81,39.57,39.8,328019.0,37.0723,37.1938,36.9695,37.1844,328019.0
2017-08-04 15:00:00,39.8,39.97,39.8,39.91,376753.0,37.1844,37.3433,37.1844,37.2872,376753.0
2017-08-04 15:30:00,39.91,40.24,39.9,40.05,935639.0,37.2872,37.5955,37.2779,37.418,935639.0
2017-08-07 09:30:00,39.91,40.15,39.72,39.93,251494.0,37.2872,37.5114,37.1097,37.3059,251494.0
2017-08-07 10:00:00,39.94,39.96,39.58,39.64,176078.0,37.3152,37.3339,36.9789,37.0349,176078.0
2017-08-07 10:30:00,39.65,39.67,39.35,39.41,109791.0,37.0443,37.063,36.764,36.8201,109791.0
2017-08-07 11:00:00,39.41,39.49,39.23,39.26,262173.0,36.8201,36.8948,36.6519,36.6799,262173.0
2017-08-07 11:30:00,39.25,39.37,39.22,39.3,210038.0,36.6706,36.7827,36.6425,36.7173,210038.0
2017-08-07 12:00:00,39.3,39.46,39.28,39.37,269863.0,36.7173,36.8668,36.6986,36.7827,269863.0
2017-08-07 12:30:00,39.38,39.4,39.34,39.37,69061.0,36.792,36.8107,36.7547,36.7827,69061.0
2017-08-07 13:00:00,39.37,39.39,39.34,39.35,61088.0,36.7827,36.8014,36.7547,36.764,61088.0
2017-08-07 13:30:00,39.34,39.36,39.33,39.34,72718.0,36.7547,36.7733,36.7453,36.7547,72718.0
2017-08-07 14:00:00,39.33,39.45,39.33,39.45,274109.0,36.7453,36.8574,36.7453,36.8574,274109.0
2017-08-07 14:30:00,39.45,39.59,39.42,39.56,116019.0,36.8574,36.9882,36.8294,36.9602,116019.0
2017-08-07 15:00:00,39.56,39.56,39.4,39.41,217846.0,36.9602,36.9602,36.8107,36.8201,217846.0
2017-08-07 15:30:00,39.41,39.44,39.17,39.18,690543.0,36.8201,36.8481,36.5958,36.6052,690543.0
2017-08-08 09:30:00,39.13,39.62,39.07,39.41,164544.0,36.5585,37.0163,36.5024,36.8201,164544.0
2017-08-08 10:00:00,39.4,39.46,39.15,39.45,169514.0,36.8107,36.8668,36.5771,36.8574,169514.0
2017-08-08 10:30:00,39.46,39.61,39.41,39.51,164285.0,36.8668,37.0069,36.8201,36.9135,164285.0
2017-08-08 11:00:00,39.51,39.64,39.5,39.55,253991.0,36.9135,37.0349,36.9041,36.9509,253991.0
2017-08-08 11:30:00,39.55,39.85,39.54,39.82,122992.0,36.9509,37.2311,36.9415,37.2031,122992.0
2017-08-08 12:00:00,39.8,39.86,39.71,39.72,106463.0,37.1844,37.2405,37.1003,37.1097,106463.0
2017-08-08 12:30:00,39.72,39.75,39.33,39.35,132188.0,37.1097,37.1377,36.7453,36.764,132188.0
2017-08-08 13:00:00,39.35,39.38,39.12,39.13,217156.0,36.764,36.792,36.5491,36.5585,217156.0
2017-08-08 13:30:00,39.13,39.19,39.08,39.08,211554.0,36.5585,36.6145,36.5117,36.5117,211554.0
2017-08-08 14:00:00,39.09,39.42,39.09,39.34,124461.0,36.5211,36.8294,36.5211,36.7547,124461.0
2017-08-08 14:30:00,39.34,39.35,39.27,39.33,84439.0,36.7547,36.764,36.6893,36.7453,84439.0
2017-08-08 15:00:00,39.34,39.44,39.29,39.33,150538.0,36.7547,36.8481,36.7079,36.7453,150538.0
2017-08-08 15:30:00,39.32,39.32,39.12,39.2,378836.0,36.736,36.736,36.5491,36.6239,378836.0
2017-08-09 09:30:00,39.17,39.51,39.0,39.24,377252.0,36.5958,36.9135,36.437,36.6612,377252.0
2017-08-09 10:00:00,39.25,39.38,39.08,39.29,392021.0,36.6706,36.792,36.5117,36.7079,392021.0
2017-08-09 10:30:00,39.29,39.35,39.05,39.05,129711.0,36.7079,36.764,36.4837,36.4837,129711.0
2017-08-09 11:00:00,39.05,39.13,38.87,38.91,240101.0,36.4837,36.5585,36.3155,36.3529,240101.0
2017-08-09 11:30:00,38.91,38.97,38.75,38.86,147126.0,36.3529,36.409,36.2034,36.3062,147126.0
2017-08-09 12:00:00,38.86,38.86,38.73,38.78,139456.0,36.3062,36.3062,36.1847,36.2315,139456.0
2017-08-09 12:30:00,38.79,38.84,38.74,38.76,68438.0,36.2408,36.2875,36.1941,36.2128,68438.0
2017-08-09 13:00:00,38.77,38.8,38.73,38.8,70695.0,36.2221,36.2501,36.1847,36.2501,70695.0
2017-08-09 13:30:00,38.8,38.81,38.68,38.75,75706.0,36.2501,36.2595,36.138,36.2034,75706.0
2017-08-09 14:00:00,38.75,38.86,38.7,38.83,128367.0,36.2034,36.3062,36.1567,36.2782,128367.0
2017-08-09 14:30:00,38.82,38.86,38.63,38.86,168367.0,36.2688,36.3062,36.0913,36.3062,168367.0
2017-08-09 15:00:00,38.86,38.99,38.84,38.95,163907.0,36.3062,36.4277,36.2875,36.3903,163907.0
2017-08-09 15:30:00,38.95,39.16,38.93,39.14,296594.0,36.3903,36.5865,36.3716,36.5678,296594.0
2017-08-10 09:30:00,38.77,39.23,38.7,39.19,94320.0,36.2221,36.6519,36.1567,36.6145,94320.0
2017-08-10 10:00:00,39.17,39.17,38.72,38.89,81171.0,36.5958,36.5958,36.1754,36.3342,81171.0
2017-08-10 10:30:00,38.89,39.03,38.79,39.0,150433.0,36.3342,36.465,36.2408,36.437,150433.0
2017-08-10 11:00:00,38.98,38.98,38.61,38.74,122058.0,36.4183,36.4183,36.0726,36.1941,122058.0
2017-08-10 11:30:00,38.75,38.81,38.68,38.69,64624.0,36.2034,36.2595,36.138,36.1474,64624.0
2017-08-10 12:00:00,38.67,38.67,38.45,38.54,80337.0,36.1287,36.1287,35.9231,36.0072,80337.0
2017-08-10 12:30:00,38.55,38.56,38.42,38.51,175662.0,36.0166,36.0259,35.8951,35.9792,175662.0
2017-08-10 13:00:00,38.5,38.66,38.45,38.66,96222.0,35.9699,36.1193,35.9231,36.1193,96222.0
2017-08-10 13:30:00,38.67,38.72,38.56,38.65,91134.0,36.1287,36.1754,36.0259,36.11,91134.0
2017-08-10 14:00:00,38.64,38.83,38.6,38.71,82884.0,36.1007,36.2782,36.0633,36.1661,82884.0
2017-08-10 14:30:00,38.71,38.76,38.61,38.64,133753.0,36.1661,36.2128,36.0726,36.1007,133753.0
2017-08-10 15:00:00,38.64,38.68,38.53,38.62,289925.0,36.1007,36.138,35.9979,36.082,289925.0
2017-08-10 15:30:00,38.62,38.84,38.61,38.8,700541.0,36.082,36.2875,36.0726,36.2501,700541.0
2017-08-11 09:30:00,38.64,39.37,38.59,39.11,157451.0,36.1007,36.7827,36.0539,36.5398,157451.0
2017-08-11 10:00:00,39.12,39.26,39.01,39.21,112991.0,36.5491,36.6799,36.4463,36.6332,112991.0
2017-08-11 10:30:00,39.21,39.27,39.12,39.17,104061.0,36.6332,36.6893,36.5491,36.5958,104061.0
2017-08-11 11:00:00,39.17,39.17,38.91,38.98,88305.0,36.5958,36.5958,36.3529,36.4183,88305.0
2017-08-11 11:30:00,38.98,39.02,38.91,38.98,87799.0,36.4183,36.4557,36.3529,36.4183,87799.0
2017-08-11 12:00:00,38.98,38.98,38.85,38.96,55375.0,36.4183,36.4183,36.2969,36.3996,55375.0
2017-08-11 12:30:00,38.96,39.0,38.89,38.89,57318.0,36.3996,36.437,36.3342,36.3342,57318.0
2017-08-11 13:00:00,38.89,39.05,38.87,39.03,48586.0,36.3342,36.4837,36.3155,36.465,48586.0
2017-08-11 13:30:00,39.02,39.06,38.9,38.9,46868.0,36.4557,36.4931,36.3436,36.3436,46868.0
2017-08-11 14:00:00,38.9,39.02,38.89,39.01,81940.0,36.3436,36.4557,36.3342,36.4463,81940.0
2017-08-11 14:30:00,39.0,39.0,38.88,38.9,74328.0,36.437,36.437,36.3249,36.3436,74328.0
2017-08-11 15:00:00,38.91,39.06,38.91,39.01,160337.0,36.3529,36.4931,36.3529,36.4463,160337.0
2017-08-11 15:30:00,39.0,39.08,38.97,39.07,322812.0,36.437,36.5117,36.409,36.5024,322812.0
2017-08-14 09:30:00,39.32,39.57,39.24,39.56,135489.0,36.736,36.9695,36.6612,36.9602,135489.0
2017-08-14 10:00:00,39.56,39.61,39.38,39.38,93049.0,36.9602,37.0069,36.792,36.792,93049.0
2017-08-14 10:30:00,39.39,39.59,39.31,39.43,120437.0,36.8014,36.9882,36.7266,36.8387,120437.0
2017-08-14 11:00:00,39.43,39.47,39.37,39.47,61468.0,36.8387,36.8761,36.7827,36.8761,61468.0
2017-08-14 11:30:00,39.46,39.48,39.32,39.39,51694.0,36.8668,36.8855,36.736,36.8014,51694.0
2017-08-14 12:00:00,39.4,39.47,39.28,39.31,65592.0,36.8107,36.8761,36.6986,36.7266,65592.0
2017-08-14 12:30:00,39.32,39.32,39.22,39.22,71125.0,36.736,36.736,36.6425,36.6425,71125.0
2017-08-14 13:00:00,39.21,39.24,39.15,39.24,64673.0,36.6332,36.6612,36.5771,36.6612,64673.0
2017-08-14 13:30:00,39.23,39.4,39.23,39.4,50874.0,36.6519,36.8107,36.6519,36.8107,50874.0
2017-08-14 14:00:00,39.4,39.43,39.3,39.43,80671.0,36.8107,36.8387,36.7173,36.8387,80671.0
2017-08-14 14:30:00,39.43,39.44,39.32,39.34,48328.0,36.8387,36.8481,36.736,36.7547,48328.0
2017-08-14 15:00:00,39.33,39.34,39.25,39.31,103970.0,36.7453,36.7547,36.6706,36.7266,103970.0
2017-08-14 15:30:00,39.31,39.34,39.23,39.25,271026.0,36.7266,36.7547,36.6519,36.6706,271026.0
2017-08-15 09:30:00,39.26,39.49,39.1,39.19,143534.0,36.6799,36.8948,36.5304,36.6145,143534.0
2017-08-15 10:00:00,39.21,39.22,38.83,38.92,76475.0,36.6332,36.6425,36.2782,36.3623,76475.0
2017-08-15 10:30:00,38.9,38.94,38.76,38.87,56442.0,36.3436,36.3809,36.2128,36.3155,56442.0
2017-08-15 11:00:00,38.87,39.06,38.86,39.02,78846.0,36.3155,36.4931,36.3062,36.4557,78846.0
2017-08-15 11:30:00,39.02,39.06,38.91,39.02,67870.0,36.4557,36.4931,36.3529,36.4557,67870.0
2017-08-15 12:00:00,39.02,39.02,38.68,38.82,246751.0,36.4557,36.4557,36.138,36.2688,246751.0
2017-08-15 12:30:00,38.83,38.86,38.72,38.73,160364.0,36.2782,36.3062,36.1754,36.1847,160364.0
2017-08-15 13:00:00,38.72,38.72,38.6,38.67,94810.0,36.1754,36.1754,36.0633,36.1287,94810.0
2017-08-15 13:30:00,38.68,38.77,38.67,38.72,93412.0,36.138,36.2221,36.1287,36.1754,93412.0
2017-08-15 14:00:00,38.72,38.85,38.7,38.84,130666.0,36.1754,36.2969,36.1567,36.2875,130666.0
2017-08-15 14:30:00,38.84,38.86,38.63,38.65,154714.0,36.2875,36.3062,36.0913,36.11,154714.0
2017-08-15 15:00:00,38.65,38.79,38.55,38.55,266472.0,36.11,36.2408,36.0166,36.0166,266472.0
2017-08-15 15:30:00,38.55,38.73,38.55,38.66,256222.0,36.0166,36.1847,36.0166,36.1193,256222.0
2017-08-16 09:30:00,38.97,39.12,38.81,38.87,135870.0,36.409,36.5491,36.2595,36.3155,135870.0
2017-08-16 10:00:00,38.87,39.05,38.84,39.05,104856.0,36.3155,36.4837,36.2875,36.4837,104856.0
2017-08-16 10:30:00,39.06,39.13,38.97,38.99,112841.0,36.4931,36.5585,36.409,36.4277,112841.0
2017-08-16 11:00:00,39.0,39.0,38.84,38.85,88899.0,36.437,36.437,36.2875,36.2969,88899.0
2017-08-16 11:30:00,38.84,38.84,38.66,38.67,54349.0,36.2875,36.2875,36.1193,36.1287,54349.0
2017-08-16 12:00:00,38.67,38.69,38.54,38.55,54618.0,36.1287,36.1474,36.0072,36.0166,54618.0
2017-08-16 12:30:00,38.55,38.64,38.5,38.64,95014.0,36.0166,36.1007,35.9699,36.1007,95014.0
2017-08-16 13:00:00,38.65,38.67,38.47,38.53,84122.0,36.11,36.1287,35.9418,35.9979,84122.0
2017-08-16 13:30:00,38.53,38.54,38.48,38.53,48569.0,35.9979,36.0072,35.9512,35.9979,48569.0
2017-08-16 14:00:00,38.52,38.65,38.45,38.49,94048.0,35.9885,36.11,35.9231,35.9605,94048.0
2017-08-16 14:30:00,38.49,38.53,38.46,38.5,62805.0,35.9605,35.9979,35.9325,35.9699,62805.0
2017-08-16 15:00:00,38.5,38.51,38.41,38.43,71709.0,35.9699,35.9792,35.8858,35.9045,71709.0
2017-08-16 15:30:00,38.43,38.5,38.4,38.44,220818.0,35.9045,35.9699,35.8764,35.9138,220818.0
2017-08-17 09:30:00,38.32,38.38,38.16,38.16,121057.0,35.8017,35.8577,35.6522,35.6522,121057.0
2017-08-17 10:00:00,38.16,38.28,37.96,38.02,102117.0,35.6522,35.7643,35.4653,35.5214,102117.0
2017-08-17 10:30:00,38.03,38.27,38.03,38.27,59228.0,35.5307,35.755,35.5307,35.755,59228.0
2017-08-17 11:00:00,38.26,38.54,38.26,38.52,73461.0,35.7456,36.0072,35.7456,35.9885,73461.0
2017-08-17 11:30:00,38.51,38.62,38.41,38.45,73376.0,35.9792,36.082,35.8858,35.9231,73376.0
2017-08-17 12:00:00,38.44,38.49,38.28,38.29,32891.0,35.9138,35.9605,35.7643,35.7737,32891.0
2017-08-17 12:30:00,38.28,38.31,38.15,38.26,40114.0,35.7643,35.7923,35.6429,35.7456,40114.0
2017-08-17 13:00:00,38.25,38.25,38.08,38.14,49921.0,35.7363,35.7363,35.5775,35.6335,49921.0
2017-08-17 13:30:00,38.14,38.27,38.14,38.22,37371.0,35.6335,35.755,35.6335,35.7083,37371.0
2017-08-17 14:00:00,38.22,38.23,38.1,38.16,47560.0,35.7083,35.7176,35.5961,35.6522,47560.0
2017-08-17 14:30:00,38.16,38.26,38.15,38.2,116503.0,35.6522,35.7456,35.6429,35.6896,116503.0
2017-08-17 15:00:00,38.19,38.2,37.83,37.87,234481.0,35.6802,35.6896,35.3439,35.3813,234481.0
2017-08-17 15:30:00,37.88,37.97,37.74,37.76,256399.0,35.3906,35.4747,35.2598,35.2785,256399.0
2017-08-18 09:30:00,37.66,37.97,37.52,37.92,109471.0,35.1851,35.4747,35.0543,35.428,109471.0
2017-08-18 10:00:00,37.89,37.97,37.78,37.78,68799.0,35.3999,35.4747,35.2972,35.2972,68799.0
2017-08-18 10:30:00,37.79,37.84,37.67,37.84,117202.0,35.3065,35.3532,35.1944,35.3532,117202.0
2017-08-18 11:00:00,37.84,37.95,37.4,37.9,175186.0,35.3532,35.456,34.9421,35.4093,175186.0
2017-08-18 11:30:00,37.91,38.05,37.86,37.97,69222.0,35.4186,35.5494,35.3719,35.4747,69222.0
2017-08-18 12:00:00,37.99,38.02,37.91,38.0,63035.0,35.4934,35.5214,35.4186,35.5027,63035.0
2017-08-18 12:30:00,38.0,38.05,37.95,37.95,58342.0,35.5027,35.5494,35.456,35.456,58342.0
2017-08-18 13:00:00,37.97,37.97,37.77,37.77,52785.0,35.4747,35.4747,35.2878,35.2878,52785.0
2017-08-18 13:30:00,37.77,37.77,37.65,37.7,44380.0,35.2878,35.2878,35.1757,35.2224,44380.0
2017-08-18 14:00:00,37.7,37.86,37.66,37.8,126204.0,35.2224,35.3719,35.1851,35.3159,126204.0
2017-08-18 14:30:00,37.8,37.81,37.75,37.76,50815.0,35.3159,35.3252,35.2691,35.2785,50815.0
2017-08-18 15:00:00,37.76,37.8,37.63,37.67,74443.0,35.2785,35.3159,35.157,35.1944,74443.0
2017-08-18 15:30:00,37.68,37.8,37.65,37.67,308901.0,35.2037,35.3159,35.1757,35.1944,308901.0
2017-08-21 09:30:00,37.69,37.82,37.2,37.23,61347.0,35.2131,35.3345,34.7553,34.7833,61347.0
2017-08-21 10:00:00,37.23,37.28,37.1,37.13,165372.0,34.7833,34.83,34.6619,34.6899,165372.0
2017-08-21 10:30:00,37.14,37.28,37.11,37.2,106849.0,34.6992,34.83,34.6712,34.7553,106849.0
2017-08-21 11:00:00,37.2,37.26,37.11,37.16,157855.0,34.7553,34.8113,34.6712,34.7179,157855.0
2017-08-21 11:30:00,37.17,37.29,37.16,37.22,169055.0,34.7273,34.8394,34.7179,34.774,169055.0
2017-08-21 12:00:00,37.22,37.25,37.18,37.22,66573.0,34.774,34.802,34.7366,34.774,66573.0
2017-08-21 12:30:00,37.24,37.29,37.23,37.25,112299.0,34.7927,34.8394,34.7833,34.802,112299.0
2017-08-21 13:00:00,37.25,37.31,37.23,37.25,68299.0,34.802,34.8581,34.7833,34.802,68299.0
2017-08-21 13:30:00,37.25,37.25,37.11,37.12,47162.0,34.802,34.802,34.6712,34.6805,47162.0
2017-08-21 14:00:00,37.13,37.17,37.03,37.15,111980.0,34.6899,34.7273,34.5965,34.7086,111980.0
2017-08-21 14:30:00,37.17,37.28,37.15,37.25,88963.0,34.7273,34.83,34.7086,34.802,88963.0
2017-08-21 15:00:00,37.26,37.31,37.23,37.23,136223.0,34.8113,34.8581,34.7833,34.7833,136223.0
2017-08-21 15:30:00,37.23,37.25,37.17,37.22,474629.0,34.7833,34.802,34.7273,34.774,474629.0
2017-08-22 09:30:00,37.4,37.45,37.21,37.26,127260.0,34.9421,34.9889,34.7646,34.8113,127260.0
2017-08-22 10:00:00,37.27,37.59,37.26,37.44,117498.0,34.8207,35.1197,34.8113,34.9795,117498.0
2017-08-22 10:30:00,37.44,37.54,37.43,37.53,61476.0,34.9795,35.0729,34.9702,35.0636,61476.0
2017-08-22 11:00:00,37.53,37.61,37.47,37.53,70247.0,35.0636,35.1383,35.0075,35.0636,70247.0
2017-08-22 11:30:00,37.53,37.63,37.52,37.59,56801.0,35.0636,35.157,35.0543,35.1197,56801.0
2017-08-22 12:00:00,37.57,37.7,37.56,37.62,51622.0,35.101,35.2224,35.0916,35.1477,51622.0
2017-08-22 12:30:00,37.62,37.68,37.61,37.66,47330.0,35.1477,35.2037,35.1383,35.1851,47330.0
2017-08-22 13:00:00,37.66,37.78,37.66,37.77,50407.0,35.1851,35.2972,35.1851,35.2878,50407.0
2017-08-22 13:30:00,37.77,37.77,37.65,37.74,46156.0,35.2878,35.2878,35.1757,35.2598,46156.0
2017-08-22 14:00:00,37.75,37.75,37.61,37.7,65306.0,35.2691,35.2691,35.1383,35.2224,65306.0
2017-08-22 14:30:00,37.7,37.77,37.66,37.69,82856.0,35.2224,35.2878,35.1851,35.2131,82856.0
2017-08-22 15:00:00,37.69,37.75,37.65,37.7,119139.0,35.2131,35.2691,35.1757,35.2224,119139.0
2017-08-22 15:30:00,37.71,37.71,37.59,37.64,387361.0,35.2318,35.2318,35.1197,35.1664,387361.0
2017-08-23 09:30:00,37.45,37.78,37.25,37.68,36678.0,34.9889,35.2972,34.802,35.2037,36678.0
2017-08-23 10:00:00,37.68,37.71,37.54,37.68,36921.0,35.2037,35.2318,35.0729,35.2037,36921.0
2017-08-23 10:30:00,37.68,37.78,37.63,37.67,60857.0,35.2037,35.2972,35.157,35.1944,60857.0
2017-08-23 11:00:00,37.66,37.74,37.54,37.72,42884.0,35.1851,35.2598,35.0729,35.2411,42884.0
2017-08-23 11:30:00,37.72,37.72,37.61,37.72,52115.0,35.2411,35.2411,35.1383,35.2411,52115.0
2017-08-23 12:00:00,37.72,37.81,37.71,37.72,87458.0,35.2411,35.3252,35.2318,35.2411,87458.0
2017-08-23 12:30:00,37.73,37.74,37.65,37.66,28957.0,35.2505,35.2598,35.1757,35.1851,28957.0
2017-08-23 13:00:00,37.67,37.73,37.58,37.61,50513.0,35.1944,35.2505,35.1103,35.1383,50513.0
2017-08-23 13:30:00,37.61,37.67,37.58,37.67,25495.0,35.1383,35.1944,35.1103,35.1944,25495.0
2017-08-23 14:00:00,37.67,37.67,37.6,37.61,31167.0,35.1944,35.1944,35.129,35.1383,31167.0
2017-08-23 14:30:00,37.61,37.72,37.61,37.68,51813.0,35.1383,35.2411,35.1383,35.2037,51813.0
2017-08-23 15:00:00,37.68,37.75,37.63,37.63,64536.0,35.2037,35.2691,35.157,35.157,64536.0
2017-08-23 15:30:00,37.63,37.66,37.58,37.59,133788.0,35.157,35.1851,35.1103,35.1197,133788.0
2017-08-24 09:30:00,37.59,37.66,37.42,37.44,34454.0,35.1197,35.1851,34.9608,34.9795,34454.0
2017-08-24 10:00:00,37.42,37.58,37.38,37.47,40966.0,34.9608,35.1103,34.9235,35.0075,40966.0
2017-08-24 10:30:00,37.47,37.53,37.43,37.49,61645.0,35.0075,35.0636,34.9702,35.0262,61645.0
2017-08-24 11:00:00,37.49,37.54,37.41,37.51,46399.0,35.0262,35.0729,34.9515,35.0449,46399.0
2017-08-24 11:30:00,37.51,37.7,37.49,37.64,54064.0,35.0449,35.2224,35.0262,35.1664,54064.0
2017-08-24 12:00:00,37.64,37.66,37.6,37.61,32649.0,35.1664,35.1851,35.129,35.1383,32649.0
2017-08-24 12:30:00,37.62,37.63,37.5,37.51,32871.0,35.1477,35.157,35.0356,35.0449,32871.0
2017-08-24 13:00:00,37.51,37.56,37.5,37.51,25937.0,35.0449,35.0916,35.0356,35.0449,25937.0
2017-08-24 13:30:00,37.51,37.51,37.42,37.42,27574.0,35.0449,35.0449,34.9608,34.9608,27574.0
2017-08-24 14:00:00,37.43,37.47,37.38,37.43,50868.0,34.9702,35.0075,34.9235,34.9702,50868.0
2017-08-24 14:30:00,37.44,37.48,37.39,37.42,111872.0,34.9795,35.0169,34.9328,34.9608,111872.0
2017-08-24 15:00:00,37.41,37.43,37.37,37.41,80108.0,34.9515,34.9702,34.9141,34.9515,80108.0
2017-08-24 15:30:00,37.41,37.47,37.37,37.42,279268.0,34.9515,35.0075,34.9141,34.9608,279268.0
2017-08-25 09:30:00,37.66,37.77,37.51,37.58,44904.0,35.1851,35.2878,35.0449,35.1103,44904.0
2017-08-25 10:00:00,37.58,37.71,37.53,37.71,58604.0,35.1103,35.2318,35.0636,35.2318,58604.0
2017-08-25 10:30:00,37.7,37.72,37.51,37.64,107084.0,35.2224,35.2411,35.0449,35.1664,107084.0
2017-08-25 11:00:00,37.63,37.88,37.56,37.87,72575.0,35.157,35.3906,35.0916,35.3813,72575.0
2017-08-25 11:30:00,37.87,37.89,37.67,37.71,53111.0,35.3813,35.3999,35.1944,35.2318,53111.0
2017-08-25 12:00:00,37.71,37.9,37.71,37.83,38841.0,35.2318,35.4093,35.2318,35.3439,38841.0
2017-08-25 12:30:00,37.83,37.83,37.76,37.78,19786.0,35.3439,35.3439,35.2785,35.2972,19786.0
2017-08-25 13:00:00,37.78,37.83,37.78,37.81,30446.0,35.2972,35.3439,35.2972,35.3252,30446.0
2017-08-25 13:30:00,37.82,37.85,37.79,37.82,50860.0,35.3345,35.3626,35.3065,35.3345,50860.0
2017-08-25 14:00:00,37.83,38.02,37.83,37.98,65910.0,35.3439,35.5214,35.3439,35.484,65910.0
2017-08-25 14:30:00,37.99,38.01,37.95,38.01,59933.0,35.4934,35.5121,35.456,35.5121,59933.0
2017-08-25 15:00:00,38.01,38.02,37.94,37.96,81263.0,35.5121,35.5214,35.4467,35.4653,81263.0
2017-08-25 15:30:00,37.96,37.97,37.75,37.77,185148.0,35.4653,35.4747,35.2691,35.2878,185148.0
2017-08-28 09:30:00,38.06,38.2,37.96,38.09,118930.0,35.5588,35.6896,35.4653,35.5868,118930.0
2017-08-28 10:00:00,38.1,38.13,37.68,37.7,100692.0,35.5961,35.6242,35.2037,35.2224,100692.0
2017-08-28 10:30:00,37.68,37.84,37.62,37.83,194690.0,35.2037,35.3532,35.1477,35.3439,194690.0
2017-08-28 11:00:00,37.83,37.84,37.61,37.76,100986.0,35.3439,35.3532,35.1383,35.2785,100986.0
2017-08-28 11:30:00,37.75,37.81,37.58,37.59,120191.0,35.2691,35.3252,35.1103,35.1197,120191.0
2017-08-28 12:00:00,37.58,37.75,37.58,37.64,73314.0,35.1103,35.2691,35.1103,35.1664,73314.0
2017-08-28 12:30:00,37.63,37.65,37.53,37.63,62969.0,35.157,35.1757,35.0636,35.157,62969.0
2017-08-28 13:00:00,37.63,37.74,37.62,37.69,49279.0,35.157,35.2598,35.1477,35.2131,49279.0
2017-08-28 13:30:00,37.68,37.83,37.67,37.72,67585.0,35.2037,35.3439,35.1944,35.2411,67585.0
2017-08-28 14:00:00,37.73,37.79,37.68,37.7,123192.0,35.2505,35.3065,35.2037,35.2224,123192.0
2017-08-28 14:30:00,37.69,37.76,37.67,37.73,112196.0,35.2131,35.2785,35.1944,35.2505,112196.0
2017-08-28 15:00:00,37.73,37.85,37.72,37.78,193102.0,35.2505,35.3626,35.2411,35.2972,193102.0
2017-08-28 15:30:00,37.78,37.79,37.67,37.71,316514.0,35.2972,35.3065,35.1944,35.2318,316514.0
2017-08-29 09:30:00,37.42,37.7,37.38,37.65,275111.0,34.9608,35.2224,34.9235,35.1757,275111.0
2017-08-29 10:00:00,37.65,37.73,37.4,37.7,190940.0,35.1757,35.2505,34.9421,35.2224,190940.0
2017-08-29 10:30:00,37.7,37.83,37.63,37.71,114250.0,35.2224,35.3439,35.157,35.2318,114250.0
2017-08-29 11:00:00,37.72,37.76,37.65,37.71,57194.0,35.2411,35.2785,35.1757,35.2318,57194.0
2017-08-29 11:30:00,37.71,37.73,37.64,37.67,39827.0,35.2318,35.2505,35.1664,35.1944,39827.0
2017-08-29 12:00:00,37.65,37.86,37.65,37.84,30565.0,35.1757,35.3719,35.1757,35.3532,30565.0
2017-08-29 12:30:00,37.85,37.95,37.84,37.94,51365.0,35.3626,35.456,35.3532,35.4467,51365.0
2017-08-29 13:00:00,37.96,38.08,37.96,38.04,42695.0,35.4653,35.5775,35.4653,35.5401,42695.0
2017-08-29 13:30:00,38.05,38.29,38.05,38.26,128642.0,35.5494,35.7737,35.5494,35.7456,128642.0
2017-08-29 14:00:00,38.26,38.3,38.17,38.25,66635.0,35.7456,35.783,35.6615,35.7363,66635.0
2017-08-29 14:30:00,38.25,38.32,38.19,38.24,76202.0,35.7363,35.8017,35.6802,35.7269,76202.0
2017-08-29 15:00:00,38.24,38.29,38.19,38.26,73161.0,35.7269,35.7737,35.6802,35.7456,73161.0
2017-08-29 15:30:00,38.25,38.3,38.21,38.25,227169.0,35.7363,35.783,35.6989,35.7363,227169.0
2017-08-30 09:30:00,38.12,38.14,37.61,38.09,99504.0,35.6148,35.6335,35.1383,35.5868,99504.0
2017-08-30 10:00:00,38.11,38.3,38.03,38.23,98072.0,35.6055,35.783,35.5307,35.7176,98072.0
2017-08-30 10:30:00,38.24,38.4,38.18,38.36,66385.0,35.7269,35.8764,35.6709,35.8391,66385.0
2017-08-30 11:00:00,38.35,38.43,38.28,38.4,54766.0,35.8297,35.9045,35.7643,35.8764,54766.0
2017-08-30 11:30:00,38.41,38.65,38.41,38.63,81386.0,35.8858,36.11,35.8858,36.0913,81386.0
2017-08-30 12:00:00,38.63,38.64,38.54,38.55,64207.0,36.0913,36.1007,36.0072,36.0166,64207.0
2017-08-30 12:30:00,38.55,38.63,38.52,38.63,55924.0,36.0166,36.0913,35.9885,36.0913,55924.0
2017-08-30 13:00:00,38.64,38.78,38.63,38.76,84465.0,36.1007,36.2315,36.0913,36.2128,84465.0
2017-08-30 13:30:00,38.77,38.77,38.53,38.54,74688.0,36.2221,36.2221,35.9979,36.0072,74688.0
2017-08-30 14:00:00,38.53,39.59,38.48,38.74,662886.0,35.9979,36.9882,35.9512,36.1941,662886.0
2017-08-30 14:30:00,38.75,38.85,38.68,38.76,136132.0,36.2034,36.2969,36.138,36.2128,136132.0
2017-08-30 15:00:00,38.75,38.8,38.68,38.72,99145.0,36.2034,36.2501,36.138,36.1754,99145.0
2017-08-30 15:30:00,38.71,38.74,38.59,38.62,272085.0,36.1661,36.1941,36.0539,36.082,272085.0
2017-08-31 09:30:00,38.73,38.96,38.16,38.26,175745.0,36.3818,36.5978,35.8463,35.9403,175745.0
2017-08-31 10:00:00,38.27,38.37,38.11,38.25,203627.0,35.9496,36.0436,35.7993,35.9309,203627.0
2017-08-31 10:30:00,38.26,38.46,38.15,38.46,142338.0,35.9403,36.1281,35.8369,36.1281,142338.0
2017-08-31 11:00:00,38.46,38.58,38.38,38.58,92194.0,36.1281,36.2408,36.053,36.2408,92194.0
2017-08-31 11:30:00,38.56,38.68,38.5,38.59,79183.0,36.2221,36.3348,36.1657,36.2502,79183.0
2017-08-31 12:00:00,38.59,38.67,38.56,38.59,86909.0,36.2502,36.3254,36.2221,36.2502,86909.0
2017-08-31 12:30:00,38.59,38.62,38.46,38.5,81262.0,36.2502,36.2784,36.1281,36.1657,81262.0
2017-08-31 13:00:00,38.49,38.51,38.42,38.42,52647.0,36.1563,36.1751,36.0906,36.0906,52647.0
2017-08-31 13:30:00,38.43,38.46,38.24,38.25,125066.0,36.0999,36.1281,35.9215,35.9309,125066.0
2017-08-31 14:00:00,38.26,38.38,38.25,38.29,135613.0,35.9403,36.053,35.9309,35.9684,135613.0
2017-08-31 14:30:00,38.29,38.39,38.28,38.38,143732.0,35.9684,36.0624,35.959,36.053,143732.0
2017-08-31 15:00:00,38.39,38.59,38.37,38.52,202713.0,36.0624,36.2502,36.0436,36.1845,202713.0
2017-08-31 15:30:00,38.54,38.68,38.51,38.56,388713.0,36.2033,36.3348,36.1751,36.2221,388713.0
2017-09-01 09:30:00,38.7,38.96,38.67,38.83,67744.0,36.3536,36.5978,36.3254,36.4757,67744.0
2017-09-01 10:00:00,38.84,38.97,38.84,38.95,92530.0,36.4851,36.6072,36.4851,36.5884,92530.0
2017-09-01 10:30:00,38.95,39.1,38.95,39.1,58380.0,36.5884,36.7293,36.5884,36.7293,58380.0
2017-09-01 11:00:00,39.1,39.13,38.95,38.96,65947.0,36.7293,36.7575,36.5884,36.5978,65947.0
2017-09-01 11:30:00,38.96,38.98,38.87,38.87,44627.0,36.5978,36.6166,36.5133,36.5133,44627.0
2017-09-01 12:00:00,38.87,38.87,38.74,38.75,93500.0,36.5133,36.5133,36.3911,36.4005,93500.0
2017-09-01 12:30:00,38.74,38.78,38.7,38.73,75097.0,36.3911,36.4287,36.3536,36.3818,75097.0
2017-09-01 13:00:00,38.73,38.85,38.73,38.78,56644.0,36.3818,36.4945,36.3818,36.4287,56644.0
2017-09-01 13:30:00,38.78,38.82,38.69,38.69,84781.0,36.4287,36.4663,36.3442,36.3442,84781.0
2017-09-01 14:00:00,38.69,38.73,38.6,38.66,110436.0,36.3442,36.3818,36.2596,36.316,110436.0
2017-09-01 14:30:00,38.66,38.67,38.54,38.55,108188.0,36.316,36.3254,36.2033,36.2127,108188.0
2017-09-01 15:00:00,38.55,38.61,38.51,38.56,128456.0,36.2127,36.269,36.1751,36.2221,128456.0
2017-09-01 15:30:00,38.56,38.71,38.55,38.57,241063.0,36.2221,36.363,36.2127,36.2315,241063.0
2017-09-05 09:30:00,38.6,38.74,38.42,38.59,70585.0,36.2596,36.3911,36.0906,36.2502,70585.0
2017-09-05 10:00:00,38.59,38.64,38.41,38.48,61434.0,36.2502,36.2972,36.0812,36.1469,61434.0
2017-09-05 10:30:00,38.51,38.57,38.31,38.38,33460.0,36.1751,36.2315,35.9872,36.053,33460.0
2017-09-05 11:00:00,38.4,38.44,38.32,38.33,44860.0,36.0718,36.1093,35.9966,36.006,44860.0
2017-09-05 11:30:00,38.36,38.44,38.28,38.38,57784.0,36.0342,36.1093,35.959,36.053,57784.0
2017-09-05 12:00:00,38.37,38.37,38.17,38.25,42785.0,36.0436,36.0436,35.8557,35.9309,42785.0
2017-09-05 12:30:00,38.24,38.28,38.18,38.22,64909.0,35.9215,35.959,35.8651,35.9027,64909.0
2017-09-05 13:00:00,38.22,38.22,38.06,38.11,38839.0,35.9027,35.9027,35.7524,35.7993,38839.0
2017-09-05 13:30:00,38.09,38.18,38.04,38.18,39947.0,35.7806,35.8651,35.7336,35.8651,39947.0
2017-09-05 14:00:00,38.19,38.26,38.13,38.25,43090.0,35.8745,35.9403,35.8181,35.9309,43090.0
2017-09-05 14:30:00,38.24,38.27,38.17,38.27,73774.0,35.9215,35.9496,35.8557,35.9496,73774.0
2017-09-05 15:00:00,38.26,38.35,38.2,38.34,87825.0,35.9403,36.0248,35.8839,36.0154,87825.0
2017-09-05 15:30:00,38.36,38.38,38.25,38.34,145563.0,36.0342,36.053,35.9309,36.0154,145563.0
2017-09-06 09:30:00,38.39,38.44,38.15,38.41,60651.0,36.0624,36.1093,35.8369,36.0812,60651.0
2017-09-06 10:00:00,38.43,38.6,38.41,38.56,50859.0,36.0999,36.2596,36.0812,36.2221,50859.0
2017-09-06 10:30:00,38.56,38.64,38.47,38.51,47254.0,36.2221,36.2972,36.1375,36.1751,47254.0
2017-09-06 11:00:00,38.51,38.52,38.43,38.47,35204.0,36.1751,36.1845,36.0999,36.1375,35204.0
2017-09-06 11:30:00,38.47,38.48,38.33,38.41,35623.0,36.1375,36.1469,36.006,36.0812,35623.0
2017-09-06 12:00:00,38.41,38.47,38.35,38.42,42467.0,36.0812,36.1375,36.0248,36.0906,42467.0
2017-09-06 12:30:00,38.43,38.48,38.38,38.47,36866.0,36.0999,36.1469,36.053,36.1375,36866.0
2017-09-06 13:00:00,38.47,38.58,38.47,38.5,41516.0,36.1375,36.2408,36.1375,36.1657,41516.0
2017-09-06 13:30:00,38.5,38.56,38.46,38.49,32733.0,36.1657,36.2221,36.1281,36.1563,32733.0
2017-09-06 14:00:00,38.49,38.54,38.47,38.51,54011.0,36.1563,36.2033,36.1375,36.1751,54011.0
2017-09-06 14:30:00,38.51,38.54,38.49,38.53,61342.0,36.1751,36.2033,36.1563,36.1939,61342.0
2017-09-06 15:00:00,38.53,38.67,38.53,38.66,72911.0,36.1939,36.3254,36.1939,36.316,72911.0
2017-09-06 15:30:00,38.67,38.68,38.62,38.63,180346.0,36.3254,36.3348,36.2784,36.2878,180346.0
2017-09-07 09:30:00,38.67,38.68,38.31,38.32,44346.0,36.3254,36.3348,35.9872,35.9966,44346.0
2017-09-07 10:00:00,38.35,38.45,38.27,38.37,59890.0,36.0248,36.1187,35.9496,36.0436,59890.0
2017-09-07 10:30:00,38.37,38.66,38.36,38.61,92526.0,36.0436,36.316,36.0342,36.269,92526.0
2017-09-07 11:00:00,38.61,38.68,38.58,38.59,69893.0,36.269,36.3348,36.2408,36.2502,69893.0
2017-09-07 11:30:00,38.59,38.71,38.48,38.69,72284.0,36.2502,36.363,36.1469,36.3442,72284.0
2017-09-07 12:00:00,38.69,38.73,38.63,38.72,37789.0,36.3442,36.3818,36.2878,36.3724,37789.0
2017-09-07 12:30:00,38.72,38.84,38.64,38.83,66344.0,36.3724,36.4851,36.2972,36.4757,66344.0
2017-09-07 13:00:00,38.84,38.84,38.7,38.74,67037.0,36.4851,36.4851,36.3536,36.3911,67037.0
2017-09-07 13:30:00,38.75,38.85,38.68,38.84,51402.0,36.4005,36.4945,36.3348,36.4851,51402.0
2017-09-07 14:00:00,38.84,38.99,38.79,38.96,115000.0,36.4851,36.626,36.4381,36.5978,115000.0
2017-09-07 14:30:00,38.95,39.1,38.92,39.01,132129.0,36.5884,36.7293,36.5602,36.6448,132129.0
2017-09-07 15:00:00,39.02,39.03,38.93,38.96,106919.0,36.6542,36.6636,36.5696,36.5978,106919.0
2017-09-07 15:30:00,38.96,39.02,38.89,38.97,401871.0,36.5978,36.6542,36.5321,36.6072,401871.0
2017-09-08 09:30:00,38.83,39.01,38.59,38.59,64131.0,36.4757,36.6448,36.2502,36.2502,64131.0
2017-09-08 10:00:00,38.61,38.74,38.55,38.67,57098.0,36.269,36.3911,36.2127,36.3254,57098.0
2017-09-08 10:30:00,38.67,38.9,38.67,38.86,51211.0,36.3254,36.5414,36.3254,36.5039,51211.0
2017-09-08 11:00:00,38.87,39.03,38.83,38.94,49618.0,36.5133,36.6636,36.4757,36.579,49618.0
2017-09-08 11:30:00,38.96,38.98,38.9,38.9,31793.0,36.5978,36.6166,36.5414,36.5414,31793.0
2017-09-08 12:00:00,38.91,38.98,38.89,38.98,33416.0,36.5508,36.6166,36.5321,36.6166,33416.0
2017-09-08 12:30:00,38.97,39.16,38.97,39.13,30584.0,36.6072,36.7857,36.6072,36.7575,30584.0
2017-09-08 13:00:00,39.13,39.13,39.01,39.02,35189.0,36.7575,36.7575,36.6448,36.6542,35189.0
2017-09-08 13:30:00,39.01,39.23,39.0,39.23,41604.0,36.6448,36.8514,36.6354,36.8514,41604.0
2017-09-08 14:00:00,39.23,39.3,39.16,39.28,43874.0,36.8514,36.9172,36.7857,36.8984,43874.0
2017-09-08 14:30:00,39.3,39.31,39.13,39.13,53018.0,36.9172,36.9266,36.7575,36.7575,53018.0
2017-09-08 15:00:00,39.13,39.27,39.13,39.19,79555.0,36.7575,36.889,36.7575,36.8139,79555.0
2017-09-08 15:30:00,39.18,39.18,39.05,39.11,186304.0,36.8045,36.8045,36.6824,36.7387,186304.0
2017-09-11 09:30:00,39.28,39.45,39.12,39.39,49711.0,36.8984,37.0581,36.7481,37.0017,49711.0
2017-09-11 10:00:00,39.37,39.59,39.32,39.53,48163.0,36.983,37.1896,36.936,37.1332,48163.0
2017-09-11 10:30:00,39.54,39.62,39.34,39.46,48759.0,37.1426,37.2178,36.9548,37.0675,48759.0
2017-09-11 11:00:00,39.46,39.48,39.37,39.44,25542.0,37.0675,37.0863,36.983,37.0487,25542.0
2017-09-11 11:30:00,39.42,39.55,39.41,39.46,47768.0,37.0299,37.152,37.0205,37.0675,47768.0
2017-09-11 12:00:00,39.47,39.47,39.38,39.43,26186.0,37.0769,37.0769,36.9923,37.0393,26186.0
2017-09-11 12:30:00,39.43,39.49,39.42,39.45,30085.0,37.0393,37.0957,37.0299,37.0581,30085.0
2017-09-11 13:00:00,39.47,39.48,39.42,39.46,26121.0,37.0769,37.0863,37.0299,37.0675,26121.0
2017-09-11 13:30:00,39.46,39.47,39.29,39.33,30676.0,37.0675,37.0769,36.9078,36.9454,30676.0
2017-09-11 14:00:00,39.33,39.35,39.29,39.32,30817.0,36.9454,36.9642,36.9078,36.936,30817.0
2017-09-11 14:30:00,39.33,39.38,39.32,39.32,35814.0,36.9454,36.9923,36.936,36.936,35814.0
2017-09-11 15:00:00,39.32,39.45,39.31,39.41,52809.0,36.936,37.0581,36.9266,37.0205,52809.0
2017-09-11 15:30:00,39.41,39.43,39.31,39.35,141059.0,37.0205,37.0393,36.9266,36.9642,141059.0
2017-09-12 09:30:00,39.48,40.12,39.48,40.08,100550.0,37.0863,37.6875,37.0863,37.6499,100550.0
2017-09-12 10:00:00,40.1,40.31,40.07,40.1,82286.0,37.6687,37.866,37.6405,37.6687,82286.0
2017-09-12 10:30:00,40.1,40.34,40.08,40.29,58063.0,37.6687,37.8941,37.6499,37.8472,58063.0
2017-09-12 11:00:00,40.27,40.35,40.2,40.27,87471.0,37.8284,37.9035,37.7626,37.8284,87471.0
2017-09-12 11:30:00,40.25,40.31,40.22,40.26,44039.0,37.8096,37.866,37.7814,37.819,44039.0
2017-09-12 12:00:00,40.26,40.28,40.19,40.27,23577.0,37.819,37.8378,37.7532,37.8284,23577.0
2017-09-12 12:30:00,40.26,40.3,40.2,40.29,23002.0,37.819,37.8566,37.7626,37.8472,23002.0
2017-09-12 13:00:00,40.3,40.31,39.98,40.02,80671.0,37.8566,37.866,37.556,37.5935,80671.0
2017-09-12 13:30:00,40.03,40.07,39.95,39.95,26121.0,37.6029,37.6405,37.5278,37.5278,26121.0
2017-09-12 14:00:00,39.95,39.98,39.9,39.98,37531.0,37.5278,37.556,37.4808,37.556,37531.0
2017-09-12 14:30:00,39.98,40.08,39.96,40.05,128361.0,37.556,37.6499,37.5372,37.6217,128361.0
2017-09-12 15:00:00,40.05,40.05,39.99,39.99,54601.0,37.6217,37.6217,37.5654,37.5654,54601.0
2017-09-12 15:30:00,39.99,40.02,39.94,40.02,175217.0,37.5654,37.5935,37.5184,37.5935,175217.0
2017-09-13 09:30:00,39.93,40.16,39.8,39.94,48117.0,37.509,37.7251,37.3869,37.5184,48117.0
2017-09-13 10:00:00,39.98,40.03,39.79,39.86,36272.0,37.556,37.6029,37.3775,37.4432,36272.0
2017-09-13 10:30:00,39.9,39.95,39.76,39.88,21170.0,37.4808,37.5278,37.3493,37.462,21170.0
2017-09-13 11:00:00,39.89,39.91,39.82,39.9,24226.0,37.4714,37.4902,37.4057,37.4808,24226.0
2017-09-13 11:30:00,39.89,39.94,39.89,39.92,44372.0,37.4714,37.5184,37.4714,37.4996,44372.0
2017-09-13 12:00:00,39.93,40.03,39.9,40.03,43118.0,37.509,37.6029,37.4808,37.6029,43118.0
2017-09-13 12:30:00,40.02,40.1,40.01,40.01,25148.0,37.5935,37.6687,37.5841,37.5841,25148.0
2017-09-13 13:00:00,40.02,40.05,39.95,39.99,22115.0,37.5935,37.6217,37.5278,37.5654,22115.0
2017-09-13 13:30:00,39.98,40.0,39.95,39.95,17966.0,37.556,37.5748,37.5278,37.5278,17966.0
2017-09-13 14:00:00,39.97,40.07,39.96,40.07,39650.0,37.5466,37.6405,37.5372,37.6405,39650.0
2017-09-13 14:30:00,40.07,40.24,40.06,40.23,57622.0,37.6405,37.8002,37.6311,37.7908,57622.0
2017-09-13 15:00:00,40.22,40.26,40.16,40.18,58866.0,37.7814,37.819,37.7251,37.7438,58866.0
2017-09-13 15:30:00,40.18,40.24,40.1,40.15,211041.0,37.7438,37.8002,37.6687,37.7157,211041.0
2017-09-14 09:30:00,40.14,40.24,39.93,40.22,27340.0,37.7063,37.8002,37.509,37.7814,27340.0
2017-09-14 10:00:00,40.25,40.31,40.14,40.24,21672.0,37.8096,37.866,37.7063,37.8002,21672.0
2017-09-14 10:30:00,40.24,40.44,40.23,40.37,53770.0,37.8002,37.9881,37.7908,37.9223,53770.0
2017-09-14 11:00:00,40.36,40.39,40.14,40.21,58682.0,37.9129,37.9411,37.7063,37.772,58682.0
2017-09-14 11:30:00,40.21,40.37,40.17,40.37,47162.0,37.772,37.9223,37.7344,37.9223,47162.0
2017-09-14 12:00:00,40.34,40.44,40.34,40.43,34544.0,37.8941,37.9881,37.8941,37.9787,34544.0
2017-09-14 12:30:00,40.42,40.42,40.34,40.38,34829.0,37.9693,37.9693,37.8941,37.9317,34829.0
2017-09-14 13:00:00,40.36,40.41,40.29,40.37,51819.0,37.9129,37.9599,37.8472,37.9223,51819.0
2017-09-14 13:30:00,40.36,40.41,40.35,40.36,48341.0,37.9129,37.9599,37.9035,37.9129,48341.0
2017-09-14 14:00:00,40.36,40.44,40.33,40.41,51436.0,37.9129,37.9881,37.8847,37.9599,51436.0
2017-09-14 14:30:00,40.41,40.42,40.34,40.37,53946.0,37.9599,37.9693,37.8941,37.9223,53946.0
2017-09-14 15:00:00,40.37,40.45,40.35,40.37,70817.0,37.9223,37.9975,37.9035,37.9223,70817.0
2017-09-14 15:30:00,40.37,40.43,40.34,40.42,221207.0,37.9223,37.9787,37.8941,37.9693,221207.0
2017-09-15 09:30:00,40.45,40.72,40.25,40.25,236692.0,37.9975,38.2511,37.8096,37.8096,236692.0
2017-09-15 10:00:00,40.27,40.33,40.2,40.3,20171.0,37.8284,37.8847,37.7626,37.8566,20171.0
2017-09-15 10:30:00,40.29,40.31,40.03,40.09,42418.0,37.8472,37.866,37.6029,37.6593,42418.0
2017-09-15 11:00:00,40.09,40.16,40.0,40.06,141755.0,37.6593,37.7251,37.5748,37.6311,141755.0
2017-09-15 11:30:00,40.08,40.21,40.07,40.16,27207.0,37.6499,37.772,37.6405,37.7251,27207.0
2017-09-15 12:00:00,40.17,40.23,40.14,40.19,19019.0,37.7344,37.7908,37.7063,37.7532,19019.0
2017-09-15 12:30:00,40.2,40.3,40.17,40.26,33815.0,37.7626,37.8566,37.7344,37.819,33815.0
2017-09-15 13:00:00,40.27,40.34,40.26,40.34,19260.0,37.8284,37.8941,37.819,37.8941,19260.0
2017-09-15 13:30:00,40.34,40.41,40.29,40.39,22473.0,37.8941,37.9599,37.8472,37.9411,22473.0
2017-09-15 14:00:00,40.39,40.43,40.37,40.4,29808.0,37.9411,37.9787,37.9223,37.9505,29808.0
2017-09-15 14:30:00,40.39,40.44,40.38,40.38,26152.0,37.9411,37.9881,37.9317,37.9317,26152.0
2017-09-15 15:00:00,40.39,40.42,40.36,40.38,33758.0,37.9411,37.9693,37.9129,37.9317,33758.0
2017-09-15 15:30:00,40.38,40.44,40.35,40.42,179406.0,37.9317,37.9881,37.9035,37.9693,179406.0
2017-09-18 09:30:00,40.51,40.87,40.37,40.7,52262.0,38.0538,38.392,37.9223,38.2323,52262.0
2017-09-18 10:00:00,40.69,40.76,40.54,40.62,29196.0,38.2229,38.2887,38.082,38.1572,29196.0
2017-09-18 10:30:00,40.64,40.71,40.4,40.45,28908.0,38.1759,38.2417,37.9505,37.9975,28908.0
2017-09-18 11:00:00,40.45,40.46,40.36,40.42,23187.0,37.9975,38.0069,37.9129,37.9693,23187.0
2017-09-18 11:30:00,40.39,40.39,40.26,40.27,47933.0,37.9411,37.9411,37.819,37.8284,47933.0
2017-09-18 12:00:00,40.27,40.3,40.16,40.19,63874.0,37.8284,37.8566,37.7251,37.7532,63874.0
2017-09-18 12:30:00,40.2,40.21,40.11,40.11,54189.0,37.7626,37.772,37.6781,37.6781,54189.0
2017-09-18 13:00:00,40.12,40.22,40.11,40.19,63068.0,37.6875,37.7814,37.6781,37.7532,63068.0
2017-09-18 13:30:00,40.19,40.23,40.15,40.21,71827.0,37.7532,37.7908,37.7157,37.772,71827.0
2017-09-18 14:00:00,40.21,40.26,40.15,40.24,92208.0,37.772,37.819,37.7157,37.8002,92208.0
2017-09-18 14:30:00,40.25,40.25,40.14,40.15,67335.0,37.8096,37.8096,37.7063,37.7157,67335.0
2017-09-18 15:00:00,40.14,40.23,40.14,40.21,113341.0,37.7063,37.7908,37.7063,37.772,113341.0
2017-09-18 15:30:00,40.21,40.21,40.14,40.18,314986.0,37.772,37.772,37.7063,37.7438,314986.0
2017-09-19 09:30:00,40.26,40.56,40.13,40.53,58255.0,37.819,38.1008,37.6969,38.0726,58255.0
2017-09-19 10:00:00,40.52,40.61,40.45,40.49,58862.0,38.0632,38.1478,37.9975,38.035,58862.0
2017-09-19 10:30:00,40.49,40.55,40.27,40.27,38228.0,38.035,38.0914,37.8284,37.8284,38228.0
2017-09-19 11:00:00,40.27,40.4,40.25,40.37,37777.0,37.8284,37.9505,37.8096,37.9223,37777.0
2017-09-19 11:30:00,40.38,40.42,40.32,40.38,26407.0,37.9317,37.9693,37.8754,37.9317,26407.0
2017-09-19 12:00:00,40.39,40.42,40.35,40.4,26682.0,37.9411,37.9693,37.9035,37.9505,26682.0
2017-09-19 12:30:00,40.41,40.43,40.38,40.4,22748.0,37.9599,37.9787,37.9317,37.9505,22748.0
2017-09-19 13:00:00,40.39,40.43,40.38,40.41,30636.0,37.9411,37.9787,37.9317,37.9599,30636.0
2017-09-19 13:30:00,40.41,40.42,40.36,40.39,35654.0,37.9599,37.9693,37.9129,37.9411,35654.0
2017-09-19 14:00:00,40.4,40.45,40.39,40.45,38497.0,37.9505,37.9975,37.9411,37.9975,38497.0
2017-09-19 14:30:00,40.45,40.48,40.42,40.44,57900.0,37.9975,38.0257,37.9693,37.9881,57900.0
2017-09-19 15:00:00,40.44,40.53,40.43,40.51,110033.0,37.9881,38.0726,37.9787,38.0538,110033.0
2017-09-19 15:30:00,40.51,40.54,40.49,40.52,184206.0,38.0538,38.082,38.035,38.0632,184206.0
2017-09-20 09:30:00,40.65,40.77,40.47,40.7,99010.0,38.1853,38.2981,38.0163,38.2323,99010.0
2017-09-20 10:00:00,40.71,40.8,40.66,40.71,42683.0,38.2417,38.3262,38.1947,38.2417,42683.0
2017-09-20 10:30:00,40.7,40.95,40.69,40.95,43704.0,38.2323,38.4672,38.2229,38.4672,43704.0
2017-09-20 11:00:00,40.97,41.08,40.91,40.98,46366.0,38.4859,38.5893,38.4296,38.4953,46366.0
2017-09-20 11:30:00,41.0,41.05,40.93,41.03,29051.0,38.5141,38.5611,38.4484,38.5423,29051.0
2017-09-20 12:00:00,41.03,41.16,41.02,41.1,43000.0,38.5423,38.6644,38.5329,38.6081,43000.0
2017-09-20 12:30:00,41.13,41.22,41.12,41.21,34022.0,38.6362,38.7208,38.6268,38.7114,34022.0
2017-09-20 13:00:00,41.21,41.22,41.14,41.19,45294.0,38.7114,38.7208,38.6456,38.6926,45294.0
2017-09-20 13:30:00,41.18,41.21,41.12,41.16,35907.0,38.6832,38.7114,38.6268,38.6644,35907.0
2017-09-20 14:00:00,41.12,41.19,41.0,41.04,111940.0,38.6268,38.6926,38.5141,38.5517,111940.0
2017-09-20 14:30:00,41.05,41.1,40.98,41.03,57332.0,38.5611,38.6081,38.4953,38.5423,57332.0
2017-09-20 15:00:00,41.02,41.02,40.92,40.93,60220.0,38.5329,38.5329,38.439,38.4484,60220.0
2017-09-20 15:30:00,40.92,41.02,40.91,40.98,175227.0,38.439,38.5329,38.4296,38.4953,175227.0
2017-09-21 09:30:00,40.93,41.03,40.81,40.86,53438.0,38.4484,38.5423,38.3356,38.3826,53438.0
2017-09-21 10:00:00,40.87,41.08,40.87,41.02,104498.0,38.392,38.5893,38.392,38.5329,104498.0
2017-09-21 10:30:00,41.03,41.08,40.93,41.04,49859.0,38.5423,38.5893,38.4484,38.5517,49859.0
2017-09-21 11:00:00,41.03,41.14,41.01,41.11,111080.0,38.5423,38.6456,38.5235,38.6175,111080.0
2017-09-21 11:30:00,41.12,41.23,41.09,41.09,102825.0,38.6268,38.7302,38.5987,38.5987,102825.0
2017-09-21 12:00:00,41.08,41.12,41.03,41.09,68463.0,38.5893,38.6268,38.5423,38.5987,68463.0
2017-09-21 12:30:00,41.1,41.16,41.09,41.15,37237.0,38.6081,38.6644,38.5987,38.655,37237.0
2017-09-21 13:00:00,41.15,41.17,41.13,41.16,37663.0,38.655,38.6738,38.6362,38.6644,37663.0
2017-09-21 13:30:00,41.16,41.17,41.07,41.14,145645.0,38.6644,38.6738,38.5799,38.6456,145645.0
2017-09-21 14:00:00,41.13,41.16,41.11,41.15,56687.0,38.6362,38.6644,38.6175,38.655,56687.0
2017-09-21 14:30:00,41.16,41.17,41.04,41.11,74404.0,38.6644,38.6738,38.5517,38.6175,74404.0
2017-09-21 15:00:00,41.11,41.15,41.06,41.12,79499.0,38.6175,38.655,38.5705,38.6268,79499.0
2017-09-21 15:30:00,41.11,41.15,41.02,41.12,348469.0,38.6175,38.655,38.5329,38.6268,348469.0
2017-09-22 09:30:00,41.08,41.13,40.84,40.96,68739.0,38.5893,38.6362,38.3638,38.4765,68739.0
2017-09-22 10:00:00,40.94,40.94,40.75,40.8,138487.0,38.4578,38.4578,38.2793,38.3262,138487.0
2017-09-22 10:30:00,40.8,40.91,40.78,40.83,102462.0,38.3262,38.4296,38.3075,38.3544,102462.0
2017-09-22 11:00:00,40.85,40.92,40.79,40.84,125033.0,38.3732,38.439,38.3169,38.3638,125033.0
2017-09-22 11:30:00,40.84,40.87,40.81,40.87,34853.0,38.3638,38.392,38.3356,38.392,34853.0
2017-09-22 12:00:00,40.86,40.91,40.84,40.86,83763.0,38.3826,38.4296,38.3638,38.3826,83763.0
2017-09-22 12:30:00,40.86,40.89,40.78,40.83,76377.0,38.3826,38.4108,38.3075,38.3544,76377.0
2017-09-22 13:00:00,40.82,40.83,40.73,40.77,58262.0,38.345,38.3544,38.2605,38.2981,58262.0
2017-09-22 13:30:00,40.77,40.79,40.72,40.75,68894.0,38.2981,38.3169,38.2511,38.2793,68894.0
2017-09-22 14:00:00,40.75,40.82,40.74,40.8,59901.0,38.2793,38.345,38.2699,38.3262,59901.0
2017-09-22 14:30:00,40.8,40.86,40.79,40.82,129155.0,38.3262,38.3826,38.3169,38.345,129155.0
2017-09-22 15:00:00,40.82,40.94,40.8,40.91,104878.0,38.345,38.4578,38.3262,38.4296,104878.0
2017-09-22 15:30:00,40.91,40.97,40.87,40.91,315003.0,38.4296,38.4859,38.392,38.4296,315003.0
2017-09-25 09:30:00,40.74,41.08,40.7,41.05,65858.0,38.2699,38.5893,38.2323,38.5611,65858.0
2017-09-25 10:00:00,41.07,41.36,41.0,41.33,37338.0,38.5799,38.8523,38.5141,38.8241,37338.0
2017-09-25 10:30:00,41.32,41.39,41.16,41.16,32839.0,38.8147,38.8805,38.6644,38.6644,32839.0
2017-09-25 11:00:00,41.17,41.32,41.09,41.31,94350.0,38.6738,38.8147,38.5987,38.8053,94350.0
2017-09-25 11:30:00,41.3,41.31,41.18,41.21,21193.0,38.7959,38.8053,38.6832,38.7114,21193.0
2017-09-25 12:00:00,41.23,41.35,41.2,41.35,29662.0,38.7302,38.8429,38.702,38.8429,29662.0
2017-09-25 12:30:00,41.36,41.47,41.35,41.41,52143.0,38.8523,38.9556,38.8429,38.8993,52143.0
2017-09-25 13:00:00,41.42,41.53,41.41,41.5,55410.0,38.9087,39.012,38.8993,38.9838,55410.0
2017-09-25 13:30:00,41.49,41.53,41.45,41.51,84424.0,38.9744,39.012,38.9368,38.9932,84424.0
2017-09-25 14:00:00,41.51,41.56,41.49,41.56,58436.0,38.9932,39.0402,38.9744,39.0402,58436.0
2017-09-25 14:30:00,41.54,41.56,41.48,41.54,63996.0,39.0214,39.0402,38.965,39.0214,63996.0
2017-09-25 15:00:00,41.54,41.6,41.52,41.58,94145.0,39.0214,39.0777,39.0026,39.059,94145.0
2017-09-25 15:30:00,41.58,41.62,41.57,41.61,267297.0,39.059,39.0965,39.0496,39.0871,267297.0
2017-09-26 09:30:00,41.6,41.68,41.53,41.64,73681.0,39.0777,39.1529,39.012,39.1153,73681.0
2017-09-26 10:00:00,41.65,41.8,41.59,41.78,52916.0,39.1247,39.2656,39.0683,39.2468,52916.0
2017-09-26 10:30:00,41.78,41.8,41.47,41.71,160430.0,39.2468,39.2656,38.9556,39.1811,160430.0
2017-09-26 11:00:00,41.7,41.87,41.69,41.77,116326.0,39.1717,39.3314,39.1623,39.2374,116326.0
2017-09-26 11:30:00,41.78,41.97,41.76,41.9,56243.0,39.2468,39.4253,39.228,39.3596,56243.0
2017-09-26 12:00:00,41.89,42.0,41.89,41.95,51306.0,39.3502,39.4535,39.3502,39.4065,51306.0
2017-09-26 12:30:00,41.95,41.95,41.87,41.91,39253.0,39.4065,39.4065,39.3314,39.3689,39253.0
2017-09-26 13:00:00,41.91,41.96,41.9,41.92,39297.0,39.3689,39.4159,39.3596,39.3783,39297.0
2017-09-26 13:30:00,41.93,42.03,41.92,41.97,65470.0,39.3877,39.4817,39.3783,39.4253,65470.0
2017-09-26 14:00:00,41.97,42.06,41.9,41.95,42665.0,39.4253,39.5099,39.3596,39.4065,42665.0
2017-09-26 14:30:00,41.95,41.99,41.92,41.96,54639.0,39.4065,39.4441,39.3783,39.4159,54639.0
2017-09-26 15:00:00,41.96,41.97,41.87,41.88,50584.0,39.4159,39.4253,39.3314,39.3408,50584.0
2017-09-26 15:30:00,41.87,41.92,41.81,41.87,189691.0,39.3314,39.3783,39.275,39.3314,189691.0
2017-09-27 09:30:00,41.9,42.07,41.78,41.81,49979.0,39.3596,39.5192,39.2468,39.275,49979.0
2017-09-27 10:00:00,41.83,41.95,41.81,41.91,65692.0,39.2938,39.4065,39.275,39.3689,65692.0
2017-09-27 10:30:00,41.91,41.95,41.83,41.95,147109.0,39.3689,39.4065,39.2938,39.4065,147109.0
2017-09-27 11:00:00,41.92,41.98,41.88,41.95,69160.0,39.3783,39.4347,39.3408,39.4065,69160.0
2017-09-27 11:30:00,41.96,42.03,41.94,41.98,62957.0,39.4159,39.4817,39.3971,39.4347,62957.0
2017-09-27 12:00:00,41.98,42.04,41.96,42.04,62576.0,39.4347,39.4911,39.4159,39.4911,62576.0
2017-09-27 12:30:00,42.04,42.12,42.01,42.11,32174.0,39.4911,39.5662,39.4629,39.5568,32174.0
2017-09-27 13:00:00,42.11,42.15,42.02,42.08,31524.0,39.5568,39.5944,39.4723,39.5286,31524.0
2017-09-27 13:30:00,42.08,42.18,42.06,42.17,32570.0,39.5286,39.6226,39.5099,39.6132,32570.0
2017-09-27 14:00:00,42.17,42.19,42.1,42.14,44389.0,39.6132,39.632,39.5474,39.585,44389.0
2017-09-27 14:30:00,42.15,42.16,42.07,42.13,38693.0,39.5944,39.6038,39.5192,39.5756,38693.0
2017-09-27 15:00:00,42.13,42.2,42.12,42.17,64984.0,39.5756,39.6414,39.5662,39.6132,64984.0
2017-09-27 15:30:00,42.17,42.26,42.09,42.12,300425.0,39.6132,39.6977,39.538,39.5662,300425.0
2017-09-28 09:30:00,42.1,42.25,41.81,41.86,177261.0,39.5474,39.6883,39.275,39.322,177261.0
2017-09-28 10:00:00,41.82,42.15,41.81,41.92,150710.0,39.2844,39.5944,39.275,39.3783,150710.0
2017-09-28 10:30:00,41.92,42.02,41.71,41.8,111874.0,39.3783,39.4723,39.1811,39.2656,111874.0
2017-09-28 11:00:00,41.83,41.83,41.73,41.8,67733.0,39.2938,39.2938,39.1999,39.2656,67733.0
2017-09-28 11:30:00,41.79,41.89,41.78,41.89,32194.0,39.2562,39.3502,39.2468,39.3502,32194.0
2017-09-28 12:00:00,41.89,41.91,41.83,41.89,29554.0,39.3502,39.3689,39.2938,39.3502,29554.0
2017-09-28 12:30:00,41.89,42.05,41.87,42.03,47901.0,39.3502,39.5005,39.3314,39.4817,47901.0
2017-09-28 13:00:00,42.04,42.05,41.96,41.97,47427.0,39.4911,39.5005,39.4159,39.4253,47427.0
2017-09-28 13:30:00,41.97,42.0,41.91,41.99,50631.0,39.4253,39.4535,39.3689,39.4441,50631.0
2017-09-28 14:00:00,41.97,41.99,41.92,41.97,54592.0,39.4253,39.4441,39.3783,39.4253,54592.0
2017-09-28 14:30:00,41.96,42.0,41.93,41.95,98530.0,39.4159,39.4535,39.3877,39.4065,98530.0
2017-09-28 15:00:00,41.95,42.01,41.94,41.98,61621.0,39.4065,39.4629,39.3971,39.4347,61621.0
2017-09-28 15:30:00,41.98,42.17,41.94,42.15,296816.0,39.4347,39.6132,39.3971,39.5944,296816.0
2017-09-29 09:30:00,42.06,42.25,41.96,42.0,41901.0,39.5099,39.6883,39.4159,39.4535,41901.0
2017-09-29 10:00:00,42.0,42.1,41.97,42.05,56786.0,39.4535,39.5474,39.4253,39.5005,56786.0
2017-09-29 10:30:00,42.06,42.17,42.02,42.12,46830.0,39.5099,39.6132,39.4723,39.5662,46830.0
2017-09-29 11:00:00,42.12,42.15,42.05,42.1,78907.0,39.5662,39.5944,39.5005,39.5474,78907.0
2017-09-29 11:30:00,42.11,42.13,42.09,42.12,25683.0,39.5568,39.5756,39.538,39.5662,25683.0
2017-09-29 12:00:00,42.12,42.15,42.07,42.09,21857.0,39.5662,39.5944,39.5192,39.538,21857.0
2017-09-29 12:30:00,42.09,42.15,42.06,42.11,51120.0,39.538,39.5944,39.5099,39.5568,51120.0
2017-09-29 13:00:00,42.1,42.14,42.08,42.12,35045.0,39.5474,39.585,39.5286,39.5662,35045.0
2017-09-29 13:30:00,42.12,42.14,42.08,42.09,30195.0,39.5662,39.585,39.5286,39.538,30195.0
2017-09-29 14:00:00,42.1,42.11,42.04,42.05,195373.0,39.5474,39.5568,39.4911,39.5005,195373.0
2017-09-29 14:30:00,42.08,42.16,42.02,42.1,153447.0,39.5286,39.6038,39.4723,39.5474,153447.0
2017-09-29 15:00:00,42.1,42.11,42.05,42.09,121939.0,39.5474,39.5568,39.5005,39.538,121939.0
2017-09-29 15:30:00,42.08,42.1,42.01,42.08,384736.0,39.5286,39.5474,39.4629,39.5286,384736.0
2017-10-02 09:30:00,42.01,42.35,42.0,42.21,72459.0,39.4629,39.7823,39.4535,39.6508,72459.0
2017-10-02 10:00:00,42.23,42.4,42.2,42.24,30778.0,39.6695,39.8292,39.6414,39.6789,30778.0
2017-10-02 10:30:00,42.25,42.36,42.24,42.34,45154.0,39.6883,39.7917,39.6789,39.7729,45154.0
2017-10-02 11:00:00,42.33,42.38,42.23,42.36,73075.0,39.7635,39.8105,39.6695,39.7917,73075.0
2017-10-02 11:30:00,42.35,42.55,42.35,42.52,54640.0,39.7823,39.9701,39.7823,39.942,54640.0
2017-10-02 12:00:00,42.51,42.71,42.51,42.61,39548.0,39.9326,40.1204,39.9326,40.0265,39548.0
2017-10-02 12:30:00,42.61,42.68,42.59,42.67,39333.0,40.0265,40.0923,40.0077,40.0829,39333.0
2017-10-02 13:00:00,42.66,42.7,42.61,42.63,34775.0,40.0735,40.111,40.0265,40.0453,34775.0
2017-10-02 13:30:00,42.62,42.78,42.6,42.76,47418.0,40.0359,40.1862,40.0171,40.1674,47418.0
2017-10-02 14:00:00,42.75,42.86,42.74,42.84,144430.0,40.158,40.2613,40.1486,40.2426,144430.0
2017-10-02 14:30:00,42.84,42.9,42.79,42.86,150085.0,40.2426,40.2989,40.1956,40.2613,150085.0
2017-10-02 15:00:00,42.86,43.03,42.83,43.02,166821.0,40.2613,40.421,40.2332,40.4116,166821.0
2017-10-02 15:30:00,43.02,43.12,42.95,43.08,431825.0,40.4116,40.5056,40.3459,40.468,431825.0
2017-10-03 09:30:00,42.97,43.06,42.8,42.97,141901.0,40.3647,40.4492,40.205,40.3647,141901.0
2017-10-03 10:00:00,42.97,43.0,42.87,42.93,74900.0,40.3647,40.3929,40.2707,40.3271,74900.0
2017-10-03 10:30:00,42.92,42.92,42.7,42.71,81732.0,40.3177,40.3177,40.111,40.1204,81732.0
2017-10-03 11:00:00,42.72,42.72,42.45,42.49,97437.0,40.1298,40.1298,39.8762,39.9138,97437.0
2017-10-03 11:30:00,42.49,42.65,42.46,42.56,68681.0,39.9138,40.0641,39.8856,39.9795,68681.0
2017-10-03 12:00:00,42.55,42.61,42.51,42.55,58160.0,39.9701,40.0265,39.9326,39.9701,58160.0
2017-10-03 12:30:00,42.56,42.62,42.53,42.62,57290.0,39.9795,40.0359,39.9514,40.0359,57290.0
2017-10-03 13:00:00,42.62,42.78,42.6,42.75,44228.0,40.0359,40.1862,40.0171,40.158,44228.0
2017-10-03 13:30:00,42.73,42.76,42.68,42.72,60964.0,40.1392,40.1674,40.0923,40.1298,60964.0
2017-10-03 14:00:00,42.72,42.76,42.57,42.66,76633.0,40.1298,40.1674,39.9889,40.0735,76633.0
2017-10-03 14:30:00,42.66,42.76,42.65,42.73,89280.0,40.0735,40.1674,40.0641,40.1392,89280.0
2017-10-03 15:00:00,42.73,42.77,42.68,42.76,136729.0,40.1392,40.1768,40.0923,40.1674,136729.0
2017-10-03 15:30:00,42.76,42.84,42.73,42.84,237118.0,40.1674,40.2426,40.1392,40.2426,237118.0
2017-10-04 09:30:00,42.82,42.86,42.67,42.8,64967.0,40.2238,40.2613,40.0829,40.205,64967.0
2017-10-04 10:00:00,42.8,42.95,42.78,42.95,40319.0,40.205,40.3459,40.1862,40.3459,40319.0
2017-10-04 10:30:00,42.95,43.45,42.88,43.09,575134.0,40.3459,40.8156,40.2801,40.4774,575134.0
2017-10-04 11:00:00,43.11,43.12,42.87,42.96,103706.0,40.4962,40.5056,40.2707,40.3553,103706.0
2017-10-04 11:30:00,42.96,43.01,42.9,42.95,149320.0,40.3553,40.4023,40.2989,40.3459,149320.0
2017-10-04 12:00:00,42.96,42.97,42.79,42.8,69286.0,40.3553,40.3647,40.1956,40.205,69286.0
2017-10-04 12:30:00,42.8,42.85,42.71,42.76,98117.0,40.205,40.252,40.1204,40.1674,98117.0
2017-10-04 13:00:00,42.78,42.83,42.75,42.82,70892.0,40.1862,40.2332,40.158,40.2238,70892.0
2017-10-04 13:30:00,42.82,42.87,42.79,42.84,122212.0,40.2238,40.2707,40.1956,40.2426,122212.0
2017-10-04 14:00:00,42.83,42.86,42.82,42.84,108168.0,40.2332,40.2613,40.2238,40.2426,108168.0
2017-10-04 14:30:00,42.84,42.89,42.78,42.89,101683.0,40.2426,40.2895,40.1862,40.2895,101683.0
2017-10-04 15:00:00,42.88,42.91,42.84,42.87,124437.0,40.2801,40.3083,40.2426,40.2707,124437.0
2017-10-04 15:30:00,42.87,42.96,42.86,42.95,412612.0,40.2707,40.3553,40.2613,40.3459,412612.0
2017-10-05 09:30:00,42.93,43.06,42.8,43.0,56566.0,40.3271,40.4492,40.205,40.3929,56566.0
2017-10-05 10:00:00,43.01,43.09,42.96,43.08,98668.0,40.4023,40.4774,40.3553,40.468,98668.0
2017-10-05 10:30:00,43.07,43.17,42.98,43.01,42823.0,40.4586,40.5526,40.3741,40.4023,42823.0
2017-10-05 11:00:00,43.04,43.06,42.99,43.05,45654.0,40.4304,40.4492,40.3835,40.4398,45654.0
2017-10-05 11:30:00,43.04,43.23,42.98,43.21,61097.0,40.4304,40.6089,40.3741,40.5901,61097.0
2017-10-05 12:00:00,43.22,43.25,43.12,43.14,32928.0,40.5995,40.6277,40.5056,40.5244,32928.0
2017-10-05 12:30:00,43.15,43.25,43.13,43.17,34527.0,40.5338,40.6277,40.515,40.5526,34527.0
2017-10-05 13:00:00,43.18,43.23,43.14,43.19,46651.0,40.5619,40.6089,40.5244,40.5713,46651.0
2017-10-05 13:30:00,43.19,43.24,43.14,43.2,38827.0,40.5713,40.6183,40.5244,40.5807,38827.0
2017-10-05 14:00:00,43.19,43.21,43.15,43.16,62368.0,40.5713,40.5901,40.5338,40.5432,62368.0
2017-10-05 14:30:00,43.14,43.19,43.11,43.13,68561.0,40.5244,40.5713,40.4962,40.515,68561.0
2017-10-05 15:00:00,43.15,43.18,43.08,43.12,117416.0,40.5338,40.5619,40.468,40.5056,117416.0
2017-10-05 15:30:00,43.1,43.13,42.99,43.1,240167.0,40.4868,40.515,40.3835,40.4868,240167.0
2017-10-06 09:30:00,42.79,43.1,42.71,43.04,79568.0,40.1956,40.4868,40.1204,40.4304,79568.0
2017-10-06 10:00:00,43.03,43.09,42.98,43.09,43248.0,40.421,40.4774,40.3741,40.4774,43248.0
2017-10-06 10:30:00,43.08,43.08,42.94,42.96,73721.0,40.468,40.468,40.3365,40.3553,73721.0
2017-10-06 11:00:00,42.95,42.98,42.84,42.96,66586.0,40.3459,40.3741,40.2426,40.3553,66586.0
2017-10-06 11:30:00,42.97,42.99,42.94,42.97,55814.0,40.3647,40.3835,40.3365,40.3647,55814.0
2017-10-06 12:00:00,42.96,42.98,42.77,42.82,81786.0,40.3553,40.3741,40.1768,40.2238,81786.0
2017-10-06 12:30:00,42.81,42.81,42.65,42.65,45270.0,40.2144,40.2144,40.0641,40.0641,45270.0
2017-10-06 13:00:00,42.65,42.73,42.53,42.69,65963.0,40.0641,40.1392,39.9514,40.1017,65963.0
2017-10-06 13:30:00,42.69,42.81,42.69,42.71,80259.0,40.1017,40.2144,40.1017,40.1204,80259.0
2017-10-06 14:00:00,42.71,42.77,42.7,42.73,37825.0,40.1204,40.1768,40.111,40.1392,37825.0
2017-10-06 14:30:00,42.73,42.82,42.7,42.77,71826.0,40.1392,40.2238,40.111,40.1768,71826.0
2017-10-06 15:00:00,42.77,42.87,42.75,42.81,79964.0,40.1768,40.2707,40.158,40.2144,79964.0
2017-10-06 15:30:00,42.8,42.97,42.79,42.94,280888.0,40.205,40.3647,40.1956,40.3365,280888.0
2017-10-09 09:30:00,43.1,43.1,42.77,42.77,42471.0,40.4868,40.4868,40.1768,40.1768,42471.0
2017-10-09 10:00:00,42.75,42.85,42.68,42.76,25297.0,40.158,40.252,40.0923,40.1674,25297.0
2017-10-09 10:30:00,42.75,42.77,42.63,42.65,86428.0,40.158,40.1768,40.0453,40.0641,86428.0
2017-10-09 11:00:00,42.64,42.72,42.56,42.6,66144.0,40.0547,40.1298,39.9795,40.0171,66144.0
2017-10-09 11:30:00,42.59,42.63,42.56,42.62,49092.0,40.0077,40.0453,39.9795,40.0359,49092.0
2017-10-09 12:00:00,42.6,42.62,42.48,42.5,59541.0,40.0171,40.0359,39.9044,39.9232,59541.0
2017-10-09 12:30:00,42.51,42.52,42.46,42.49,28079.0,39.9326,39.942,39.8856,39.9138,28079.0
2017-10-09 13:00:00,42.48,42.57,42.48,42.55,28501.0,39.9044,39.9889,39.9044,39.9701,28501.0
2017-10-09 13:30:00,42.54,42.59,42.49,42.53,32639.0,39.9608,40.0077,39.9138,39.9514,32639.0
2017-10-09 14:00:00,42.54,42.58,42.48,42.51,69667.0,39.9608,39.9983,39.9044,39.9326,69667.0
2017-10-09 14:30:00,42.51,42.55,42.47,42.5,124620.0,39.9326,39.9701,39.895,39.9232,124620.0
2017-10-09 15:00:00,42.5,42.58,42.49,42.56,80434.0,39.9232,39.9983,39.9138,39.9795,80434.0
2017-10-09 15:30:00,42.55,42.65,42.5,42.61,196187.0,39.9701,40.0641,39.9232,40.0265,196187.0
2017-10-10 09:30:00,42.84,42.92,42.64,42.65,104623.0,40.2426,40.3177,40.0547,40.0641,104623.0
2017-10-10 10:00:00,42.64,42.73,42.5,42.7,67485.0,40.0547,40.1392,39.9232,40.111,67485.0
2017-10-10 10:30:00,42.7,42.74,42.64,42.74,69451.0,40.111,40.1486,40.0547,40.1486,69451.0
2017-10-10 11:00:00,42.74,42.74,42.49,42.53,36900.0,40.1486,40.1486,39.9138,39.9514,36900.0
2017-10-10 11:30:00,42.55,42.63,42.49,42.59,23527.0,39.9701,40.0453,39.9138,40.0077,23527.0
2017-10-10 12:00:00,42.59,42.65,42.56,42.63,16599.0,40.0077,40.0641,39.9795,40.0453,16599.0
2017-10-10 12:30:00,42.63,42.63,42.5,42.55,24091.0,40.0453,40.0453,39.9232,39.9701,24091.0
2017-10-10 13:00:00,42.54,42.6,42.49,42.5,20939.0,39.9608,40.0171,39.9138,39.9232,20939.0
2017-10-10 13:30:00,42.5,42.56,42.5,42.55,25751.0,39.9232,39.9795,39.9232,39.9701,25751.0
2017-10-10 14:00:00,42.55,42.65,42.48,42.63,82027.0,39.9701,40.0641,39.9044,40.0453,82027.0
2017-10-10 14:30:00,42.63,42.67,42.53,42.54,38639.0,40.0453,40.0829,39.9514,39.9608,38639.0
2017-10-10 15:00:00,42.54,42.7,42.54,42.66,55993.0,39.9608,40.111,39.9608,40.0735,55993.0
2017-10-10 15:30:00,42.66,42.7,42.51,42.55,133548.0,40.0735,40.111,39.9326,39.9701,133548.0
2017-10-11 09:30:00,42.47,42.57,42.3,42.33,127560.0,39.895,39.9889,39.7353,39.7635,127560.0
2017-10-11 10:00:00,42.35,42.55,42.34,42.48,75898.0,39.7823,39.9701,39.7729,39.9044,75898.0
2017-10-11 10:30:00,42.47,42.52,42.44,42.45,118613.0,39.895,39.942,39.8668,39.8762,118613.0
2017-10-11 11:00:00,42.46,42.49,42.34,42.39,181279.0,39.8856,39.9138,39.7729,39.8198,181279.0
2017-10-11 11:30:00,42.39,42.46,42.37,42.44,136124.0,39.8198,39.8856,39.8011,39.8668,136124.0
2017-10-11 12:00:00,42.43,42.45,42.37,42.38,56634.0,39.8574,39.8762,39.8011,39.8105,56634.0
2017-10-11 12:30:00,42.4,42.45,42.38,42.41,74781.0,39.8292,39.8762,39.8105,39.8386,74781.0
2017-10-11 13:00:00,42.41,42.46,42.4,42.45,76843.0,39.8386,39.8856,39.8292,39.8762,76843.0
2017-10-11 13:30:00,42.44,42.52,42.41,42.5,73008.0,39.8668,39.942,39.8386,39.9232,73008.0
2017-10-11 14:00:00,42.5,42.58,42.48,42.52,51040.0,39.9232,39.9983,39.9044,39.942,51040.0
2017-10-11 14:30:00,42.53,42.54,42.49,42.52,118891.0,39.9514,39.9608,39.9138,39.942,118891.0
2017-10-11 15:00:00,42.51,42.56,42.49,42.54,169517.0,39.9326,39.9795,39.9138,39.9608,169517.0
2017-10-11 15:30:00,42.53,42.66,42.52,42.59,400838.0,39.9514,40.0735,39.942,40.0077,400838.0
2017-10-12 09:30:00,42.49,42.56,42.4,42.53,50914.0,39.9138,39.9795,39.8292,39.9514,50914.0
2017-10-12 10:00:00,42.53,42.57,42.48,42.48,21120.0,39.9514,39.9889,39.9044,39.9044,21120.0
2017-10-12 10:30:00,42.49,42.55,42.45,42.47,30633.0,39.9138,39.9701,39.8762,39.895,30633.0
2017-10-12 11:00:00,42.47,42.57,42.46,42.5,36088.0,39.895,39.9889,39.8856,39.9232,36088.0
2017-10-12 11:30:00,42.53,42.53,42.46,42.47,27405.0,39.9514,39.9514,39.8856,39.895,27405.0
2017-10-12 12:00:00,42.47,42.52,42.46,42.49,23239.0,39.895,39.942,39.8856,39.9138,23239.0
2017-10-12 12:30:00,42.49,42.54,42.45,42.51,98172.0,39.9138,39.9608,39.8762,39.9326,98172.0
2017-10-12 13:00:00,42.5,42.52,42.48,42.49,12137.0,39.9232,39.942,39.9044,39.9138,12137.0
2017-10-12 13:30:00,42.5,42.54,42.47,42.49,17088.0,39.9232,39.9608,39.895,39.9138,17088.0
2017-10-12 14:00:00,42.5,42.56,42.49,42.5,28611.0,39.9232,39.9795,39.9138,39.9232,28611.0
2017-10-12 14:30:00,42.51,42.6,42.5,42.59,33634.0,39.9326,40.0171,39.9232,40.0077,33634.0
2017-10-12 15:00:00,42.59,42.63,42.58,42.6,33743.0,40.0077,40.0453,39.9983,40.0171,33743.0
2017-10-12 15:30:00,42.61,42.62,42.56,42.61,149096.0,40.0265,40.0359,39.9795,40.0265,149096.0
2017-10-13 09:30:00,42.94,42.99,42.67,42.83,30032.0,40.3365,40.3835,40.0829,40.2332,30032.0
2017-10-13 10:00:00,42.83,42.86,42.73,42.86,117059.0,40.2332,40.2613,40.1392,40.2613,117059.0
2017-10-13 10:30:00,42.89,42.89,42.69,42.72,72936.0,40.2895,40.2895,40.1017,40.1298,72936.0
2017-10-13 11:00:00,42.71,42.81,42.64,42.69,42376.0,40.1204,40.2144,40.0547,40.1017,42376.0
2017-10-13 11:30:00,42.67,42.71,42.63,42.65,32050.0,40.0829,40.1204,40.0453,40.0641,32050.0
2017-10-13 12:00:00,42.64,42.69,42.61,42.65,15688.0,40.0547,40.1017,40.0265,40.0641,15688.0
2017-10-13 12:30:00,42.65,42.69,42.63,42.64,30730.0,40.0641,40.1017,40.0453,40.0547,30730.0
2017-10-13 13:00:00,42.65,42.66,42.61,42.64,22744.0,40.0641,40.0735,40.0265,40.0547,22744.0
2017-10-13 13:30:00,42.64,42.67,42.62,42.64,36939.0,40.0547,40.0829,40.0359,40.0547,36939.0
2017-10-13 14:00:00,42.64,42.66,42.62,42.64,21910.0,40.0547,40.0735,40.0359,40.0547,21910.0
2017-10-13 14:30:00,42.64,42.65,42.61,42.61,60987.0,40.0547,40.0641,40.0265,40.0265,60987.0
2017-10-13 15:00:00,42.61,42.63,42.58,42.6,34537.0,40.0265,40.0453,39.9983,40.0171,34537.0
2017-10-13 15:30:00,42.6,42.62,42.57,42.62,84733.0,40.0171,40.0359,39.9889,40.0359,84733.0
2017-10-16 09:30:00,42.8,42.87,42.69,42.77,64060.0,40.205,40.2707,40.1017,40.1768,64060.0
2017-10-16 10:00:00,42.79,42.94,42.78,42.85,26800.0,40.1956,40.3365,40.1862,40.252,26800.0
2017-10-16 10:30:00,42.88,42.89,42.7,42.72,162856.0,40.2801,40.2895,40.111,40.1298,162856.0
2017-10-16 11:00:00,42.72,42.8,42.71,42.76,33230.0,40.1298,40.205,40.1204,40.1674,33230.0
2017-10-16 11:30:00,42.76,42.78,42.72,42.75,29541.0,40.1674,40.1862,40.1298,40.158,29541.0
2017-10-16 12:00:00,42.75,42.77,42.7,42.72,51237.0,40.158,40.1768,40.111,40.1298,51237.0
2017-10-16 12:30:00,42.72,42.75,42.68,42.68,19934.0,40.1298,40.158,40.0923,40.0923,19934.0
2017-10-16 13:00:00,42.69,42.74,42.67,42.7,57042.0,40.1017,40.1486,40.0829,40.111,57042.0
2017-10-16 13:30:00,42.71,42.72,42.67,42.67,24608.0,40.1204,40.1298,40.0829,40.0829,24608.0
2017-10-16 14:00:00,42.68,42.68,42.63,42.63,72437.0,40.0923,40.0923,40.0453,40.0453,72437.0
2017-10-16 14:30:00,42.63,42.66,42.59,42.63,61780.0,40.0453,40.0735,40.0077,40.0453,61780.0
2017-10-16 15:00:00,42.62,42.69,42.61,42.64,37207.0,40.0359,40.1017,40.0265,40.0547,37207.0
2017-10-16 15:30:00,42.63,42.64,42.55,42.57,229529.0,40.0453,40.0547,39.9701,39.9889,229529.0
2017-10-17 09:30:00,42.67,42.8,42.6,42.61,56988.0,40.0829,40.205,40.0171,40.0265,56988.0
2017-10-17 10:00:00,42.62,42.65,42.52,42.57,76803.0,40.0359,40.0641,39.942,39.9889,76803.0
2017-10-17 10:30:00,42.58,42.59,42.41,42.45,81531.0,39.9983,40.0077,39.8386,39.8762,81531.0
2017-10-17 11:00:00,42.47,42.54,42.43,42.46,123168.0,39.895,39.9608,39.8574,39.8856,123168.0
2017-10-17 11:30:00,42.46,42.58,42.44,42.57,145956.0,39.8856,39.9983,39.8668,39.9889,145956.0
2017-10-17 12:00:00,42.56,42.57,42.49,42.55,42007.0,39.9795,39.9889,39.9138,39.9701,42007.0
2017-10-17 12:30:00,42.55,42.63,42.54,42.58,53719.0,39.9701,40.0453,39.9608,39.9983,53719.0
2017-10-17 13:00:00,42.58,42.59,42.49,42.51,64374.0,39.9983,40.0077,39.9138,39.9326,64374.0
2017-10-17 13:30:00,42.5,42.53,42.48,42.5,49333.0,39.9232,39.9514,39.9044,39.9232,49333.0
2017-10-17 14:00:00,42.49,42.55,42.47,42.55,69072.0,39.9138,39.9701,39.895,39.9701,69072.0
2017-10-17 14:30:00,42.54,42.56,42.51,42.53,35091.0,39.9608,39.9795,39.9326,39.9514,35091.0
2017-10-17 15:00:00,42.53,42.54,42.47,42.5,118001.0,39.9514,39.9608,39.895,39.9232,118001.0
2017-10-17 15:30:00,42.5,42.56,42.5,42.55,156741.0,39.9232,39.9795,39.9232,39.9701,156741.0
2017-10-18 09:30:00,42.51,42.71,42.45,42.64,31060.0,39.9326,40.1204,39.8762,40.0547,31060.0
2017-10-18 10:00:00,42.67,42.71,42.52,42.57,41566.0,40.0829,40.1204,39.942,39.9889,41566.0
2017-10-18 10:30:00,42.58,42.63,42.54,42.61,28637.0,39.9983,40.0453,39.9608,40.0265,28637.0
2017-10-18 11:00:00,42.6,42.61,42.52,42.56,47854.0,40.0171,40.0265,39.942,39.9795,47854.0
2017-10-18 11:30:00,42.56,42.61,42.55,42.6,28284.0,39.9795,40.0265,39.9701,40.0171,28284.0
2017-10-18 12:00:00,42.61,42.62,42.54,42.56,17915.0,40.0265,40.0359,39.9608,39.9795,17915.0
2017-10-18 12:30:00,42.56,42.59,42.54,42.58,26233.0,39.9795,40.0077,39.9608,39.9983,26233.0
2017-10-18 13:00:00,42.58,42.61,42.56,42.57,69673.0,39.9983,40.0265,39.9795,39.9889,69673.0
2017-10-18 13:30:00,42.57,42.61,42.52,42.59,121993.0,39.9889,40.0265,39.942,40.0077,121993.0
2017-10-18 14:00:00,42.58,42.63,42.55,42.55,25926.0,39.9983,40.0453,39.9701,39.9701,25926.0
2017-10-18 14:30:00,42.56,42.58,42.54,42.56,23835.0,39.9795,39.9983,39.9608,39.9795,23835.0
2017-10-18 15:00:00,42.56,42.57,42.53,42.56,41280.0,39.9795,39.9889,39.9514,39.9795,41280.0
2017-10-18 15:30:00,42.55,42.57,42.52,42.55,203000.0,39.9701,39.9889,39.942,39.9701,203000.0
2017-10-19 09:30:00,42.41,42.79,42.27,42.72,85692.0,39.8386,40.1956,39.7071,40.1298,85692.0
2017-10-19 10:00:00,42.72,42.81,42.67,42.78,388210.0,40.1298,40.2144,40.0829,40.1862,388210.0
2017-10-19 10:30:00,42.8,42.9,42.74,42.8,29620.0,40.205,40.2989,40.1486,40.205,29620.0
2017-10-19 11:00:00,42.8,42.86,42.74,42.75,53099.0,40.205,40.2613,40.1486,40.158,53099.0
2017-10-19 11:30:00,42.74,42.76,42.73,42.73,45925.0,40.1486,40.1674,40.1392,40.1392,45925.0
2017-10-19 12:00:00,42.73,42.74,42.7,42.71,76177.0,40.1392,40.1486,40.111,40.1204,76177.0
2017-10-19 12:30:00,42.72,42.76,42.71,42.76,21233.0,40.1298,40.1674,40.1204,40.1674,21233.0
2017-10-19 13:00:00,42.75,42.81,42.75,42.8,131881.0,40.158,40.2144,40.158,40.205,131881.0
2017-10-19 13:30:00,42.8,42.83,42.78,42.8,21314.0,40.205,40.2332,40.1862,40.205,21314.0
2017-10-19 14:00:00,42.8,42.91,42.8,42.85,34703.0,40.205,40.3083,40.205,40.252,34703.0
2017-10-19 14:30:00,42.85,42.94,42.85,42.9,38362.0,40.252,40.3365,40.252,40.2989,38362.0
2017-10-19 15:00:00,42.9,42.97,42.88,42.96,53971.0,40.2989,40.3647,40.2801,40.3553,53971.0
2017-10-19 15:30:00,42.96,43.05,42.93,43.05,166242.0,40.3553,40.4398,40.3271,40.4398,166242.0
2017-10-20 09:30:00,43.29,43.45,43.03,43.1,94256.0,40.6653,40.8156,40.421,40.4868,94256.0
2017-10-20 10:00:00,43.07,43.26,43.06,43.17,31149.0,40.4586,40.6371,40.4492,40.5526,31149.0
2017-10-20 10:30:00,43.19,43.28,43.16,43.16,26553.0,40.5713,40.6559,40.5432,40.5432,26553.0
2017-10-20 11:00:00,43.18,43.2,43.14,43.14,16471.0,40.5619,40.5807,40.5244,40.5244,16471.0
2017-10-20 11:30:00,43.14,43.22,43.13,43.17,23983.0,40.5244,40.5995,40.515,40.5526,23983.0
2017-10-20 12:00:00,43.19,43.21,43.16,43.18,19922.0,40.5713,40.5901,40.5432,40.5619,19922.0
2017-10-20 12:30:00,43.18,43.29,43.18,43.23,71698.0,40.5619,40.6653,40.5619,40.6089,71698.0
2017-10-20 13:00:00,43.23,43.26,43.2,43.2,41950.0,40.6089,40.6371,40.5807,40.5807,41950.0
2017-10-20 13:30:00,43.19,43.23,43.18,43.2,58244.0,40.5713,40.6089,40.5619,40.5807,58244.0
2017-10-20 14:00:00,43.2,43.22,43.17,43.21,46637.0,40.5807,40.5995,40.5526,40.5901,46637.0
2017-10-20 14:30:00,43.21,43.25,43.14,43.16,165264.0,40.5901,40.6277,40.5244,40.5432,165264.0
2017-10-20 15:00:00,43.16,43.22,43.12,43.13,84060.0,40.5432,40.5995,40.5056,40.515,84060.0
2017-10-20 15:30:00,43.14,43.18,43.09,43.18,257434.0,40.5244,40.5619,40.4774,40.5619,257434.0
2017-10-23 09:30:00,43.24,43.24,43.0,43.21,35422.0,40.6183,40.6183,40.3929,40.5901,35422.0
2017-10-23 10:00:00,43.19,43.21,43.0,43.02,81713.0,40.5713,40.5901,40.3929,40.4116,81713.0
2017-10-23 10:30:00,43.0,43.13,42.87,42.91,80408.0,40.3929,40.515,40.2707,40.3083,80408.0
2017-10-23 11:00:00,42.94,42.97,42.89,42.95,104261.0,40.3365,40.3647,40.2895,40.3459,104261.0
2017-10-23 11:30:00,42.95,42.97,42.84,42.84,35469.0,40.3459,40.3647,40.2426,40.2426,35469.0
2017-10-23 12:00:00,42.85,42.86,42.63,42.7,138517.0,40.252,40.2613,40.0453,40.111,138517.0
2017-10-23 12:30:00,42.7,42.75,42.67,42.7,38697.0,40.111,40.158,40.0829,40.111,38697.0
2017-10-23 13:00:00,42.7,42.74,42.64,42.66,104829.0,40.111,40.1486,40.0547,40.0735,104829.0
2017-10-23 13:30:00,42.66,42.66,42.53,42.56,67029.0,40.0735,40.0735,39.9514,39.9795,67029.0
2017-10-23 14:00:00,42.56,42.57,42.49,42.54,78918.0,39.9795,39.9889,39.9138,39.9608,78918.0
2017-10-23 14:30:00,42.54,42.7,42.53,42.68,92426.0,39.9608,40.111,39.9514,40.0923,92426.0
2017-10-23 15:00:00,42.68,42.7,42.54,42.55,107917.0,40.0923,40.111,39.9608,39.9701,107917.0
2017-10-23 15:30:00,42.55,42.6,42.52,42.59,374378.0,39.9701,40.0171,39.942,40.0077,374378.0
2017-10-24 09:30:00,42.59,42.74,42.57,42.58,68392.0,40.0077,40.1486,39.9889,39.9983,68392.0
2017-10-24 10:00:00,42.57,42.65,42.54,42.61,94380.0,39.9889,40.0641,39.9608,40.0265,94380.0
2017-10-24 10:30:00,42.61,42.71,42.56,42.68,48528.0,40.0265,40.1204,39.9795,40.0923,48528.0
2017-10-24 11:00:00,42.67,42.68,42.6,42.65,42354.0,40.0829,40.0923,40.0171,40.0641,42354.0
2017-10-24 11:30:00,42.64,42.64,42.56,42.59,83152.0,40.0547,40.0547,39.9795,40.0077,83152.0
2017-10-24 12:00:00,42.59,42.59,42.56,42.57,121243.0,40.0077,40.0077,39.9795,39.9889,121243.0
2017-10-24 12:30:00,42.57,42.64,42.56,42.59,48645.0,39.9889,40.0547,39.9795,40.0077,48645.0
2017-10-24 13:00:00,42.59,42.62,42.55,42.57,81204.0,40.0077,40.0359,39.9701,39.9889,81204.0
2017-10-24 13:30:00,42.57,42.59,42.53,42.54,62635.0,39.9889,40.0077,39.9514,39.9608,62635.0
2017-10-24 14:00:00,42.54,42.62,42.53,42.61,44693.0,39.9608,40.0359,39.9514,40.0265,44693.0
2017-10-24 14:30:00,42.62,42.63,42.56,42.58,50197.0,40.0359,40.0453,39.9795,39.9983,50197.0
2017-10-24 15:00:00,42.58,42.67,42.55,42.65,84285.0,39.9983,40.0829,39.9701,40.0641,84285.0
2017-10-24 15:30:00,42.65,42.72,42.64,42.72,158824.0,40.0641,40.1298,40.0547,40.1298,158824.0
2017-10-25 09:30:00,42.67,42.72,42.46,42.71,29872.0,40.0829,40.1298,39.8856,40.1204,29872.0
2017-10-25 10:00:00,42.72,42.74,42.49,42.54,115659.0,40.1298,40.1486,39.9138,39.9608,115659.0
2017-10-25 10:30:00,42.55,42.56,42.45,42.51,121379.0,39.9701,39.9795,39.8762,39.9326,121379.0
2017-10-25 11:00:00,42.5,42.59,42.49,42.58,98208.0,39.9232,40.0077,39.9138,39.9983,98208.0
2017-10-25 11:30:00,42.59,42.68,42.5,42.52,48247.0,40.0077,40.0923,39.9232,39.942,48247.0
2017-10-25 12:00:00,42.51,42.54,42.49,42.53,51890.0,39.9326,39.9608,39.9138,39.9514,51890.0
2017-10-25 12:30:00,42.52,42.54,42.44,42.53,84655.0,39.942,39.9608,39.8668,39.9514,84655.0
2017-10-25 13:00:00,42.51,42.54,42.46,42.51,53538.0,39.9326,39.9608,39.8856,39.9326,53538.0
2017-10-25 13:30:00,42.5,42.63,42.5,42.61,62838.0,39.9232,40.0453,39.9232,40.0265,62838.0
2017-10-25 14:00:00,42.61,42.62,42.56,42.61,45612.0,40.0265,40.0359,39.9795,40.0265,45612.0
2017-10-25 14:30:00,42.62,42.62,42.52,42.54,24476.0,40.0359,40.0359,39.942,39.9608,24476.0
2017-10-25 15:00:00,42.54,42.59,42.53,42.56,68459.0,39.9608,40.0077,39.9514,39.9795,68459.0
2017-10-25 15:30:00,42.56,42.56,42.47,42.5,313597.0,39.9795,39.9795,39.895,39.9232,313597.0
2017-10-26 09:30:00,42.65,42.99,42.63,42.82,47176.0,40.0641,40.3835,40.0453,40.2238,47176.0
2017-10-26 10:00:00,42.76,42.79,42.67,42.77,21011.0,40.1674,40.1956,40.0829,40.1768,21011.0
2017-10-26 10:30:00,42.76,42.8,42.71,42.73,23529.0,40.1674,40.205,40.1204,40.1392,23529.0
2017-10-26 11:00:00,42.73,42.8,42.68,42.8,21636.0,40.1392,40.205,40.0923,40.205,21636.0
2017-10-26 11:30:00,42.79,42.87,42.76,42.79,41146.0,40.1956,40.2707,40.1674,40.1956,41146.0
2017-10-26 12:00:00,42.79,42.84,42.76,42.76,32366.0,40.1956,40.2426,40.1674,40.1674,32366.0
2017-10-26 12:30:00,42.77,42.77,42.62,42.63,24931.0,40.1768,40.1768,40.0359,40.0453,24931.0
2017-10-26 13:00:00,42.62,42.62,42.55,42.56,22351.0,40.0359,40.0359,39.9701,39.9795,22351.0
2017-10-26 13:30:00,42.56,42.63,42.56,42.6,27013.0,39.9795,40.0453,39.9795,40.0171,27013.0
2017-10-26 14:00:00,42.6,42.68,42.58,42.67,31432.0,40.0171,40.0923,39.9983,40.0829,31432.0
2017-10-26 14:30:00,42.67,42.69,42.61,42.61,43262.0,40.0829,40.1017,40.0265,40.0265,43262.0
2017-10-26 15:00:00,42.62,42.69,42.61,42.65,68874.0,40.0359,40.1017,40.0265,40.0641,68874.0
2017-10-26 15:30:00,42.66,42.73,42.64,42.69,136163.0,40.0735,40.1392,40.0547,40.1017,136163.0
2017-10-27 09:30:00,42.5,42.76,42.5,42.69,74799.0,39.9232,40.1674,39.9232,40.1017,74799.0
2017-10-27 10:00:00,42.7,42.8,42.5,42.53,57422.0,40.111,40.205,39.9232,39.9514,57422.0
2017-10-27 10:30:00,42.54,42.6,42.49,42.56,26008.0,39.9608,40.0171,39.9138,39.9795,26008.0
2017-10-27 11:00:00,42.55,42.74,42.51,42.7,20772.0,39.9701,40.1486,39.9326,40.111,20772.0
2017-10-27 11:30:00,42.7,42.77,42.68,42.76,13485.0,40.111,40.1768,40.0923,40.1674,13485.0
2017-10-27 12:00:00,42.77,42.77,42.69,42.7,13141.0,40.1768,40.1768,40.1017,40.111,13141.0
2017-10-27 12:30:00,42.7,42.83,42.69,42.79,26634.0,40.111,40.2332,40.1017,40.1956,26634.0
2017-10-27 13:00:00,42.79,42.83,42.78,42.8,34744.0,40.1956,40.2332,40.1862,40.205,34744.0
2017-10-27 13:30:00,42.8,42.86,42.77,42.81,51273.0,40.205,40.2613,40.1768,40.2144,51273.0
2017-10-27 14:00:00,42.81,42.88,42.79,42.87,38877.0,40.2144,40.2801,40.1956,40.2707,38877.0
2017-10-27 14:30:00,42.87,42.87,42.82,42.83,36400.0,40.2707,40.2707,40.2238,40.2332,36400.0
2017-10-27 15:00:00,42.84,42.86,42.79,42.85,47326.0,40.2426,40.2613,40.1956,40.252,47326.0
2017-10-27 15:30:00,42.85,42.86,42.72,42.74,207164.0,40.252,40.2613,40.1298,40.1486,207164.0
2017-10-30 09:30:00,42.64,42.98,42.5,42.83,62819.0,40.0547,40.3741,39.9232,40.2332,62819.0
2017-10-30 10:00:00,42.82,42.86,42.65,42.72,38837.0,40.2238,40.2613,40.0641,40.1298,38837.0
2017-10-30 10:30:00,42.75,42.83,42.74,42.79,36095.0,40.158,40.2332,40.1486,40.1956,36095.0
2017-10-30 11:00:00,42.79,42.99,42.74,42.89,53751.0,40.1956,40.3835,40.1486,40.2895,53751.0
2017-10-30 11:30:00,42.88,42.94,42.86,42.88,53302.0,40.2801,40.3365,40.2613,40.2801,53302.0
2017-10-30 12:00:00,42.89,43.0,42.87,42.92,73305.0,40.2895,40.3929,40.2707,40.3177,73305.0
2017-10-30 12:30:00,42.93,42.93,42.8,42.81,29775.0,40.3271,40.3271,40.205,40.2144,29775.0
2017-10-30 13:00:00,42.81,42.91,42.81,42.91,124763.0,40.2144,40.3083,40.2144,40.3083,124763.0
2017-10-30 13:30:00,42.91,42.96,42.71,42.73,77163.0,40.3083,40.3553,40.1204,40.1392,77163.0
2017-10-30 14:00:00,42.73,42.81,42.69,42.75,49945.0,40.1392,40.2144,40.1017,40.158,49945.0
2017-10-30 14:30:00,42.75,42.86,42.73,42.85,151115.0,40.158,40.2613,40.1392,40.252,151115.0
2017-10-30 15:00:00,42.85,42.88,42.74,42.84,126215.0,40.252,40.2801,40.1486,40.2426,126215.0
2017-10-30 15:30:00,42.85,43.04,42.82,42.98,277146.0,40.252,40.4304,40.2238,40.3741,277146.0
2017-10-31 09:30:00,43.14,43.47,43.14,43.42,87288.0,40.5244,40.8344,40.5244,40.7874,87288.0
2017-10-31 10:00:00,43.44,43.54,43.41,43.43,106239.0,40.8062,40.9001,40.778,40.7968,106239.0
2017-10-31 10:30:00,43.43,43.44,43.26,43.33,130305.0,40.7968,40.8062,40.6371,40.7029,130305.0
2017-10-31 11:00:00,43.34,43.35,43.27,43.29,55133.0,40.7122,40.7216,40.6465,40.6653,55133.0
2017-10-31 11:30:00,43.27,43.29,43.0,43.04,48797.0,40.6465,40.6653,40.3929,40.4304,48797.0
2017-10-31 12:00:00,43.04,43.13,42.97,43.09,37689.0,40.4304,40.515,40.3647,40.4774,37689.0
2017-10-31 12:30:00,43.08,43.14,43.04,43.06,41370.0,40.468,40.5244,40.4304,40.4492,41370.0
2017-10-31 13:00:00,43.05,43.1,42.98,43.0,75003.0,40.4398,40.4868,40.3741,40.3929,75003.0
2017-10-31 13:30:00,42.99,43.03,42.91,43.02,44977.0,40.3835,40.421,40.3083,40.4116,44977.0
2017-10-31 14:00:00,43.02,43.05,42.97,43.01,116846.0,40.4116,40.4398,40.3647,40.4023,116846.0
2017-10-31 14:30:00,43.0,43.05,42.99,43.05,79440.0,40.3929,40.4398,40.3835,40.4398,79440.0
2017-10-31 15:00:00,43.05,43.12,43.0,43.05,95102.0,40.4398,40.5056,40.3929,40.4398,95102.0
2017-10-31 15:30:00,43.05,43.09,42.98,43.09,253397.0,40.4398,40.4774,40.3741,40.4774,253397.0
2017-11-01 09:30:00,43.43,43.96,43.14,43.94,209391.0,40.7968,41.2947,40.5244,41.2759,209391.0
2017-11-01 10:00:00,43.93,44.15,43.88,43.96,222616.0,41.2665,41.4731,41.2195,41.2947,222616.0
2017-11-01 10:30:00,43.96,44.1,43.81,44.03,176999.0,41.2947,41.4262,41.1537,41.3604,176999.0
2017-11-01 11:00:00,44.03,44.1,43.87,44.03,84117.0,41.3604,41.4262,41.2101,41.3604,84117.0
2017-11-01 11:30:00,44.02,44.06,43.71,43.78,115553.0,41.351,41.3886,41.0598,41.1256,115553.0
2017-11-01 12:00:00,43.78,43.8,43.56,43.58,77908.0,41.1256,41.1444,40.9189,40.9377,77908.0
2017-11-01 12:30:00,43.59,43.65,43.54,43.58,59023.0,40.9471,41.0034,40.9001,40.9377,59023.0
2017-11-01 13:00:00,43.59,43.74,43.59,43.7,65632.0,40.9471,41.088,40.9471,41.0504,65632.0
2017-11-01 13:30:00,43.69,43.71,43.56,43.68,76441.0,41.041,41.0598,40.9189,41.0316,76441.0
2017-11-01 14:00:00,43.66,43.88,43.62,43.83,101962.0,41.0128,41.2195,40.9753,41.1725,101962.0
2017-11-01 14:30:00,43.85,43.9,43.78,43.8,91498.0,41.1913,41.2383,41.1256,41.1444,91498.0
2017-11-01 15:00:00,43.81,43.91,43.79,43.89,127113.0,41.1537,41.2477,41.135,41.2289,127113.0
2017-11-01 15:30:00,43.88,43.97,43.83,43.94,367542.0,41.2195,41.304,41.1725,41.2759,367542.0
2017-11-02 09:30:00,43.88,44.33,43.84,44.09,92621.0,41.2195,41.6422,41.1819,41.4168,92621.0
2017-11-02 10:00:00,44.11,44.11,43.89,43.89,256790.0,41.4356,41.4356,41.2289,41.2289,256790.0
2017-11-02 10:30:00,43.88,44.2,43.88,44.09,91220.0,41.2195,41.5201,41.2195,41.4168,91220.0
2017-11-02 11:00:00,44.09,44.23,44.02,44.19,166794.0,41.4168,41.5483,41.351,41.5107,166794.0
2017-11-02 11:30:00,44.19,44.22,44.12,44.13,56960.0,41.5107,41.5389,41.445,41.4543,56960.0
2017-11-02 12:00:00,44.13,44.34,44.13,44.33,52597.0,41.4543,41.6516,41.4543,41.6422,52597.0
2017-11-02 12:30:00,44.34,44.34,44.14,44.15,54810.0,41.6516,41.6516,41.4637,41.4731,54810.0
2017-11-02 13:00:00,44.16,44.36,44.15,44.33,83453.0,41.4825,41.6704,41.4731,41.6422,83453.0
2017-11-02 13:30:00,44.33,44.5,44.31,44.5,99516.0,41.6422,41.8019,41.6234,41.8019,99516.0
2017-11-02 14:00:00,44.51,44.52,44.15,44.19,150060.0,41.8113,41.8207,41.4731,41.5107,150060.0
2017-11-02 14:30:00,44.2,44.22,43.94,43.98,161276.0,41.5201,41.5389,41.2759,41.3134,161276.0
2017-11-02 15:00:00,43.98,44.32,43.97,44.32,160442.0,41.3134,41.6328,41.304,41.6328,160442.0
2017-11-02 15:30:00,44.33,44.46,44.22,44.45,440925.0,41.6422,41.7643,41.5389,41.7549,440925.0
2017-11-03 09:30:00,44.56,46.15,44.56,46.15,326357.0,41.8583,43.3519,41.8583,43.3519,326357.0
2017-11-03 10:00:00,46.16,46.6,46.08,46.54,245610.0,43.3613,43.7746,43.2861,43.7182,245610.0
2017-11-03 10:30:00,46.54,46.64,46.11,46.26,198416.0,43.7182,43.8122,43.3143,43.4552,198416.0
2017-11-03 11:00:00,46.26,46.34,46.1,46.27,93111.0,43.4552,43.5304,43.3049,43.4646,93111.0
2017-11-03 11:30:00,46.26,46.57,46.26,46.48,121419.0,43.4552,43.7464,43.4552,43.6619,121419.0
2017-11-03 12:00:00,46.48,46.52,46.18,46.3,95847.0,43.6619,43.6994,43.3801,43.4928,95847.0
2017-11-03 12:30:00,46.3,46.46,46.23,46.3,94132.0,43.4928,43.6431,43.427,43.4928,94132.0
2017-11-03 13:00:00,46.31,46.41,46.26,46.29,133828.0,43.5022,43.5961,43.4552,43.4834,133828.0
2017-11-03 13:30:00,46.29,46.55,46.22,46.49,90048.0,43.4834,43.7276,43.4176,43.6713,90048.0
2017-11-03 14:00:00,46.5,46.7,46.46,46.66,125341.0,43.6807,43.8685,43.6431,43.8309,125341.0
2017-11-03 14:30:00,46.66,46.92,46.64,46.92,147892.0,43.8309,44.0752,43.8122,44.0752,147892.0
2017-11-03 15:00:00,46.91,46.94,46.66,46.76,181335.0,44.0658,44.094,43.8309,43.9249,181335.0
2017-11-03 15:30:00,46.78,46.89,46.66,46.85,379434.0,43.9437,44.047,43.8309,44.0094,379434.0
2017-11-06 09:30:00,47.07,47.92,47.07,47.76,221207.0,44.2161,45.0146,44.2161,44.8643,221207.0
2017-11-06 10:00:00,47.77,48.08,47.72,48.04,196502.0,44.8736,45.1649,44.8267,45.1273,196502.0
2017-11-06 10:30:00,48.02,48.11,47.88,47.88,104207.0,45.1085,45.193,44.977,44.977,104207.0
2017-11-06 11:00:00,47.89,48.01,47.8,47.92,116319.0,44.9864,45.0991,44.9018,45.0146,116319.0
2017-11-06 11:30:00,47.91,48.13,47.9,48.13,80599.0,45.0052,45.2118,44.9958,45.2118,80599.0
2017-11-06 12:00:00,48.12,48.17,48.04,48.15,64311.0,45.2024,45.2494,45.1273,45.2306,64311.0
2017-11-06 12:30:00,48.15,48.25,48.07,48.15,79396.0,45.2306,45.3245,45.1555,45.2306,79396.0
2017-11-06 13:00:00,48.16,48.26,48.04,48.05,99142.0,45.24,45.3339,45.1273,45.1367,99142.0
2017-11-06 13:30:00,48.06,48.08,47.87,47.87,80555.0,45.1461,45.1649,44.9676,44.9676,80555.0
2017-11-06 14:00:00,47.87,48.14,47.84,48.13,89584.0,44.9676,45.2212,44.9394,45.2118,89584.0
2017-11-06 14:30:00,48.13,48.26,48.08,48.16,156038.0,45.2118,45.3339,45.1649,45.24,156038.0
2017-11-06 15:00:00,48.16,48.39,48.03,48.35,280630.0,45.24,45.4561,45.1179,45.4185,280630.0
2017-11-06 15:30:00,48.34,48.66,48.3,48.57,585966.0,45.4091,45.7097,45.3715,45.6251,585966.0
2017-11-07 09:30:00,48.7,48.77,48.18,48.73,131809.0,45.7473,45.813,45.2588,45.7754,131809.0
2017-11-07 10:00:00,48.73,48.76,48.34,48.43,88355.0,45.7754,45.8036,45.4091,45.4936,88355.0
2017-11-07 10:30:00,48.41,48.61,48.32,48.58,85970.0,45.4748,45.6627,45.3903,45.6345,85970.0
2017-11-07 11:00:00,48.59,48.65,48.47,48.58,67961.0,45.6439,45.7003,45.5312,45.6345,67961.0
2017-11-07 11:30:00,48.58,48.63,48.11,48.19,76352.0,45.6345,45.6815,45.193,45.2682,76352.0
2017-11-07 12:00:00,48.18,48.27,48.15,48.22,55035.0,45.2588,45.3433,45.2306,45.2964,55035.0
2017-11-07 12:30:00,48.21,48.25,48.08,48.1,44216.0,45.287,45.3245,45.1649,45.1836,44216.0
2017-11-07 13:00:00,48.1,48.38,48.09,48.38,58269.0,45.1836,45.4467,45.1742,45.4467,58269.0
2017-11-07 13:30:00,48.37,48.43,48.29,48.35,62424.0,45.4373,45.4936,45.3621,45.4185,62424.0
2017-11-07 14:00:00,48.34,48.4,48.2,48.24,71114.0,45.4091,45.4655,45.2776,45.3152,71114.0
2017-11-07 14:30:00,48.25,48.27,48.07,48.07,97628.0,45.3245,45.3433,45.1555,45.1555,97628.0
2017-11-07 15:00:00,48.07,48.21,48.06,48.16,159321.0,45.1555,45.287,45.1461,45.24,159321.0
2017-11-07 15:30:00,48.17,48.19,47.98,48.08,318369.0,45.2494,45.2682,45.0709,45.1649,318369.0
2017-11-08 09:30:00,47.97,48.35,47.97,48.06,164570.0,45.0615,45.4185,45.0615,45.1461,164570.0
2017-11-08 10:00:00,48.07,48.15,47.6,47.65,180224.0,45.1555,45.2306,44.714,44.7609,180224.0
2017-11-08 10:30:00,47.66,47.66,47.32,47.33,86928.0,44.7703,44.7703,44.4509,44.4603,86928.0
2017-11-08 11:00:00,47.33,47.55,47.28,47.46,72498.0,44.4603,44.667,44.4134,44.5824,72498.0
2017-11-08 11:30:00,47.46,47.53,47.37,47.47,62935.0,44.5824,44.6482,44.4979,44.5918,62935.0
2017-11-08 12:00:00,47.47,47.74,47.46,47.7,82982.0,44.5918,44.8455,44.5824,44.8079,82982.0
2017-11-08 12:30:00,47.71,47.71,47.54,47.61,61943.0,44.8173,44.8173,44.6576,44.7233,61943.0
2017-11-08 13:00:00,47.62,47.66,47.57,47.63,30375.0,44.7327,44.7703,44.6858,44.7421,30375.0
2017-11-08 13:30:00,47.62,47.67,47.53,47.54,38939.0,44.7327,44.7797,44.6482,44.6576,38939.0
2017-11-08 14:00:00,47.54,47.61,47.52,47.59,55880.0,44.6576,44.7233,44.6388,44.7046,55880.0
2017-11-08 14:30:00,47.6,47.62,47.5,47.55,120351.0,44.714,44.7327,44.62,44.667,120351.0
2017-11-08 15:00:00,47.55,47.6,47.48,47.6,108247.0,44.667,44.714,44.6012,44.714,108247.0
2017-11-08 15:30:00,47.6,47.67,47.55,47.62,334574.0,44.714,44.7797,44.667,44.7327,334574.0
2017-11-09 09:30:00,47.18,47.3,46.97,47.18,60010.0,44.3194,44.4321,44.1222,44.3194,60010.0
2017-11-09 10:00:00,47.2,47.45,47.2,47.38,59288.0,44.3382,44.5731,44.3382,44.5073,59288.0
2017-11-09 10:30:00,47.38,47.39,47.19,47.29,83297.0,44.5073,44.5167,44.3288,44.4228,83297.0
2017-11-09 11:00:00,47.29,47.3,46.87,46.98,92903.0,44.4228,44.4321,44.0282,44.1315,92903.0
2017-11-09 11:30:00,46.97,47.13,46.87,46.97,164414.0,44.1222,44.2725,44.0282,44.1222,164414.0
2017-11-09 12:00:00,46.98,47.09,46.91,46.95,56244.0,44.1315,44.2349,44.0658,44.1034,56244.0
2017-11-09 12:30:00,46.94,47.07,46.85,47.07,94693.0,44.094,44.2161,44.0094,44.2161,94693.0
2017-11-09 13:00:00,47.06,47.18,47.02,47.15,49031.0,44.2067,44.3194,44.1691,44.2912,49031.0
2017-11-09 13:30:00,47.15,47.24,47.09,47.11,49825.0,44.2912,44.3758,44.2349,44.2537,49825.0
2017-11-09 14:00:00,47.12,47.13,46.94,46.94,94012.0,44.2631,44.2725,44.094,44.094,94012.0
2017-11-09 14:30:00,46.95,47.04,46.95,47.0,138731.0,44.1034,44.1879,44.1034,44.1503,138731.0
2017-11-09 15:00:00,47.0,47.02,46.95,47.01,167678.0,44.1503,44.1691,44.1034,44.1597,167678.0
2017-11-09 15:30:00,47.02,47.09,46.99,47.05,270505.0,44.1691,44.2349,44.1409,44.1973,270505.0
2017-11-10 09:30:00,47.0,47.32,46.87,47.03,46411.0,44.1503,44.4509,44.0282,44.1785,46411.0
2017-11-10 10:00:00,47.05,47.18,46.98,47.08,44991.0,44.1973,44.3194,44.1315,44.2255,44991.0
2017-11-10 10:30:00,47.04,47.13,46.99,47.11,23767.0,44.1879,44.2725,44.1409,44.2537,23767.0
2017-11-10 11:00:00,47.09,47.16,47.02,47.06,19064.0,44.2349,44.3006,44.1691,44.2067,19064.0
2017-11-10 11:30:00,47.06,47.06,46.98,47.06,14410.0,44.2067,44.2067,44.1315,44.2067,14410.0
2017-11-10 12:00:00,47.07,47.13,47.03,47.03,18413.0,44.2161,44.2725,44.1785,44.1785,18413.0
2017-11-10 12:30:00,47.03,47.06,46.98,46.98,113094.0,44.1785,44.2067,44.1315,44.1315,113094.0
2017-11-10 13:00:00,46.98,47.02,46.92,47.0,85407.0,44.1315,44.1691,44.0752,44.1503,85407.0
2017-11-10 13:30:00,47.0,47.05,46.97,47.0,31992.0,44.1503,44.1973,44.1222,44.1503,31992.0
2017-11-10 14:00:00,47.0,47.16,46.95,47.12,63267.0,44.1503,44.3006,44.1034,44.2631,63267.0
2017-11-10 14:30:00,47.13,47.14,47.04,47.13,30908.0,44.2725,44.2818,44.1879,44.2725,30908.0
2017-11-10 15:00:00,47.13,47.15,47.07,47.08,45900.0,44.2725,44.2912,44.2161,44.2255,45900.0
2017-11-10 15:30:00,47.07,47.1,47.03,47.06,133731.0,44.2161,44.2443,44.1785,44.2067,133731.0
2017-11-13 09:30:00,46.96,47.04,46.63,46.77,55087.0,44.1128,44.1879,43.8028,43.9343,55087.0
2017-11-13 10:00:00,46.77,46.84,46.4,46.46,82958.0,43.9343,44.0,43.5867,43.6431,82958.0
2017-11-13 10:30:00,46.48,46.52,46.22,46.31,78580.0,43.6619,43.6994,43.4176,43.5022,78580.0
2017-11-13 11:00:00,46.32,46.49,46.29,46.35,56993.0,43.5116,43.6713,43.4834,43.5397,56993.0
2017-11-13 11:30:00,46.35,46.38,46.27,46.35,51175.0,43.5397,43.5679,43.4646,43.5397,51175.0
2017-11-13 12:00:00,46.36,46.41,46.23,46.24,75161.0,43.5491,43.5961,43.427,43.4364,75161.0
2017-11-13 12:30:00,46.25,46.42,46.24,46.42,30908.0,43.4458,43.6055,43.4364,43.6055,30908.0
2017-11-13 13:00:00,46.42,46.53,46.36,46.49,37924.0,43.6055,43.7088,43.5491,43.6713,37924.0
2017-11-13 13:30:00,46.47,46.54,46.45,46.52,35615.0,43.6525,43.7182,43.6337,43.6994,35615.0
2017-11-13 14:00:00,46.52,46.54,46.46,46.49,53145.0,43.6994,43.7182,43.6431,43.6713,53145.0
2017-11-13 14:30:00,46.5,46.6,46.48,46.6,47618.0,43.6807,43.7746,43.6619,43.7746,47618.0
2017-11-13 15:00:00,46.59,46.76,46.58,46.7,66672.0,43.7652,43.9249,43.7558,43.8685,66672.0
2017-11-13 15:30:00,46.7,46.74,46.65,46.7,180696.0,43.8685,43.9061,43.8216,43.8685,180696.0
2017-11-14 09:30:00,46.43,46.43,46.15,46.18,46476.0,43.6149,43.6149,43.3519,43.3801,46476.0
2017-11-14 10:00:00,46.16,46.19,45.96,45.96,76547.0,43.3613,43.3894,43.1734,43.1734,76547.0
2017-11-14 10:30:00,45.97,46.01,45.91,45.95,33842.0,43.1828,43.2204,43.1264,43.164,33842.0
2017-11-14 11:00:00,45.95,45.97,45.72,45.73,65486.0,43.164,43.1828,42.9479,42.9573,65486.0
2017-11-14 11:30:00,45.72,45.72,45.58,45.68,33391.0,42.9479,42.9479,42.8164,42.9104,33391.0
2017-11-14 12:00:00,45.67,45.69,45.57,45.68,37772.0,42.901,42.9198,42.807,42.9104,37772.0
2017-11-14 12:30:00,45.67,45.68,45.47,45.52,150445.0,42.901,42.9104,42.7131,42.7601,150445.0
2017-11-14 13:00:00,45.52,45.59,45.48,45.51,19364.0,42.7601,42.8258,42.7225,42.7507,19364.0
2017-11-14 13:30:00,45.5,45.58,45.5,45.58,34922.0,42.7413,42.8164,42.7413,42.8164,34922.0
2017-11-14 14:00:00,45.58,45.6,45.49,45.49,33025.0,42.8164,42.8352,42.7319,42.7319,33025.0
2017-11-14 14:30:00,45.49,45.59,45.47,45.52,66560.0,42.7319,42.8258,42.7131,42.7601,66560.0
2017-11-14 15:00:00,45.53,45.58,45.5,45.52,80280.0,42.7695,42.8164,42.7413,42.7601,80280.0
2017-11-14 15:30:00,45.52,45.67,45.5,45.65,320518.0,42.7601,42.901,42.7413,42.8822,320518.0
2017-11-15 09:30:00,45.54,45.54,45.0,45.17,116036.0,42.7789,42.7789,42.2716,42.4313,116036.0
2017-11-15 10:00:00,45.15,45.36,45.14,45.23,68740.0,42.4125,42.6098,42.4031,42.4877,68740.0
2017-11-15 10:30:00,45.24,45.62,45.24,45.56,78337.0,42.497,42.854,42.497,42.7976,78337.0
2017-11-15 11:00:00,45.56,45.58,45.4,45.49,48654.0,42.7976,42.8164,42.6473,42.7319,48654.0
2017-11-15 11:30:00,45.49,45.51,45.33,45.36,56469.0,42.7319,42.7507,42.5816,42.6098,56469.0
2017-11-15 12:00:00,45.35,45.38,45.23,45.35,44026.0,42.6004,42.6286,42.4877,42.6004,44026.0
2017-11-15 12:30:00,45.36,45.44,45.36,45.38,24668.0,42.6098,42.6849,42.6098,42.6286,24668.0
2017-11-15 13:00:00,45.36,45.43,45.26,45.28,36920.0,42.6098,42.6755,42.5158,42.5346,36920.0
2017-11-15 13:30:00,45.27,45.36,45.22,45.27,50955.0,42.5252,42.6098,42.4783,42.5252,50955.0
2017-11-15 14:00:00,45.28,45.32,45.24,45.29,54310.0,42.5346,42.5722,42.497,42.544,54310.0
2017-11-15 14:30:00,45.28,45.29,45.25,45.27,47235.0,42.5346,42.544,42.5064,42.5252,47235.0
2017-11-15 15:00:00,45.27,45.32,45.2,45.22,79766.0,42.5252,42.5722,42.4595,42.4783,79766.0
2017-11-15 15:30:00,45.22,45.29,45.2,45.27,220158.0,42.4783,42.544,42.4595,42.5252,220158.0
2017-11-16 09:30:00,45.4,45.73,45.34,45.69,75342.0,42.6473,42.9573,42.591,42.9198,75342.0
2017-11-16 10:00:00,45.71,45.89,45.59,45.81,66974.0,42.9385,43.1076,42.8258,43.0325,66974.0
2017-11-16 10:30:00,45.83,46.06,45.73,45.92,158138.0,43.0513,43.2673,42.9573,43.1358,158138.0
2017-11-16 11:00:00,45.9,46.02,45.8,45.82,208096.0,43.117,43.2298,43.0231,43.0419,208096.0
2017-11-16 11:30:00,45.82,46.04,45.81,46.01,56879.0,43.0419,43.2485,43.0325,43.2204,56879.0
2017-11-16 12:00:00,46.03,46.14,46.01,46.12,59967.0,43.2391,43.3425,43.2204,43.3237,59967.0
2017-11-16 12:30:00,46.11,46.22,46.1,46.21,53821.0,43.3143,43.4176,43.3049,43.4082,53821.0
2017-11-16 13:00:00,46.19,46.33,46.19,46.26,57914.0,43.3894,43.521,43.3894,43.4552,57914.0
2017-11-16 13:30:00,46.26,46.34,46.19,46.25,184324.0,43.4552,43.5304,43.3894,43.4458,184324.0
2017-11-16 14:00:00,46.24,46.31,46.22,46.29,75684.0,43.4364,43.5022,43.4176,43.4834,75684.0
2017-11-16 14:30:00,46.29,46.3,46.16,46.22,75135.0,43.4834,43.4928,43.3613,43.4176,75135.0
2017-11-16 15:00:00,46.23,46.4,46.18,46.4,1574902.0,43.427,43.5867,43.3801,43.5867,1574902.0
2017-11-16 15:30:00,46.41,46.53,46.32,46.42,365964.0,43.5961,43.7088,43.5116,43.6055,365964.0
2017-11-17 09:30:00,46.45,46.59,46.38,46.55,103095.0,43.6337,43.7652,43.5679,43.7276,103095.0
2017-11-17 10:00:00,46.55,46.63,46.48,46.49,68406.0,43.7276,43.8028,43.6619,43.6713,68406.0
2017-11-17 10:30:00,46.48,46.5,46.4,46.48,43665.0,43.6619,43.6807,43.5867,43.6619,43665.0
2017-11-17 11:00:00,46.46,46.58,46.43,46.56,58993.0,43.6431,43.7558,43.6149,43.737,58993.0
2017-11-17 11:30:00,46.57,46.66,46.57,46.63,41605.0,43.7464,43.8309,43.7464,43.8028,41605.0
2017-11-17 12:00:00,46.63,46.71,46.6,46.65,44267.0,43.8028,43.8779,43.7746,43.8216,44267.0
2017-11-17 12:30:00,46.64,46.76,46.62,46.74,43537.0,43.8122,43.9249,43.7934,43.9061,43537.0
2017-11-17 13:00:00,46.73,46.82,46.69,46.7,29183.0,43.8967,43.9812,43.8591,43.8685,29183.0
2017-11-17 13:30:00,46.68,46.72,46.56,46.57,59455.0,43.8497,43.8873,43.737,43.7464,59455.0
2017-11-17 14:00:00,46.58,46.7,46.56,46.66,115911.0,43.7558,43.8685,43.737,43.8309,115911.0
2017-11-17 14:30:00,46.66,46.79,46.62,46.71,97808.0,43.8309,43.9531,43.7934,43.8779,97808.0
2017-11-17 15:00:00,46.71,46.73,46.63,46.66,57804.0,43.8779,43.8967,43.8028,43.8309,57804.0
2017-11-17 15:30:00,46.65,46.7,46.63,46.69,253767.0,43.8216,43.8685,43.8028,43.8591,253767.0
2017-11-20 09:30:00,46.6,47.23,46.48,46.72,90840.0,43.7746,44.3664,43.6619,43.8873,90840.0
2017-11-20 10:00:00,46.71,46.75,46.63,46.7,69526.0,43.8779,43.9155,43.8028,43.8685,69526.0
2017-11-20 10:30:00,46.69,46.77,46.62,46.75,56816.0,43.8591,43.9343,43.7934,43.9155,56816.0
2017-11-20 11:00:00,46.77,46.77,46.65,46.74,49580.0,43.9343,43.9343,43.8216,43.9061,49580.0
2017-11-20 11:30:00,46.72,46.82,46.62,46.73,70529.0,43.8873,43.9812,43.7934,43.8967,70529.0
2017-11-20 12:00:00,46.72,46.79,46.68,46.73,40657.0,43.8873,43.9531,43.8497,43.8967,40657.0
2017-11-20 12:30:00,46.72,46.76,46.55,46.63,176292.0,43.8873,43.9249,43.7276,43.8028,176292.0
2017-11-20 13:00:00,46.63,46.7,46.58,46.66,48738.0,43.8028,43.8685,43.7558,43.8309,48738.0
2017-11-20 13:30:00,46.67,46.83,46.66,46.82,72330.0,43.8403,43.9906,43.8309,43.9812,72330.0
2017-11-20 14:00:00,46.81,46.9,46.76,46.88,52888.0,43.9719,44.0564,43.9249,44.0376,52888.0
2017-11-20 14:30:00,46.88,46.95,46.86,46.89,45768.0,44.0376,44.1034,44.0188,44.047,45768.0
2017-11-20 15:00:00,46.9,46.91,46.8,46.84,53924.0,44.0564,44.0658,43.9625,44.0,53924.0
2017-11-20 15:30:00,46.84,46.84,46.68,46.79,192812.0,44.0,44.0,43.8497,43.9531,192812.0
2017-11-21 09:30:00,46.99,47.23,46.9,47.17,35799.0,44.1409,44.3664,44.0564,44.31,35799.0
2017-11-21 10:00:00,47.15,47.7,47.02,47.7,92103.0,44.2912,44.8079,44.1691,44.8079,92103.0
2017-11-21 10:30:00,47.7,47.84,47.54,47.69,97459.0,44.8079,44.9394,44.6576,44.7985,97459.0
2017-11-21 11:00:00,47.68,47.76,47.57,47.67,47162.0,44.7891,44.8643,44.6858,44.7797,47162.0
2017-11-21 11:30:00,47.65,47.81,47.61,47.75,90878.0,44.7609,44.9112,44.7233,44.8549,90878.0
2017-11-21 12:00:00,47.77,47.79,47.54,47.61,62338.0,44.8736,44.8924,44.6576,44.7233,62338.0
2017-11-21 12:30:00,47.6,47.81,47.6,47.72,94774.0,44.714,44.9112,44.714,44.8267,94774.0
2017-11-21 13:00:00,47.71,47.77,47.68,47.76,56261.0,44.8173,44.8736,44.7891,44.8643,56261.0
2017-11-21 13:30:00,47.77,47.77,47.68,47.7,64153.0,44.8736,44.8736,44.7891,44.8079,64153.0
2017-11-21 14:00:00,47.68,47.71,47.4,47.56,169443.0,44.7891,44.8173,44.5261,44.6764,169443.0
2017-11-21 14:30:00,47.55,47.55,47.43,47.54,35197.0,44.667,44.667,44.5543,44.6576,35197.0
2017-11-21 15:00:00,47.53,47.56,47.42,47.49,49108.0,44.6482,44.6764,44.5449,44.6106,49108.0
2017-11-21 15:30:00,47.49,47.56,47.44,47.56,171829.0,44.6106,44.6764,44.5637,44.6764,171829.0
2017-11-22 09:30:00,47.78,47.81,47.36,47.36,80733.0,44.883,44.9112,44.4885,44.4885,80733.0
2017-11-22 10:00:00,47.38,47.8,47.36,47.51,74231.0,44.5073,44.9018,44.4885,44.6294,74231.0
2017-11-22 10:30:00,47.51,47.7,47.44,47.67,85756.0,44.6294,44.8079,44.5637,44.7797,85756.0
2017-11-22 11:00:00,47.68,47.69,47.48,47.48,114801.0,44.7891,44.7985,44.6012,44.6012,114801.0
2017-11-22 11:30:00,47.48,47.52,47.46,47.49,42679.0,44.6012,44.6388,44.5824,44.6106,42679.0
2017-11-22 12:00:00,47.48,47.51,47.44,47.45,60251.0,44.6012,44.6294,44.5637,44.5731,60251.0
2017-11-22 12:30:00,47.46,47.6,47.46,47.52,140676.0,44.5824,44.714,44.5824,44.6388,140676.0
2017-11-22 13:00:00,47.52,47.54,47.48,47.52,49514.0,44.6388,44.6576,44.6012,44.6388,49514.0
2017-11-22 13:30:00,47.52,47.53,47.2,47.22,525064.0,44.6388,44.6482,44.3382,44.357,525064.0
2017-11-22 14:00:00,47.22,47.31,47.1,47.19,44406.0,44.357,44.4415,44.2443,44.3288,44406.0
2017-11-22 14:30:00,47.17,47.3,47.16,47.25,30882.0,44.31,44.4321,44.3006,44.3852,30882.0
2017-11-22 15:00:00,47.24,47.3,47.23,47.24,40700.0,44.3758,44.4321,44.3664,44.3758,40700.0
2017-11-22 15:30:00,47.23,47.35,47.21,47.28,217460.0,44.3664,44.4791,44.3476,44.4134,217460.0
2017-11-24 09:30:00,47.41,47.44,46.9,46.96,86070.0,44.5355,44.5637,44.0564,44.1128,86070.0
2017-11-24 10:00:00,46.97,47.02,46.88,46.88,72356.0,44.1222,44.1691,44.0376,44.0376,72356.0
2017-11-24 10:30:00,46.88,47.01,46.84,46.95,43150.0,44.0376,44.1597,44.0,44.1034,43150.0
2017-11-24 11:00:00,46.93,47.02,46.81,46.82,38953.0,44.0846,44.1691,43.9719,43.9812,38953.0
2017-11-24 11:30:00,46.82,46.93,46.8,46.83,36079.0,43.9812,44.0846,43.9625,43.9906,36079.0
2017-11-24 12:00:00,46.82,46.98,46.8,46.97,48631.0,43.9812,44.1315,43.9625,44.1222,48631.0
2017-11-24 12:30:00,46.98,47.01,46.88,46.9,153347.0,44.1315,44.1597,44.0376,44.0564,153347.0
2017-11-27 09:30:00,46.79,46.94,46.62,46.84,36524.0,43.9531,44.094,43.7934,44.0,36524.0
2017-11-27 10:00:00,46.82,47.07,46.72,47.06,57396.0,43.9812,44.2161,43.8873,44.2067,57396.0
2017-11-27 10:30:00,47.09,47.13,46.79,46.82,58743.0,44.2349,44.2725,43.9531,43.9812,58743.0
2017-11-27 11:00:00,46.81,46.9,46.73,46.73,38052.0,43.9719,44.0564,43.8967,43.8967,38052.0
2017-11-27 11:30:00,46.73,46.73,46.61,46.65,30291.0,43.8967,43.8967,43.784,43.8216,30291.0
2017-11-27 12:00:00,46.65,46.66,46.56,46.59,31592.0,43.8216,43.8309,43.737,43.7652,31592.0
2017-11-27 12:30:00,46.59,46.71,46.5,46.66,183906.0,43.7652,43.8779,43.6807,43.8309,183906.0
2017-11-27 13:00:00,46.66,46.86,46.66,46.81,45519.0,43.8309,44.0188,43.8309,43.9719,45519.0
2017-11-27 13:30:00,46.81,46.93,46.74,46.91,46128.0,43.9719,44.0846,43.9061,44.0658,46128.0
2017-11-27 14:00:00,46.9,47.0,46.89,46.99,34394.0,44.0564,44.1503,44.047,44.1409,34394.0
2017-11-27 14:30:00,47.0,47.05,46.97,47.04,53012.0,44.1503,44.1973,44.1222,44.1879,53012.0
2017-11-27 15:00:00,47.04,47.04,46.95,46.96,40092.0,44.1879,44.1879,44.1034,44.1128,40092.0
2017-11-27 15:30:00,46.95,46.99,46.92,46.93,121839.0,44.1034,44.1409,44.0752,44.0846,121839.0
2017-11-28 09:30:00,46.96,47.17,46.82,46.82,50742.0,44.1128,44.31,43.9812,43.9812,50742.0
2017-11-28 10:00:00,46.84,47.01,46.84,46.97,26724.0,44.0,44.1597,44.0,44.1222,26724.0
2017-11-28 10:30:00,46.98,47.05,46.93,46.99,34189.0,44.1315,44.1973,44.0846,44.1409,34189.0
2017-11-28 11:00:00,46.98,47.09,46.86,46.87,40577.0,44.1315,44.2349,44.0188,44.0282,40577.0
2017-11-28 11:30:00,46.87,47.04,46.82,46.96,40441.0,44.0282,44.1879,43.9812,44.1128,40441.0
2017-11-28 12:00:00,46.96,47.01,46.91,47.0,23766.0,44.1128,44.1597,44.0658,44.1503,23766.0
2017-11-28 12:30:00,47.01,47.06,46.95,47.04,29932.0,44.1597,44.2067,44.1034,44.1879,29932.0
2017-11-28 13:00:00,47.04,47.17,47.03,47.06,52502.0,44.1879,44.31,44.1785,44.2067,52502.0
2017-11-28 13:30:00,47.07,47.13,47.02,47.05,97927.0,44.2161,44.2725,44.1691,44.1973,97927.0
2017-11-28 14:00:00,47.07,47.14,47.0,47.13,665195.0,44.2161,44.2818,44.1503,44.2725,665195.0
2017-11-28 14:30:00,47.15,47.38,47.03,47.35,204144.0,44.2912,44.5073,44.1785,44.4791,204144.0
2017-11-28 15:00:00,47.37,47.66,47.33,47.6,82541.0,44.4979,44.7703,44.4603,44.714,82541.0
2017-11-28 15:30:00,47.58,47.69,47.56,47.64,304124.0,44.6952,44.7985,44.6764,44.7515,304124.0
2017-11-29 09:30:00,47.7,48.54,47.68,48.45,145705.0,44.8079,45.597,44.7891,45.5124,145705.0
2017-11-29 10:00:00,48.45,48.75,48.42,48.43,93966.0,45.5124,45.7942,45.4842,45.4936,93966.0
2017-11-29 10:30:00,48.47,48.6,48.24,48.57,57394.0,45.5312,45.6533,45.3152,45.6251,57394.0
2017-11-29 11:00:00,48.57,48.62,48.32,48.42,97148.0,45.6251,45.6721,45.3903,45.4842,97148.0
2017-11-29 11:30:00,48.41,48.43,48.26,48.26,55835.0,45.4748,45.4936,45.3339,45.3339,55835.0
2017-11-29 12:00:00,48.22,48.26,47.98,47.98,55348.0,45.2964,45.3339,45.0709,45.0709,55348.0
2017-11-29 12:30:00,47.99,48.17,47.96,48.09,34038.0,45.0803,45.2494,45.0521,45.1742,34038.0
2017-11-29 13:00:00,48.11,48.15,48.01,48.02,25971.0,45.193,45.2306,45.0991,45.1085,25971.0
2017-11-29 13:30:00,48.02,48.12,47.88,48.12,44275.0,45.1085,45.2024,44.977,45.2024,44275.0
2017-11-29 14:00:00,48.11,48.23,48.09,48.14,47280.0,45.193,45.3058,45.1742,45.2212,47280.0
2017-11-29 14:30:00,48.14,48.17,48.05,48.08,54121.0,45.2212,45.2494,45.1367,45.1649,54121.0
2017-11-29 15:00:00,48.09,48.25,48.07,48.23,114221.0,45.1742,45.3245,45.1555,45.3058,114221.0
2017-11-29 15:30:00,48.23,48.29,48.17,48.2,240158.0,45.3058,45.3621,45.2494,45.2776,240158.0
2017-11-30 09:30:00,48.23,48.62,48.04,48.18,53043.0,45.3058,45.6721,45.1273,45.2588,53043.0
2017-11-30 10:00:00,48.2,48.41,48.1,48.21,39173.0,45.2776,45.4748,45.1836,45.287,39173.0
2017-11-30 10:30:00,48.18,48.38,48.06,48.35,49449.0,45.2588,45.4467,45.1461,45.4185,49449.0
2017-11-30 11:00:00,48.37,48.56,48.17,48.17,30765.0,45.4373,45.6158,45.2494,45.2494,30765.0
2017-11-30 11:30:00,48.2,48.42,48.18,48.35,49191.0,45.2776,45.4842,45.2588,45.4185,49191.0
2017-11-30 12:00:00,48.37,48.66,48.36,48.54,45723.0,45.4373,45.7097,45.4279,45.597,45723.0
2017-11-30 12:30:00,48.53,48.75,48.53,48.66,44003.0,45.5876,45.7942,45.5876,45.7097,44003.0
2017-11-30 13:00:00,48.66,48.69,48.54,48.55,85706.0,45.7097,45.7379,45.597,45.6064,85706.0
2017-11-30 13:30:00,48.56,48.58,48.42,48.43,57459.0,45.6158,45.6345,45.4842,45.4936,57459.0
2017-11-30 14:00:00,48.44,48.64,48.42,48.62,49717.0,45.503,45.6909,45.4842,45.6721,49717.0
2017-11-30 14:30:00,48.61,48.61,48.49,48.49,52431.0,45.6627,45.6627,45.55,45.55,52431.0
2017-11-30 15:00:00,48.49,48.5,48.35,48.4,63084.0,45.55,45.5594,45.4185,45.4655,63084.0
2017-11-30 15:30:00,48.4,48.52,48.33,48.42,208231.0,45.4655,45.5782,45.3997,45.4842,208231.0
2017-12-01 09:30:00,48.46,48.76,48.26,48.74,142659.0,45.5218,45.8036,45.3339,45.7848,142659.0
2017-12-01 10:00:00,48.66,48.71,48.35,48.7,55121.0,45.7097,45.7567,45.4185,45.7473,55121.0
2017-12-01 10:30:00,48.63,48.93,48.63,48.88,56943.0,45.6815,45.9633,45.6815,45.9163,56943.0
2017-12-01 11:00:00,48.88,48.9,47.74,47.76,61458.0,45.9163,45.9351,44.8455,44.8643,61458.0
2017-12-01 11:30:00,47.83,48.29,47.52,48.29,90945.0,44.93,45.3621,44.6388,45.3621,90945.0
2017-12-01 12:00:00,48.28,48.39,48.14,48.28,39956.0,45.3527,45.4561,45.2212,45.3527,39956.0
2017-12-01 12:30:00,48.26,48.5,48.26,48.42,58769.0,45.3339,45.5594,45.3339,45.4842,58769.0
2017-12-01 13:00:00,48.41,48.56,48.31,48.54,32954.0,45.4748,45.6158,45.3809,45.597,32954.0
2017-12-01 13:30:00,48.58,48.73,48.52,48.66,38659.0,45.6345,45.7754,45.5782,45.7097,38659.0
2017-12-01 14:00:00,48.63,48.76,48.63,48.67,46875.0,45.6815,45.8036,45.6815,45.7191,46875.0
2017-12-01 14:30:00,48.66,48.68,48.49,48.54,30340.0,45.7097,45.7285,45.55,45.597,30340.0
2017-12-01 15:00:00,48.53,48.6,48.49,48.52,47871.0,45.5876,45.6533,45.55,45.5782,47871.0
2017-12-01 15:30:00,48.52,48.71,48.51,48.68,177158.0,45.5782,45.7567,45.5688,45.7285,177158.0
2017-12-04 09:30:00,48.91,49.74,48.82,49.65,132244.0,46.1399,46.9229,46.055,46.838,132244.0
2017-12-04 10:00:00,49.65,50.01,49.62,49.87,211030.0,46.838,47.1776,46.8097,47.0455,211030.0
2017-12-04 10:30:00,49.84,50.01,49.8,49.93,127856.0,47.0172,47.1776,46.9795,47.1021,127856.0
2017-12-04 11:00:00,49.93,50.38,49.79,50.22,107157.0,47.1021,47.5266,46.97,47.3757,107157.0
2017-12-04 11:30:00,50.22,50.33,50.02,50.13,100564.0,47.3757,47.4795,47.187,47.2908,100564.0
2017-12-04 12:00:00,50.13,50.21,49.91,49.94,59202.0,47.2908,47.3663,47.0832,47.1115,59202.0
2017-12-04 12:30:00,49.94,49.98,49.76,49.86,49046.0,47.1115,47.1493,46.9417,47.0361,49046.0
2017-12-04 13:00:00,49.84,49.88,49.76,49.77,46132.0,47.0172,47.0549,46.9417,46.9512,46132.0
2017-12-04 13:30:00,49.78,49.9,49.77,49.82,28275.0,46.9606,47.0738,46.9512,46.9983,28275.0
2017-12-04 14:00:00,49.81,49.81,49.53,49.6,55236.0,46.9889,46.9889,46.7248,46.7908,55236.0
2017-12-04 14:30:00,49.59,49.61,49.27,49.45,102573.0,46.7814,46.8002,46.4795,46.6493,102573.0
2017-12-04 15:00:00,49.42,49.71,49.42,49.64,207571.0,46.621,46.8946,46.621,46.8285,207571.0
2017-12-04 15:30:00,49.63,49.67,49.37,49.4,323477.0,46.8191,46.8568,46.5738,46.6021,323477.0
2017-12-05 09:30:00,49.34,49.37,48.77,48.84,44672.0,46.5455,46.5738,46.0078,46.0738,44672.0
2017-12-05 10:00:00,48.8,49.09,48.75,49.03,40391.0,46.0361,46.3097,45.9889,46.2531,40391.0
2017-12-05 10:30:00,49.01,49.11,48.87,49.1,120279.0,46.2342,46.3286,46.1021,46.3191,120279.0
2017-12-05 11:00:00,49.1,49.12,48.94,49.0,56892.0,46.3191,46.338,46.1682,46.2248,56892.0
2017-12-05 11:30:00,49.0,49.05,48.83,48.99,60408.0,46.2248,46.272,46.0644,46.2153,60408.0
2017-12-05 12:00:00,48.97,49.0,48.82,48.96,45713.0,46.1965,46.2248,46.055,46.187,45713.0
2017-12-05 12:30:00,48.95,49.03,48.87,48.94,26339.0,46.1776,46.2531,46.1021,46.1682,26339.0
2017-12-05 13:00:00,48.94,49.09,48.93,48.98,29219.0,46.1682,46.3097,46.1587,46.2059,29219.0
2017-12-05 13:30:00,48.98,49.04,48.9,48.97,57189.0,46.2059,46.2625,46.1304,46.1965,57189.0
2017-12-05 14:00:00,48.97,49.08,48.96,49.03,68131.0,46.1965,46.3003,46.187,46.2531,68131.0
2017-12-05 14:30:00,49.02,49.02,48.84,48.86,45408.0,46.2436,46.2436,46.0738,46.0927,45408.0
2017-12-05 15:00:00,48.86,48.91,48.77,48.9,114512.0,46.0927,46.1399,46.0078,46.1304,114512.0
2017-12-05 15:30:00,48.89,48.94,48.82,48.85,256885.0,46.121,46.1682,46.055,46.0833,256885.0
2017-12-06 09:30:00,48.79,49.14,48.77,49.14,66847.0,46.0267,46.3569,46.0078,46.3569,66847.0
2017-12-06 10:00:00,49.15,49.3,49.09,49.21,61485.0,46.3663,46.5078,46.3097,46.4229,61485.0
2017-12-06 10:30:00,49.25,49.35,49.19,49.33,32568.0,46.4606,46.555,46.404,46.5361,32568.0
2017-12-06 11:00:00,49.3,49.34,49.12,49.13,41330.0,46.5078,46.5455,46.338,46.3474,41330.0
2017-12-06 11:30:00,49.11,49.19,48.96,49.01,54586.0,46.3286,46.404,46.187,46.2342,54586.0
2017-12-06 12:00:00,48.99,49.08,48.97,49.07,53505.0,46.2153,46.3003,46.1965,46.2908,53505.0
2017-12-06 12:30:00,49.11,49.27,49.09,49.23,42258.0,46.3286,46.4795,46.3097,46.4418,42258.0
2017-12-06 13:00:00,49.23,49.3,49.19,49.24,33828.0,46.4418,46.5078,46.404,46.4512,33828.0
2017-12-06 13:30:00,49.25,49.5,49.22,49.48,75995.0,46.4606,46.6965,46.4323,46.6776,75995.0
2017-12-06 14:00:00,49.48,49.52,49.17,49.18,42282.0,46.6776,46.7153,46.3852,46.3946,42282.0
2017-12-06 14:30:00,49.18,49.27,49.15,49.16,38295.0,46.3946,46.4795,46.3663,46.3757,38295.0
2017-12-06 15:00:00,49.16,49.17,49.09,49.12,54308.0,46.3757,46.3852,46.3097,46.338,54308.0
2017-12-06 15:30:00,49.13,49.21,49.07,49.17,203698.0,46.3474,46.4229,46.2908,46.3852,203698.0
2017-12-07 09:30:00,48.98,49.65,48.98,49.4,32810.0,46.2059,46.838,46.2059,46.6021,32810.0
2017-12-07 10:00:00,49.42,49.43,49.24,49.35,19928.0,46.621,46.6304,46.4512,46.555,19928.0
2017-12-07 10:30:00,49.35,49.53,49.35,49.4,19048.0,46.555,46.7248,46.555,46.6021,19048.0
2017-12-07 11:00:00,49.39,49.49,49.32,49.45,24931.0,46.5927,46.687,46.5267,46.6493,24931.0
2017-12-07 11:30:00,49.48,49.55,49.37,49.42,66083.0,46.6776,46.7436,46.5738,46.621,66083.0
2017-12-07 12:00:00,49.41,49.42,49.29,49.32,38005.0,46.6116,46.621,46.4984,46.5267,38005.0
2017-12-07 12:30:00,49.32,49.41,49.23,49.35,92523.0,46.5267,46.6116,46.4418,46.555,92523.0
2017-12-07 13:00:00,49.35,49.4,49.29,49.35,16176.0,46.555,46.6021,46.4984,46.555,16176.0
2017-12-07 13:30:00,49.38,49.43,49.28,49.31,26592.0,46.5833,46.6304,46.4889,46.5172,26592.0
2017-12-07 14:00:00,49.33,49.54,49.29,49.45,57652.0,46.5361,46.7342,46.4984,46.6493,57652.0
2017-12-07 14:30:00,49.45,49.57,49.4,49.57,52309.0,46.6493,46.7625,46.6021,46.7625,52309.0
2017-12-07 15:00:00,49.58,49.58,49.41,49.47,64078.0,46.7719,46.7719,46.6116,46.6682,64078.0
2017-12-07 15:30:00,49.47,49.55,49.4,49.54,217771.0,46.6682,46.7436,46.6021,46.7342,217771.0
2017-12-08 09:30:00,49.92,49.93,49.5,49.82,36160.0,47.0927,47.1021,46.6965,46.9983,36160.0
2017-12-08 10:00:00,49.81,49.88,49.6,49.73,73514.0,46.9889,47.0549,46.7908,46.9134,73514.0
2017-12-08 10:30:00,49.74,49.9,49.73,49.89,35754.0,46.9229,47.0738,46.9134,47.0644,35754.0
2017-12-08 11:00:00,49.9,49.97,49.87,49.94,28266.0,47.0738,47.1398,47.0455,47.1115,28266.0
2017-12-08 11:30:00,49.93,50.17,49.92,50.02,52060.0,47.1021,47.3285,47.0927,47.187,52060.0
2017-12-08 12:00:00,50.04,50.17,50.03,50.08,32666.0,47.2059,47.3285,47.1964,47.2436,32666.0
2017-12-08 12:30:00,50.11,50.16,49.99,50.08,35999.0,47.2719,47.3191,47.1587,47.2436,35999.0
2017-12-08 13:00:00,50.07,50.22,49.98,50.16,41008.0,47.2342,47.3757,47.1493,47.3191,41008.0
2017-12-08 13:30:00,50.16,50.27,50.08,50.24,36904.0,47.3191,47.4229,47.2436,47.3946,36904.0
2017-12-08 14:00:00,50.25,50.26,50.12,50.18,48111.0,47.404,47.4134,47.2813,47.338,48111.0
2017-12-08 14:30:00,50.17,50.34,50.13,50.26,62231.0,47.3285,47.4889,47.2908,47.4134,62231.0
2017-12-08 15:00:00,50.26,50.39,50.26,50.35,64570.0,47.4134,47.5361,47.4134,47.4983,64570.0
2017-12-08 15:30:00,50.34,50.4,50.26,50.39,256921.0,47.4889,47.5455,47.4134,47.5361,256921.0
2017-12-11 09:30:00,50.39,50.39,49.82,50.15,71855.0,47.5361,47.5361,46.9983,47.3096,71855.0
2017-12-11 10:00:00,50.11,50.3,50.01,50.17,54157.0,47.2719,47.4512,47.1776,47.3285,54157.0
2017-12-11 10:30:00,50.15,50.19,50.04,50.13,36227.0,47.3096,47.3474,47.2059,47.2908,36227.0
2017-12-11 11:00:00,50.08,50.14,50.01,50.13,30100.0,47.2436,47.3002,47.1776,47.2908,30100.0
2017-12-11 11:30:00,50.14,50.15,49.93,49.94,34148.0,47.3002,47.3096,47.1021,47.1115,34148.0
2017-12-11 12:00:00,49.94,49.97,49.91,49.93,21253.0,47.1115,47.1398,47.0832,47.1021,21253.0
2017-12-11 12:30:00,49.93,50.03,49.85,49.98,31091.0,47.1021,47.1964,47.0266,47.1493,31091.0
2017-12-11 13:00:00,49.99,50.04,49.94,49.98,22798.0,47.1587,47.2059,47.1115,47.1493,22798.0
2017-12-11 13:30:00,49.98,50.0,49.92,49.99,44616.0,47.1493,47.1681,47.0927,47.1587,44616.0
2017-12-11 14:00:00,50.0,50.1,49.99,50.06,26108.0,47.1681,47.2625,47.1587,47.2247,26108.0
2017-12-11 14:30:00,50.06,50.07,50.0,50.02,47106.0,47.2247,47.2342,47.1681,47.187,47106.0
2017-12-11 15:00:00,50.02,50.08,49.97,50.04,87687.0,47.187,47.2436,47.1398,47.2059,87687.0
2017-12-11 15:30:00,50.03,50.13,49.92,50.11,232564.0,47.1964,47.2908,47.0927,47.2719,232564.0
2017-12-12 09:30:00,50.24,50.63,50.24,50.31,41608.0,47.3946,47.7625,47.3946,47.4606,41608.0
2017-12-12 10:00:00,50.25,50.43,50.17,50.4,48927.0,47.404,47.5738,47.3285,47.5455,48927.0
2017-12-12 10:30:00,50.39,50.68,50.36,50.66,68763.0,47.5361,47.8096,47.5078,47.7908,68763.0
2017-12-12 11:00:00,50.68,50.73,50.59,50.62,47953.0,47.8096,47.8568,47.7247,47.753,47953.0
2017-12-12 11:30:00,50.61,50.61,50.39,50.39,26968.0,47.7436,47.7436,47.5361,47.5361,26968.0
2017-12-12 12:00:00,50.4,50.41,50.21,50.22,166541.0,47.5455,47.5549,47.3663,47.3757,166541.0
2017-12-12 12:30:00,50.23,50.34,50.21,50.31,19218.0,47.3851,47.4889,47.3663,47.4606,19218.0
2017-12-12 13:00:00,50.3,50.42,50.26,50.4,16170.0,47.4512,47.5644,47.4134,47.5455,16170.0
2017-12-12 13:30:00,50.4,50.46,50.39,50.41,23247.0,47.5455,47.6021,47.5361,47.5549,23247.0
2017-12-12 14:00:00,50.4,50.48,50.39,50.47,27096.0,47.5455,47.621,47.5361,47.6115,27096.0
2017-12-12 14:30:00,50.47,50.48,50.4,50.41,24882.0,47.6115,47.621,47.5455,47.5549,24882.0
2017-12-12 15:00:00,50.4,50.44,50.38,50.41,46873.0,47.5455,47.5832,47.5266,47.5549,46873.0
2017-12-12 15:30:00,50.41,50.49,50.3,50.42,202307.0,47.5549,47.6304,47.4512,47.5644,202307.0
2017-12-13 09:30:00,50.29,50.4,50.03,50.19,55692.0,47.4417,47.5455,47.1964,47.3474,55692.0
2017-12-13 10:00:00,50.21,50.36,49.89,50.33,105952.0,47.3663,47.5078,47.0644,47.4795,105952.0
2017-12-13 10:30:00,50.35,50.37,50.08,50.11,22818.0,47.4983,47.5172,47.2436,47.2719,22818.0
2017-12-13 11:00:00,50.11,50.28,50.08,50.16,28344.0,47.2719,47.4323,47.2436,47.3191,28344.0
2017-12-13 11:30:00,50.19,50.48,50.18,50.46,23801.0,47.3474,47.621,47.338,47.6021,23801.0
2017-12-13 12:00:00,50.45,50.45,50.28,50.28,25309.0,47.5927,47.5927,47.4323,47.4323,25309.0
2017-12-13 12:30:00,50.29,50.33,50.13,50.18,56779.0,47.4417,47.4795,47.2908,47.338,56779.0
2017-12-13 13:00:00,50.17,50.19,50.07,50.18,44139.0,47.3285,47.3474,47.2342,47.338,44139.0
2017-12-13 13:30:00,50.16,50.22,50.13,50.17,87518.0,47.3191,47.3757,47.2908,47.3285,87518.0
2017-12-13 14:00:00,50.21,50.34,50.13,50.24,40541.0,47.3663,47.4889,47.2908,47.3946,40541.0
2017-12-13 14:30:00,50.24,50.31,50.22,50.31,37249.0,47.3946,47.4606,47.3757,47.4606,37249.0
2017-12-13 15:00:00,50.3,50.3,50.14,50.14,44175.0,47.4512,47.4512,47.3002,47.3002,44175.0
2017-12-13 15:30:00,50.15,50.17,50.01,50.03,228217.0,47.3096,47.3285,47.1776,47.1964,228217.0
2017-12-14 09:30:00,50.1,50.13,49.95,49.98,98064.0,47.2625,47.2908,47.121,47.1493,98064.0
2017-12-14 10:00:00,49.96,50.04,49.81,49.86,109010.0,47.1304,47.2059,46.9889,47.0361,109010.0
2017-12-14 10:30:00,49.87,50.13,49.87,49.92,39590.0,47.0455,47.2908,47.0455,47.0927,39590.0
2017-12-14 11:00:00,49.92,50.03,49.86,50.03,38734.0,47.0927,47.1964,47.0361,47.1964,38734.0
2017-12-14 11:30:00,50.03,50.13,50.01,50.1,54286.0,47.1964,47.2908,47.1776,47.2625,54286.0
2017-12-14 12:00:00,50.09,50.16,50.03,50.09,29360.0,47.253,47.3191,47.1964,47.253,29360.0
2017-12-14 12:30:00,50.07,50.15,50.04,50.11,42898.0,47.2342,47.3096,47.2059,47.2719,42898.0
2017-12-14 13:00:00,50.11,50.15,50.07,50.1,22490.0,47.2719,47.3096,47.2342,47.2625,22490.0
2017-12-14 13:30:00,50.12,50.12,49.89,49.9,103204.0,47.2813,47.2813,47.0644,47.0738,103204.0
2017-12-14 14:00:00,49.88,49.94,49.76,49.77,61031.0,47.0549,47.1115,46.9417,46.9512,61031.0
2017-12-14 14:30:00,49.77,49.96,49.75,49.92,47526.0,46.9512,47.1304,46.9323,47.0927,47526.0
2017-12-14 15:00:00,49.91,49.91,49.78,49.88,48703.0,47.0832,47.0832,46.9606,47.0549,48703.0
2017-12-14 15:30:00,49.88,49.96,49.78,49.88,230619.0,47.0549,47.1304,46.9606,47.0549,230619.0
2017-12-15 09:30:00,50.26,50.8,50.05,50.58,203980.0,47.4134,47.9228,47.2153,47.7153,203980.0
2017-12-15 10:00:00,50.58,50.9,50.55,50.77,65618.0,47.7153,48.0172,47.687,47.8945,65618.0
2017-12-15 10:30:00,50.75,50.77,50.3,50.42,93149.0,47.8757,47.8945,47.4512,47.5644,93149.0
2017-12-15 11:00:00,50.43,50.66,50.41,50.64,101795.0,47.5738,47.7908,47.5549,47.7719,101795.0
2017-12-15 11:30:00,50.63,50.73,50.53,50.71,43071.0,47.7625,47.8568,47.6681,47.8379,43071.0
2017-12-15 12:00:00,50.73,50.79,50.59,50.78,37480.0,47.8568,47.9134,47.7247,47.904,37480.0
2017-12-15 12:30:00,50.79,50.81,50.66,50.73,32930.0,47.9134,47.9323,47.7908,47.8568,32930.0
2017-12-15 13:00:00,50.73,50.77,50.59,50.62,31988.0,47.8568,47.8945,47.7247,47.753,31988.0
2017-12-15 13:30:00,50.61,50.75,50.6,50.75,32712.0,47.7436,47.8757,47.7342,47.8757,32712.0
2017-12-15 14:00:00,50.74,50.89,50.72,50.87,69549.0,47.8662,48.0077,47.8474,47.9889,69549.0
2017-12-15 14:30:00,50.87,50.92,50.82,50.84,79248.0,47.9889,48.036,47.9417,47.9606,79248.0
2017-12-15 15:00:00,50.84,50.89,50.64,50.64,79953.0,47.9606,48.0077,47.7719,47.7719,79953.0
2017-12-15 15:30:00,50.63,50.68,50.33,50.44,313546.0,47.7625,47.8096,47.4795,47.5832,313546.0
2017-12-18 09:30:00,50.89,50.93,50.57,50.72,46249.0,48.0077,48.0455,47.7059,47.8474,46249.0
2017-12-18 10:00:00,50.74,50.8,50.6,50.61,26478.0,47.8662,47.9228,47.7342,47.7436,26478.0
2017-12-18 10:30:00,50.61,50.82,50.59,50.78,60132.0,47.7436,47.9417,47.7247,47.904,60132.0
2017-12-18 11:00:00,50.79,50.79,50.43,50.43,46951.0,47.9134,47.9134,47.5738,47.5738,46951.0
2017-12-18 11:30:00,50.42,50.57,50.37,50.52,37668.0,47.5644,47.7059,47.5172,47.6587,37668.0
2017-12-18 12:00:00,50.51,50.52,50.32,50.36,30840.0,47.6493,47.6587,47.47,47.5078,30840.0
2017-12-18 12:30:00,50.38,50.49,50.33,50.39,26411.0,47.5266,47.6304,47.4795,47.5361,26411.0
2017-12-18 13:00:00,50.37,50.51,50.36,50.5,32473.0,47.5172,47.6493,47.5078,47.6398,32473.0
2017-12-18 13:30:00,50.52,50.59,50.46,50.52,52845.0,47.6587,47.7247,47.6021,47.6587,52845.0
2017-12-18 14:00:00,50.52,50.7,50.52,50.7,31761.0,47.6587,47.8285,47.6587,47.8285,31761.0
2017-12-18 14:30:00,50.69,50.79,50.69,50.77,33104.0,47.8191,47.9134,47.8191,47.8945,33104.0
2017-12-18 15:00:00,50.78,50.87,50.7,50.7,69525.0,47.904,47.9889,47.8285,47.8285,69525.0
2017-12-18 15:30:00,50.7,50.88,50.7,50.85,134801.0,47.8285,47.9983,47.8285,47.97,134801.0
2017-12-19 09:30:00,50.84,51.3,50.71,50.92,64308.0,47.9606,48.3945,47.8379,48.036,64308.0
2017-12-19 10:00:00,50.99,51.31,50.99,51.29,43835.0,48.1021,48.404,48.1021,48.3851,43835.0
2017-12-19 10:30:00,51.3,51.33,51.07,51.15,77890.0,48.3945,48.4228,48.1775,48.253,77890.0
2017-12-19 11:00:00,51.15,51.35,51.13,51.32,59016.0,48.253,48.4417,48.2341,48.4134,59016.0
2017-12-19 11:30:00,51.31,51.44,51.1,51.15,200475.0,48.404,48.5266,48.2058,48.253,200475.0
2017-12-19 12:00:00,51.15,51.17,50.99,51.06,22498.0,48.253,48.2719,48.1021,48.1681,22498.0
2017-12-19 12:30:00,51.07,51.2,50.92,51.02,41680.0,48.1775,48.3002,48.036,48.1304,41680.0
2017-12-19 13:00:00,51.02,51.05,50.93,50.94,29155.0,48.1304,48.1587,48.0455,48.0549,29155.0
2017-12-19 13:30:00,50.93,50.99,50.86,50.95,26773.0,48.0455,48.1021,47.9794,48.0643,26773.0
2017-12-19 14:00:00,50.95,50.95,50.85,50.87,27683.0,48.0643,48.0643,47.97,47.9889,27683.0
2017-12-19 14:30:00,50.87,50.89,50.74,50.86,62599.0,47.9889,48.0077,47.8662,47.9794,62599.0
2017-12-19 15:00:00,50.84,50.86,50.7,50.73,74452.0,47.9606,47.9794,47.8285,47.8568,74452.0
2017-12-19 15:30:00,50.74,50.81,50.6,50.62,157205.0,47.8662,47.9323,47.7342,47.753,157205.0
2017-12-20 09:30:00,50.82,50.85,50.45,50.54,31484.0,47.9417,47.97,47.5927,47.6776,31484.0
2017-12-20 10:00:00,50.58,50.63,50.42,50.45,31494.0,47.7153,47.7625,47.5644,47.5927,31494.0
2017-12-20 10:30:00,50.48,50.92,50.48,50.88,39600.0,47.621,48.036,47.621,47.9983,39600.0
2017-12-20 11:00:00,50.88,50.93,50.71,50.76,63088.0,47.9983,48.0455,47.8379,47.8851,63088.0
2017-12-20 11:30:00,50.76,50.85,50.67,50.67,19160.0,47.8851,47.97,47.8002,47.8002,19160.0
2017-12-20 12:00:00,50.68,50.93,50.66,50.92,26910.0,47.8096,48.0455,47.7908,48.036,26910.0
2017-12-20 12:30:00,50.9,50.92,50.76,50.81,23347.0,48.0172,48.036,47.8851,47.9323,23347.0
2017-12-20 13:00:00,50.8,50.94,50.79,50.89,29580.0,47.9228,48.0549,47.9134,48.0077,29580.0
2017-12-20 13:30:00,50.87,51.05,50.87,51.03,39752.0,47.9889,48.1587,47.9889,48.1398,39752.0
2017-12-20 14:00:00,51.03,51.07,51.0,51.03,41005.0,48.1398,48.1775,48.1115,48.1398,41005.0
2017-12-20 14:30:00,51.02,51.12,51.01,51.11,46667.0,48.1304,48.2247,48.1209,48.2153,46667.0
2017-12-20 15:00:00,51.11,51.18,51.1,51.15,74871.0,48.2153,48.2813,48.2058,48.253,74871.0
2017-12-20 15:30:00,51.15,51.15,50.89,50.9,209655.0,48.253,48.253,48.0077,48.0172,209655.0
2017-12-21 09:30:00,50.96,51.12,50.74,50.74,33252.0,48.0738,48.2247,47.8662,47.8662,33252.0
2017-12-21 10:00:00,50.73,50.77,50.55,50.64,34037.0,47.8568,47.8945,47.687,47.7719,34037.0
2017-12-21 10:30:00,50.66,50.95,50.65,50.94,17869.0,47.7908,48.0643,47.7813,48.0549,17869.0
2017-12-21 11:00:00,50.96,51.14,50.9,51.12,23380.0,48.0738,48.2436,48.0172,48.2247,23380.0
2017-12-21 11:30:00,51.13,51.22,51.07,51.11,29667.0,48.2341,48.319,48.1775,48.2153,29667.0
2017-12-21 12:00:00,51.11,51.19,51.09,51.11,17927.0,48.2153,48.2907,48.1964,48.2153,17927.0
2017-12-21 12:30:00,51.11,51.19,51.05,51.18,50601.0,48.2153,48.2907,48.1587,48.2813,50601.0
2017-12-21 13:00:00,51.17,51.19,51.07,51.13,41070.0,48.2719,48.2907,48.1775,48.2341,41070.0
2017-12-21 13:30:00,51.13,51.28,51.12,51.24,43258.0,48.2341,48.3756,48.2247,48.3379,43258.0
2017-12-21 14:00:00,51.23,51.32,51.21,51.27,42429.0,48.3285,48.4134,48.3096,48.3662,42429.0
2017-12-21 14:30:00,51.27,51.31,51.23,51.25,44551.0,48.3662,48.404,48.3285,48.3473,44551.0
2017-12-21 15:00:00,51.24,51.36,51.2,51.36,60700.0,48.3379,48.4511,48.3002,48.4511,60700.0
2017-12-21 15:30:00,51.36,51.41,51.23,51.26,171982.0,48.4511,48.4983,48.3285,48.3568,171982.0
2017-12-22 09:30:00,51.28,51.3,50.52,50.81,41683.0,48.3756,48.3945,47.6587,47.9323,41683.0
2017-12-22 10:00:00,50.86,50.93,50.69,50.72,14488.0,47.9794,48.0455,47.8191,47.8474,14488.0
2017-12-22 10:30:00,50.72,50.9,50.72,50.87,11416.0,47.8474,48.0172,47.8474,47.9889,11416.0
2017-12-22 11:00:00,50.87,50.95,50.84,50.93,15062.0,47.9889,48.0643,47.9606,48.0455,15062.0
2017-12-22 11:30:00,50.89,50.98,50.78,50.94,15749.0,48.0077,48.0926,47.904,48.0549,15749.0
2017-12-22 12:00:00,50.95,51.1,50.93,51.07,15771.0,48.0643,48.2058,48.0455,48.1775,15771.0
2017-12-22 12:30:00,51.07,51.08,50.92,50.94,12884.0,48.1775,48.187,48.036,48.0549,12884.0
2017-12-22 13:00:00,50.96,51.02,50.94,51.0,10661.0,48.0738,48.1304,48.0549,48.1115,10661.0
2017-12-22 13:30:00,51.0,51.02,50.94,51.0,24601.0,48.1115,48.1304,48.0549,48.1115,24601.0
2017-12-22 14:00:00,50.98,51.18,50.97,51.14,32562.0,48.0926,48.2813,48.0832,48.2436,32562.0
2017-12-22 14:30:00,51.15,51.19,51.05,51.06,27998.0,48.253,48.2907,48.1587,48.1681,27998.0
2017-12-22 15:00:00,51.05,51.07,50.93,50.99,24920.0,48.1587,48.1775,48.0455,48.1021,24920.0
2017-12-22 15:30:00,51.0,51.1,50.98,51.07,74698.0,48.1115,48.2058,48.0926,48.1775,74698.0
2017-12-26 09:30:00,51.1,51.3,50.97,51.16,31622.0,48.2058,48.3945,48.0832,48.2624,31622.0
2017-12-26 10:00:00,51.19,51.36,51.14,51.35,16798.0,48.2907,48.4511,48.2436,48.4417,16798.0
2017-12-26 10:30:00,51.36,51.4,51.25,51.32,12328.0,48.4511,48.4889,48.3473,48.4134,12328.0
2017-12-26 11:00:00,51.31,51.42,51.26,51.36,12085.0,48.404,48.5077,48.3568,48.4511,12085.0
2017-12-26 11:30:00,51.4,51.4,51.3,51.31,20159.0,48.4889,48.4889,48.3945,48.404,20159.0
2017-12-26 12:00:00,51.34,51.38,51.29,51.31,20113.0,48.4323,48.47,48.3851,48.404,20113.0
2017-12-26 12:30:00,51.3,51.3,51.21,51.21,19596.0,48.3945,48.3945,48.3096,48.3096,19596.0
2017-12-26 13:00:00,51.23,51.29,51.16,51.23,19100.0,48.3285,48.3851,48.2624,48.3285,19100.0
2017-12-26 13:30:00,51.23,51.31,51.19,51.19,27023.0,48.3285,48.404,48.2907,48.2907,27023.0
2017-12-26 14:00:00,51.17,51.29,51.17,51.27,17653.0,48.2719,48.3851,48.2719,48.3662,17653.0
2017-12-26 14:30:00,51.24,51.39,51.23,51.37,31920.0,48.3379,48.4794,48.3285,48.4606,31920.0
2017-12-26 15:00:00,51.37,51.42,51.3,51.31,66819.0,48.4606,48.5077,48.3945,48.404,66819.0
2017-12-26 15:30:00,51.3,51.47,51.28,51.45,103877.0,48.3945,48.5549,48.3756,48.536,103877.0
2017-12-27 09:30:00,51.48,51.49,51.19,51.37,41727.0,48.5643,48.5738,48.2907,48.4606,41727.0
2017-12-27 10:00:00,51.36,51.44,51.21,51.32,41534.0,48.4511,48.5266,48.3096,48.4134,41534.0
2017-12-27 10:30:00,51.32,51.37,51.23,51.28,45033.0,48.4134,48.4606,48.3285,48.3756,45033.0
2017-12-27 11:00:00,51.29,51.45,51.28,51.36,27255.0,48.3851,48.536,48.3756,48.4511,27255.0
2017-12-27 11:30:00,51.35,51.41,51.32,51.36,12437.0,48.4417,48.4983,48.4134,48.4511,12437.0
2017-12-27 12:00:00,51.39,51.48,51.29,51.32,18422.0,48.4794,48.5643,48.3851,48.4134,18422.0
2017-12-27 12:30:00,51.3,51.4,51.28,51.39,21452.0,48.3945,48.4889,48.3756,48.4794,21452.0
2017-12-27 13:00:00,51.38,51.4,51.32,51.33,36003.0,48.47,48.4889,48.4134,48.4228,36003.0
2017-12-27 13:30:00,51.35,51.44,51.29,51.41,21708.0,48.4417,48.5266,48.3851,48.4983,21708.0
2017-12-27 14:00:00,51.41,51.5,51.36,51.48,73387.0,48.4983,48.5832,48.4511,48.5643,73387.0
2017-12-27 14:30:00,51.46,51.47,51.41,51.43,15920.0,48.5455,48.5549,48.4983,48.5172,15920.0
2017-12-27 15:00:00,51.42,51.47,51.35,51.37,46609.0,48.5077,48.5549,48.4417,48.4606,46609.0
2017-12-27 15:30:00,51.37,51.47,51.33,51.44,133818.0,48.4606,48.5549,48.4228,48.5266,133818.0
2017-12-28 09:30:00,51.69,51.69,51.3,51.42,30219.0,48.7624,48.7624,48.3945,48.5077,30219.0
2017-12-28 10:00:00,51.43,51.56,51.35,51.5,18596.0,48.5172,48.6398,48.4417,48.5832,18596.0
2017-12-28 10:30:00,51.5,51.58,51.49,51.55,17013.0,48.5832,48.6587,48.5738,48.6304,17013.0
2017-12-28 11:00:00,51.56,51.66,51.56,51.6,25428.0,48.6398,48.7341,48.6398,48.6775,25428.0
2017-12-28 11:30:00,51.6,51.7,51.59,51.68,12939.0,48.6775,48.7719,48.6681,48.753,12939.0
2017-12-28 12:00:00,51.68,51.68,51.59,51.6,14391.0,48.753,48.753,48.6681,48.6775,14391.0
2017-12-28 12:30:00,51.6,51.64,51.59,51.6,16900.0,48.6775,48.7153,48.6681,48.6775,16900.0
2017-12-28 13:00:00,51.6,51.62,51.56,51.6,9585.0,48.6775,48.6964,48.6398,48.6775,9585.0
2017-12-28 13:30:00,51.59,51.65,51.59,51.64,15409.0,48.6681,48.7247,48.6681,48.7153,15409.0
2017-12-28 14:00:00,51.63,51.7,51.61,51.68,17978.0,48.7058,48.7719,48.687,48.753,17978.0
2017-12-28 14:30:00,51.69,51.69,51.61,51.64,18124.0,48.7624,48.7624,48.687,48.7153,18124.0
2017-12-28 15:00:00,51.64,51.68,51.61,51.66,42586.0,48.7153,48.753,48.687,48.7341,42586.0
2017-12-28 15:30:00,51.66,51.79,51.65,51.76,88672.0,48.7341,48.8568,48.7247,48.8285,88672.0
2017-12-29 09:30:00,51.73,51.93,51.67,51.7,77860.0,48.8002,48.9888,48.7436,48.7719,77860.0
2017-12-29 10:00:00,51.7,51.75,51.39,51.53,53717.0,48.7719,48.819,48.4794,48.6115,53717.0
2017-12-29 10:30:00,51.55,51.81,51.53,51.81,59879.0,48.6304,48.8756,48.6115,48.8756,59879.0
2017-12-29 11:00:00,51.79,51.93,51.7,51.9,54062.0,48.8568,48.9888,48.7719,48.9605,54062.0
2017-12-29 11:30:00,51.91,52.03,51.88,52.02,43605.0,48.97,49.0832,48.9417,49.0737,43605.0
2017-12-29 12:00:00,52.03,52.03,51.82,51.83,21775.0,49.0832,49.0832,48.8851,48.8945,21775.0
2017-12-29 12:30:00,51.83,51.9,51.77,51.88,21779.0,48.8945,48.9605,48.8379,48.9417,21779.0
2017-12-29 13:00:00,51.88,51.88,51.83,51.84,11063.0,48.9417,48.9417,48.8945,48.9039,11063.0
2017-12-29 13:30:00,51.84,51.85,51.75,51.76,21032.0,48.9039,48.9134,48.819,48.8285,21032.0
2017-12-29 14:00:00,51.8,51.84,51.71,51.76,41821.0,48.8662,48.9039,48.7813,48.8285,41821.0
2017-12-29 14:30:00,51.78,51.85,51.74,51.79,32737.0,48.8473,48.9134,48.8096,48.8568,32737.0
2017-12-29 15:00:00,51.78,51.95,51.75,51.92,57680.0,48.8473,49.0077,48.819,48.9794,57680.0
2017-12-29 15:30:00,51.89,51.96,51.65,51.66,283437.0,48.9511,49.0171,48.7247,48.7341,283437.0
2018-01-02 09:30:00,51.8,52.07,51.78,52.02,109875.0,48.8662,49.1209,48.8473,49.0737,109875.0
2018-01-02 10:00:00,52.08,52.24,52.01,52.14,45533.0,49.1303,49.2813,49.0643,49.1869,45533.0
2018-01-02 10:30:00,52.19,52.43,51.91,52.34,97797.0,49.2341,49.4605,48.97,49.3756,97797.0
2018-01-02 11:00:00,52.35,52.38,52.06,52.18,68793.0,49.385,49.4133,49.1115,49.2247,68793.0
2018-01-02 11:30:00,52.22,52.22,51.98,52.03,19919.0,49.2624,49.2624,49.036,49.0832,19919.0
2018-01-02 12:00:00,52.03,52.12,52.01,52.09,24124.0,49.0832,49.1681,49.0643,49.1398,24124.0
2018-01-02 12:30:00,52.11,52.15,52.03,52.05,17370.0,49.1586,49.1964,49.0832,49.102,17370.0
2018-01-02 13:00:00,52.06,52.13,52.05,52.13,18815.0,49.1115,49.1775,49.102,49.1775,18815.0
2018-01-02 13:30:00,52.13,52.15,52.05,52.11,22306.0,49.1775,49.1964,49.102,49.1586,22306.0
2018-01-02 14:00:00,52.09,52.16,52.05,52.14,35268.0,49.1398,49.2058,49.102,49.1869,35268.0
2018-01-02 14:30:00,52.15,52.2,52.08,52.18,41626.0,49.1964,49.2435,49.1303,49.2247,41626.0
2018-01-02 15:00:00,52.2,52.3,52.17,52.28,63445.0,49.2435,49.3379,49.2152,49.319,63445.0
2018-01-02 15:30:00,52.26,52.37,52.21,52.35,173316.0,49.3001,49.4039,49.253,49.385,173316.0
2018-01-03 09:30:00,53.13,53.27,52.7,52.77,150975.0,50.1209,50.2529,49.7152,49.7813,150975.0
2018-01-03 10:00:00,52.76,52.97,52.72,52.96,42126.0,49.7718,49.9699,49.7341,49.9605,42126.0
2018-01-03 10:30:00,52.96,53.2,52.94,52.96,47463.0,49.9605,50.1869,49.9416,49.9605,47463.0
2018-01-03 11:00:00,52.99,53.05,52.87,52.9,46482.0,49.9888,50.0454,49.8756,49.9039,46482.0
2018-01-03 11:30:00,52.91,53.12,52.87,52.98,50319.0,49.9133,50.1114,49.8756,49.9794,50319.0
2018-01-03 12:00:00,52.99,53.07,52.92,52.92,56436.0,49.9888,50.0643,49.9228,49.9228,56436.0
2018-01-03 12:30:00,52.93,53.04,52.93,52.95,40707.0,49.9322,50.036,49.9322,49.9511,40707.0
2018-01-03 13:00:00,52.93,52.98,52.88,52.91,36149.0,49.9322,49.9794,49.885,49.9133,36149.0
2018-01-03 13:30:00,52.92,52.97,52.85,52.89,43519.0,49.9228,49.9699,49.8567,49.8945,43519.0
2018-01-03 14:00:00,52.89,52.95,52.84,52.93,57945.0,49.8945,49.9511,49.8473,49.9322,57945.0
2018-01-03 14:30:00,52.93,53.13,52.93,53.13,75573.0,49.9322,50.1209,49.9322,50.1209,75573.0
2018-01-03 15:00:00,53.12,53.25,53.0,53.25,76965.0,50.1114,50.2341,49.9982,50.2341,76965.0
2018-01-03 15:30:00,53.25,53.29,53.1,53.1,190066.0,50.2341,50.2718,50.0926,50.0926,190066.0
2018-01-04 09:30:00,53.32,53.5,53.06,53.24,39164.0,50.3001,50.4699,50.0548,50.2246,39164.0
2018-01-04 10:00:00,53.26,53.27,52.88,53.07,54765.0,50.2435,50.2529,49.885,50.0643,54765.0
2018-01-04 10:30:00,53.09,53.09,52.75,52.88,65007.0,50.0831,50.0831,49.7624,49.885,65007.0
2018-01-04 11:00:00,52.87,53.05,52.86,52.93,27719.0,49.8756,50.0454,49.8662,49.9322,27719.0
2018-01-04 11:30:00,52.93,52.97,52.76,52.94,24539.0,49.9322,49.9699,49.7718,49.9416,24539.0
2018-01-04 12:00:00,52.95,53.11,52.93,53.1,20473.0,49.9511,50.102,49.9322,50.0926,20473.0
2018-01-04 12:30:00,53.12,53.3,53.11,53.24,15870.0,50.1114,50.2812,50.102,50.2246,15870.0
2018-01-04 13:00:00,53.25,53.32,53.23,53.23,17732.0,50.2341,50.3001,50.2152,50.2152,17732.0
2018-01-04 13:30:00,53.26,53.33,53.23,53.33,38158.0,50.2435,50.3095,50.2152,50.3095,38158.0
2018-01-04 14:00:00,53.34,53.4,53.3,53.3,29320.0,50.319,50.3756,50.2812,50.2812,29320.0
2018-01-04 14:30:00,53.29,53.33,53.26,53.29,31808.0,50.2718,50.3095,50.2435,50.2718,31808.0
2018-01-04 15:00:00,53.29,53.4,53.28,53.39,42022.0,50.2718,50.3756,50.2624,50.3661,42022.0
2018-01-04 15:30:00,53.39,53.39,53.21,53.27,117570.0,50.3661,50.3661,50.1963,50.2529,117570.0
2018-01-05 09:30:00,53.34,53.36,52.96,52.97,133524.0,50.319,50.3378,49.9605,49.9699,133524.0
2018-01-05 10:00:00,52.99,53.28,52.98,52.99,64811.0,49.9888,50.2624,49.9794,49.9888,64811.0
2018-01-05 10:30:00,53.0,53.11,52.99,53.03,21726.0,49.9982,50.102,49.9888,50.0265,21726.0
2018-01-05 11:00:00,53.03,53.08,52.94,52.98,32982.0,50.0265,50.0737,49.9416,49.9794,32982.0
2018-01-05 11:30:00,52.97,53.07,52.95,53.03,40999.0,49.9699,50.0643,49.9511,50.0265,40999.0
2018-01-05 12:00:00,53.03,53.1,53.0,53.1,23751.0,50.0265,50.0926,49.9982,50.0926,23751.0
2018-01-05 12:30:00,53.1,53.12,52.97,53.01,22744.0,50.0926,50.1114,49.9699,50.0077,22744.0
2018-01-05 13:00:00,53.01,53.02,52.93,52.93,14944.0,50.0077,50.0171,49.9322,49.9322,14944.0
2018-01-05 13:30:00,52.94,53.03,52.93,53.01,20269.0,49.9416,50.0265,49.9322,50.0077,20269.0
2018-01-05 14:00:00,53.02,53.05,52.94,52.98,92114.0,50.0171,50.0454,49.9416,49.9794,92114.0
2018-01-05 14:30:00,53.0,53.21,52.99,53.15,41621.0,49.9982,50.1963,49.9888,50.1397,41621.0
2018-01-05 15:00:00,53.16,53.32,53.15,53.31,49382.0,50.1492,50.3001,50.1397,50.2907,49382.0
2018-01-05 15:30:00,53.3,53.43,53.27,53.4,143492.0,50.2812,50.4039,50.2529,50.3756,143492.0
2018-01-08 09:30:00,53.33,53.34,52.87,52.97,73865.0,50.3095,50.319,49.8756,49.9699,73865.0
2018-01-08 10:00:00,52.99,53.02,52.87,52.93,103245.0,49.9888,50.0171,49.8756,49.9322,103245.0
2018-01-08 10:30:00,52.94,53.03,52.92,53.0,31922.0,49.9416,50.0265,49.9228,49.9982,31922.0
2018-01-08 11:00:00,52.98,53.14,52.98,53.0,24139.0,49.9794,50.1303,49.9794,49.9982,24139.0
2018-01-08 11:30:00,53.0,53.11,52.99,53.1,24256.0,49.9982,50.102,49.9888,50.0926,24256.0
2018-01-08 12:00:00,53.1,53.25,53.09,53.22,32597.0,50.0926,50.2341,50.0831,50.2058,32597.0
2018-01-08 12:30:00,53.22,53.36,53.22,53.3,22728.0,50.2058,50.3378,50.2058,50.2812,22728.0
2018-01-08 13:00:00,53.3,53.48,53.3,53.47,22736.0,50.2812,50.451,50.2812,50.4416,22736.0
2018-01-08 13:30:00,53.48,53.57,53.45,53.57,50205.0,50.451,50.536,50.4227,50.536,50205.0
2018-01-08 14:00:00,53.56,53.58,53.49,53.56,59843.0,50.5265,50.5454,50.4605,50.5265,59843.0
2018-01-08 14:30:00,53.56,53.69,53.55,53.68,42763.0,50.5265,50.6492,50.5171,50.6397,42763.0
2018-01-08 15:00:00,53.69,53.82,53.65,53.66,112021.0,50.6492,50.7718,50.6114,50.6209,112021.0
2018-01-08 15:30:00,53.67,53.82,53.65,53.78,140603.0,50.6303,50.7718,50.6114,50.7341,140603.0
2018-01-09 09:30:00,53.76,53.78,53.57,53.62,31348.0,50.7152,50.7341,50.536,50.5831,31348.0
2018-01-09 10:00:00,53.6,53.61,53.43,53.51,27675.0,50.5643,50.5737,50.4039,50.4793,27675.0
2018-01-09 10:30:00,53.49,53.6,53.36,53.57,76158.0,50.4605,50.5643,50.3378,50.536,76158.0
2018-01-09 11:00:00,53.57,53.66,53.47,53.57,58291.0,50.536,50.6209,50.4416,50.536,58291.0
2018-01-09 11:30:00,53.58,53.78,53.49,53.57,72841.0,50.5454,50.7341,50.4605,50.536,72841.0
2018-01-09 12:00:00,53.56,53.67,53.56,53.63,24550.0,50.5265,50.6303,50.5265,50.5926,24550.0
2018-01-09 12:30:00,53.64,53.8,53.59,53.66,67051.0,50.602,50.7529,50.5548,50.6209,67051.0
2018-01-09 13:00:00,53.68,53.76,53.68,53.72,22348.0,50.6397,50.7152,50.6397,50.6775,22348.0
2018-01-09 13:30:00,53.72,53.87,53.68,53.86,28388.0,50.6775,50.819,50.6397,50.8095,28388.0
2018-01-09 14:00:00,53.86,53.93,53.78,53.93,25469.0,50.8095,50.8756,50.7341,50.8756,25469.0
2018-01-09 14:30:00,53.92,53.92,53.82,53.82,33618.0,50.8661,50.8661,50.7718,50.7718,33618.0
2018-01-09 15:00:00,53.82,53.85,53.76,53.76,43151.0,50.7718,50.8001,50.7152,50.7152,43151.0
2018-01-09 15:30:00,53.75,53.83,53.71,53.81,250484.0,50.7058,50.7812,50.668,50.7624,250484.0
2018-01-10 09:30:00,53.62,53.84,53.5,53.84,48479.0,50.5831,50.7907,50.4699,50.7907,48479.0
2018-01-10 10:00:00,53.83,53.83,53.61,53.77,41193.0,50.7812,50.7812,50.5737,50.7246,41193.0
2018-01-10 10:30:00,53.76,53.87,53.74,53.8,27130.0,50.7152,50.819,50.6963,50.7529,27130.0
2018-01-10 11:00:00,53.8,53.8,53.62,53.7,53590.0,50.7529,50.7529,50.5831,50.6586,53590.0
2018-01-10 11:30:00,53.7,53.83,53.68,53.7,39846.0,50.6586,50.7812,50.6397,50.6586,39846.0
2018-01-10 12:00:00,53.68,53.98,53.65,53.98,36620.0,50.6397,50.9227,50.6114,50.9227,36620.0
2018-01-10 12:30:00,53.96,53.97,53.84,53.86,46768.0,50.9039,50.9133,50.7907,50.8095,46768.0
2018-01-10 13:00:00,53.85,53.93,53.81,53.83,29909.0,50.8001,50.8756,50.7624,50.7812,29909.0
2018-01-10 13:30:00,53.84,53.95,53.83,53.89,37152.0,50.7907,50.8944,50.7812,50.8378,37152.0
2018-01-10 14:00:00,53.9,53.95,53.89,53.93,83741.0,50.8473,50.8944,50.8378,50.8756,83741.0
2018-01-10 14:30:00,53.93,53.96,53.78,53.79,99730.0,50.8756,50.9039,50.7341,50.7435,99730.0
2018-01-10 15:00:00,53.78,53.9,53.75,53.87,163318.0,50.7341,50.8473,50.7058,50.819,163318.0
2018-01-10 15:30:00,53.87,54.07,53.85,54.05,255628.0,50.819,51.0076,50.8001,50.9888,255628.0
2018-01-11 09:30:00,54.19,54.67,54.14,54.54,105153.0,51.1208,51.5737,51.0737,51.451,105153.0
2018-01-11 10:00:00,54.53,54.89,54.53,54.82,58908.0,51.4416,51.7812,51.4416,51.7152,58908.0
2018-01-11 10:30:00,54.81,55.08,54.72,55.05,42827.0,51.7057,51.9604,51.6208,51.9321,42827.0
2018-01-11 11:00:00,55.04,55.15,54.97,55.14,60875.0,51.9227,52.0265,51.8567,52.017,60875.0
2018-01-11 11:30:00,55.15,55.29,55.12,55.22,62768.0,52.0265,52.1585,51.9982,52.0925,62768.0
2018-01-11 12:00:00,55.2,55.39,55.2,55.31,51286.0,52.0736,52.2529,52.0736,52.1774,51286.0
2018-01-11 12:30:00,55.32,55.4,55.3,55.36,47149.0,52.1868,52.2623,52.168,52.2246,47149.0
2018-01-11 13:00:00,55.35,55.4,55.3,55.33,46607.0,52.2151,52.2623,52.168,52.1963,46607.0
2018-01-11 13:30:00,55.33,55.58,55.33,55.57,56324.0,52.1963,52.4321,52.1963,52.4227,56324.0
2018-01-11 14:00:00,55.57,55.92,55.55,55.71,157661.0,52.4227,52.7529,52.4038,52.5547,157661.0
2018-01-11 14:30:00,55.71,55.89,55.6,55.88,125366.0,52.5547,52.7246,52.451,52.7151,125366.0
2018-01-11 15:00:00,55.87,56.0,55.85,55.96,146817.0,52.7057,52.8283,52.6868,52.7906,146817.0
2018-01-11 15:30:00,55.96,56.19,55.92,56.15,408347.0,52.7906,53.0076,52.7529,52.9698,408347.0
2018-01-12 09:30:00,56.39,56.68,56.16,56.43,127324.0,53.1962,53.4698,52.9793,53.234,127324.0
2018-01-12 10:00:00,56.43,56.71,56.31,56.67,60804.0,53.234,53.4981,53.1208,53.4604,60804.0
2018-01-12 10:30:00,56.71,56.93,56.67,56.92,68498.0,53.4981,53.7057,53.4604,53.6962,68498.0
2018-01-12 11:00:00,56.91,57.12,56.88,57.06,85858.0,53.6868,53.8849,53.6585,53.8283,85858.0
2018-01-12 11:30:00,57.06,57.29,56.99,56.99,97724.0,53.8283,54.0453,53.7623,53.7623,97724.0
2018-01-12 12:00:00,57.02,57.09,56.93,56.98,64285.0,53.7906,53.8566,53.7057,53.7528,64285.0
2018-01-12 12:30:00,56.98,56.99,56.65,56.67,64106.0,53.7528,53.7623,53.4415,53.4604,64106.0
2018-01-12 13:00:00,56.66,56.74,56.55,56.64,76777.0,53.4509,53.5264,53.3472,53.4321,76777.0
2018-01-12 13:30:00,56.63,56.84,56.62,56.83,88508.0,53.4226,53.6207,53.4132,53.6113,88508.0
2018-01-12 14:00:00,56.84,57.11,56.8,57.05,108206.0,53.6207,53.8755,53.583,53.8189,108206.0
2018-01-12 14:30:00,57.05,57.11,56.93,57.06,122261.0,53.8189,53.8755,53.7057,53.8283,122261.0
2018-01-12 15:00:00,57.06,57.24,57.01,57.13,118407.0,53.8283,53.9981,53.7811,53.8943,118407.0
2018-01-12 15:30:00,57.13,57.19,57.01,57.08,269855.0,53.8943,53.9509,53.7811,53.8472,269855.0
2018-01-16 09:30:00,57.38,57.72,57.17,57.58,101179.0,54.1302,54.4509,53.9321,54.3188,101179.0
2018-01-16 10:00:00,57.56,57.93,57.5,57.93,49124.0,54.3,54.649,54.2434,54.649,49124.0
2018-01-16 10:30:00,57.9,58.07,57.79,58.04,103713.0,54.6207,54.7811,54.5169,54.7528,103713.0
2018-01-16 11:00:00,58.01,58.26,57.9,58.21,80204.0,54.7245,54.9603,54.6207,54.9132,80204.0
2018-01-16 11:30:00,58.21,58.23,58.0,58.05,82213.0,54.9132,54.932,54.715,54.7622,82213.0
2018-01-16 12:00:00,58.04,58.18,57.98,58.17,40274.0,54.7528,54.8849,54.6962,54.8754,40274.0
2018-01-16 12:30:00,58.17,58.23,58.08,58.08,36556.0,54.8754,54.932,54.7905,54.7905,36556.0
2018-01-16 13:00:00,58.09,58.2,58.04,58.17,55563.0,54.8,54.9037,54.7528,54.8754,55563.0
2018-01-16 13:30:00,58.19,58.2,58.13,58.16,69052.0,54.8943,54.9037,54.8377,54.866,69052.0
2018-01-16 14:00:00,58.16,58.18,57.96,57.97,182168.0,54.866,54.8849,54.6773,54.6867,182168.0
2018-01-16 14:30:00,57.99,58.03,57.82,57.86,229670.0,54.7056,54.7433,54.5452,54.583,229670.0
2018-01-16 15:00:00,57.85,58.16,57.85,58.11,210685.0,54.5735,54.866,54.5735,54.8188,210685.0
2018-01-16 15:30:00,58.1,58.15,57.98,58.01,188715.0,54.8094,54.8566,54.6962,54.7245,188715.0
2018-01-17 09:30:00,58.36,58.43,57.75,57.75,114378.0,55.0547,55.1207,54.4792,54.4792,114378.0
2018-01-17 10:00:00,57.77,58.08,57.72,58.04,86140.0,54.4981,54.7905,54.4509,54.7528,86140.0
2018-01-17 10:30:00,58.04,58.09,57.94,58.01,60296.0,54.7528,54.8,54.6584,54.7245,60296.0
2018-01-17 11:00:00,58.01,58.08,57.94,57.98,72905.0,54.7245,54.7905,54.6584,54.6962,72905.0
2018-01-17 11:30:00,58.0,58.0,57.84,57.9,63332.0,54.715,54.715,54.5641,54.6207,63332.0
2018-01-17 12:00:00,57.89,57.91,57.82,57.85,42984.0,54.6113,54.6301,54.5452,54.5735,42984.0
2018-01-17 12:30:00,57.85,57.99,57.84,57.97,82383.0,54.5735,54.7056,54.5641,54.6867,82383.0
2018-01-17 13:00:00,57.96,58.11,57.92,58.06,59100.0,54.6773,54.8188,54.6396,54.7717,59100.0
2018-01-17 13:30:00,58.05,58.12,58.05,58.1,28483.0,54.7622,54.8283,54.7622,54.8094,28483.0
2018-01-17 14:00:00,58.09,58.17,58.09,58.11,76032.0,54.8,54.8754,54.8,54.8188,76032.0
2018-01-17 14:30:00,58.12,58.34,58.08,58.2,91887.0,54.8283,55.0358,54.7905,54.9037,91887.0
2018-01-17 15:00:00,58.21,58.23,58.1,58.15,92234.0,54.9132,54.932,54.8094,54.8566,92234.0
2018-01-17 15:30:00,58.15,58.18,58.07,58.13,288715.0,54.8566,54.8849,54.7811,54.8377,288715.0
2018-01-18 09:30:00,59.34,59.62,59.09,59.3,305361.0,55.9792,56.2433,55.7433,55.9414,305361.0
2018-01-18 10:00:00,59.33,59.47,59.01,59.45,196388.0,55.9697,56.1018,55.6678,56.0829,196388.0
2018-01-18 10:30:00,59.44,59.76,59.44,59.59,132943.0,56.0735,56.3754,56.0735,56.215,132943.0
2018-01-18 11:00:00,59.61,59.92,59.61,59.83,213098.0,56.2339,56.5263,56.2339,56.4414,213098.0
2018-01-18 11:30:00,59.83,60.11,59.7,60.09,141442.0,56.4414,56.7055,56.3188,56.6867,141442.0
2018-01-18 12:00:00,60.11,60.22,59.94,60.17,90157.0,56.7055,56.8093,56.5452,56.7621,90157.0
2018-01-18 12:30:00,60.2,60.2,60.04,60.06,59728.0,56.7904,56.7904,56.6395,56.6584,59728.0
2018-01-18 13:00:00,60.07,60.2,60.01,60.17,60591.0,56.6678,56.7904,56.6112,56.7621,60591.0
2018-01-18 13:30:00,60.17,60.45,60.13,60.38,77639.0,56.7621,57.0263,56.7244,56.9603,77639.0
2018-01-18 14:00:00,60.37,60.5,60.37,60.43,86525.0,56.9508,57.0735,56.9508,57.0074,86525.0
2018-01-18 14:30:00,60.45,60.49,60.07,60.2,131130.0,57.0263,57.064,56.6678,56.7904,131130.0
2018-01-18 15:00:00,60.19,60.31,60.04,60.23,148572.0,56.781,56.8942,56.6395,56.8187,148572.0
2018-01-18 15:30:00,60.23,60.24,60.05,60.05,367028.0,56.8187,56.8282,56.6489,56.6489,367028.0
2018-01-19 09:30:00,60.11,60.26,58.83,60.12,352566.0,56.7055,56.847,55.498,56.715,352566.0
2018-01-19 10:00:00,60.15,60.3,59.82,60.25,109887.0,56.7433,56.8848,56.432,56.8376,109887.0
2018-01-19 10:30:00,60.25,60.48,60.23,60.35,99337.0,56.8376,57.0546,56.8187,56.932,99337.0
2018-01-19 11:00:00,60.36,60.42,60.16,60.25,64681.0,56.9414,56.998,56.7527,56.8376,64681.0
2018-01-19 11:30:00,60.21,60.4,60.15,60.31,45376.0,56.7999,56.9791,56.7433,56.8942,45376.0
2018-01-19 12:00:00,60.3,60.44,60.21,60.23,37222.0,56.8848,57.0169,56.7999,56.8187,37222.0
2018-01-19 12:30:00,60.21,60.3,60.18,60.21,36804.0,56.7999,56.8848,56.7716,56.7999,36804.0
2018-01-19 13:00:00,60.21,60.22,60.09,60.1,40334.0,56.7999,56.8093,56.6867,56.6961,40334.0
2018-01-19 13:30:00,60.1,60.41,60.1,60.4,53185.0,56.6961,56.9886,56.6961,56.9791,53185.0
2018-01-19 14:00:00,60.4,60.53,60.35,60.43,65500.0,56.9791,57.1018,56.932,57.0074,65500.0
2018-01-19 14:30:00,60.41,60.61,60.39,60.58,69476.0,56.9886,57.1772,56.9697,57.1489,69476.0
2018-01-19 15:00:00,60.58,60.59,60.37,60.39,112594.0,57.1489,57.1584,56.9508,56.9697,112594.0
2018-01-19 15:30:00,60.39,60.45,60.28,60.44,329117.0,56.9697,57.0263,56.8659,57.0169,329117.0
2018-01-22 09:30:00,60.38,60.67,60.14,60.66,67222.0,56.9603,57.2338,56.7338,57.2244,67222.0
2018-01-22 10:00:00,60.65,60.84,60.48,60.61,41072.0,57.215,57.3942,57.0546,57.1772,41072.0
2018-01-22 10:30:00,60.59,60.92,60.5,60.87,75324.0,57.1584,57.4697,57.0735,57.4225,75324.0
2018-01-22 11:00:00,60.87,61.44,60.86,61.4,106869.0,57.4225,57.9602,57.4131,57.9225,106869.0
2018-01-22 11:30:00,61.4,61.57,61.26,61.33,88143.0,57.9225,58.0829,57.7904,57.8564,88143.0
2018-01-22 12:00:00,61.32,61.5,61.25,61.44,95590.0,57.847,58.0168,57.781,57.9602,95590.0
2018-01-22 12:30:00,61.42,61.42,61.21,61.25,69883.0,57.9413,57.9413,57.7432,57.781,69883.0
2018-01-22 13:00:00,61.24,61.34,61.06,61.25,58746.0,57.7715,57.8659,57.6017,57.781,58746.0
2018-01-22 13:30:00,61.25,61.37,61.19,61.28,80981.0,57.781,57.8942,57.7244,57.8093,80981.0
2018-01-22 14:00:00,61.26,61.28,61.02,61.15,152337.0,57.7904,57.8093,57.564,57.6866,152337.0
2018-01-22 14:30:00,61.15,61.27,61.03,61.07,140151.0,57.6866,57.7998,57.5734,57.6112,140151.0
2018-01-22 15:00:00,61.08,61.19,61.07,61.14,129020.0,57.6206,57.7244,57.6112,57.6772,129020.0
2018-01-22 15:30:00,61.15,61.34,61.09,61.31,350245.0,57.6866,57.8659,57.63,57.8376,350245.0
2018-01-23 09:30:00,61.22,61.59,60.9,61.41,113272.0,57.7527,58.1017,57.4508,57.9319,113272.0
2018-01-23 10:00:00,61.38,61.68,61.36,61.59,68999.0,57.9036,58.1866,57.8847,58.1017,68999.0
2018-01-23 10:30:00,61.6,61.71,61.53,61.54,186061.0,58.1112,58.2149,58.0451,58.0546,186061.0
2018-01-23 11:00:00,61.55,61.88,61.44,61.52,205811.0,58.064,58.3753,57.9602,58.0357,205811.0
2018-01-23 11:30:00,61.53,61.62,61.35,61.6,123119.0,58.0451,58.13,57.8753,58.1112,123119.0
2018-01-23 12:00:00,61.6,61.64,61.44,61.6,36990.0,58.1112,58.1489,57.9602,58.1112,36990.0
2018-01-23 12:30:00,61.6,61.62,61.5,61.55,126218.0,58.1112,58.13,58.0168,58.064,126218.0
2018-01-23 13:00:00,61.55,61.57,61.39,61.51,84445.0,58.064,58.0829,57.913,58.0263,84445.0
2018-01-23 13:30:00,61.5,61.57,61.48,61.51,123889.0,58.0168,58.0829,57.998,58.0263,123889.0
2018-01-23 14:00:00,61.48,61.49,61.17,61.31,87499.0,57.998,58.0074,57.7055,57.8376,87499.0
2018-01-23 14:30:00,61.31,61.52,61.31,61.43,61564.0,57.8376,58.0357,57.8376,57.9508,61564.0
2018-01-23 15:00:00,61.44,61.55,61.43,61.46,88087.0,57.9602,58.064,57.9508,57.9791,88087.0
2018-01-23 15:30:00,61.46,61.56,61.46,61.47,303477.0,57.9791,58.0734,57.9791,57.9885,303477.0
2018-01-24 09:30:00,61.72,61.87,61.39,61.55,363008.0,58.2244,58.3659,57.913,58.064,363008.0
2018-01-24 10:00:00,61.59,61.89,61.3,61.87,151753.0,58.1017,58.3847,57.8281,58.3659,151753.0
2018-01-24 10:30:00,61.88,62.09,61.66,61.72,140977.0,58.3753,58.5734,58.1678,58.2244,140977.0
2018-01-24 11:00:00,61.72,61.78,61.41,61.54,188613.0,58.2244,58.281,57.9319,58.0546,188613.0
2018-01-24 11:30:00,61.54,61.57,60.97,61.07,125204.0,58.0546,58.0829,57.5168,57.6112,125204.0
2018-01-24 12:00:00,61.07,61.35,61.05,61.12,95721.0,57.6112,57.8753,57.5923,57.6583,95721.0
2018-01-24 12:30:00,61.15,61.27,61.0,61.23,75188.0,57.6866,57.7998,57.5451,57.7621,75188.0
2018-01-24 13:00:00,61.23,61.33,61.05,61.3,51656.0,57.7621,57.8564,57.5923,57.8281,51656.0
2018-01-24 13:30:00,61.3,61.54,61.26,61.38,97944.0,57.8281,58.0546,57.7904,57.9036,97944.0
2018-01-24 14:00:00,61.39,61.4,61.12,61.21,381939.0,57.913,57.9225,57.6583,57.7432,381939.0
2018-01-24 14:30:00,61.2,61.62,61.14,61.36,153792.0,57.7338,58.13,57.6772,57.8847,153792.0
2018-01-24 15:00:00,61.36,61.37,61.25,61.32,145473.0,57.8847,57.8942,57.781,57.847,145473.0
2018-01-24 15:30:00,61.31,61.37,61.2,61.28,301759.0,57.8376,57.8942,57.7338,57.8093,301759.0
2018-01-25 09:30:00,61.7,61.75,60.9,61.02,130488.0,58.2055,58.2527,57.4508,57.564,130488.0
2018-01-25 10:00:00,61.0,61.3,60.81,60.93,183915.0,57.5451,57.8281,57.3659,57.4791,183915.0
2018-01-25 10:30:00,60.96,61.06,60.61,61.02,174627.0,57.5074,57.6017,57.1772,57.564,174627.0
2018-01-25 11:00:00,61.02,61.38,60.97,61.31,40552.0,57.564,57.9036,57.5168,57.8376,40552.0
2018-01-25 11:30:00,61.3,61.44,61.22,61.26,29557.0,57.8281,57.9602,57.7527,57.7904,29557.0
2018-01-25 12:00:00,61.24,61.39,61.14,61.23,54815.0,57.7715,57.913,57.6772,57.7621,54815.0
2018-01-25 12:30:00,61.21,61.36,61.21,61.3,38350.0,57.7432,57.8847,57.7432,57.8281,38350.0
2018-01-25 13:00:00,61.3,61.41,61.27,61.31,55713.0,57.8281,57.9319,57.7998,57.8376,55713.0
2018-01-25 13:30:00,61.32,61.45,61.29,61.34,41149.0,57.847,57.9697,57.8187,57.8659,41149.0
2018-01-25 14:00:00,61.37,61.37,61.26,61.32,91222.0,57.8942,57.8942,57.7904,57.847,91222.0
2018-01-25 14:30:00,61.32,61.32,61.23,61.26,118804.0,57.847,57.847,57.7621,57.7904,118804.0
2018-01-25 15:00:00,61.27,61.36,61.22,61.27,87508.0,57.7998,57.8847,57.7527,57.7998,87508.0
2018-01-25 15:30:00,61.27,61.34,61.2,61.22,153638.0,57.7998,57.8659,57.7338,57.7527,153638.0
2018-01-26 09:30:00,61.27,61.39,61.06,61.24,45188.0,57.7998,57.913,57.6017,57.7715,45188.0
2018-01-26 10:00:00,61.24,61.28,61.06,61.17,62048.0,57.7715,57.8093,57.6017,57.7055,62048.0
2018-01-26 10:30:00,61.19,61.2,60.96,61.06,60547.0,57.7244,57.7338,57.5074,57.6017,60547.0
2018-01-26 11:00:00,61.03,61.15,60.99,61.1,56099.0,57.5734,57.6866,57.5357,57.6395,56099.0
2018-01-26 11:30:00,61.1,61.21,61.09,61.2,24024.0,57.6395,57.7432,57.63,57.7338,24024.0
2018-01-26 12:00:00,61.2,61.29,61.16,61.16,40467.0,57.7338,57.8187,57.6961,57.6961,40467.0
2018-01-26 12:30:00,61.16,61.27,61.12,61.2,29488.0,57.6961,57.7998,57.6583,57.7338,29488.0
2018-01-26 13:00:00,61.22,61.27,61.18,61.21,17688.0,57.7527,57.7998,57.7149,57.7432,17688.0
2018-01-26 13:30:00,61.21,61.22,61.12,61.18,45859.0,57.7432,57.7527,57.6583,57.7149,45859.0
2018-01-26 14:00:00,61.17,61.29,61.17,61.22,35701.0,57.7055,57.8187,57.7055,57.7527,35701.0
2018-01-26 14:30:00,61.22,61.27,61.16,61.25,29815.0,57.7527,57.7998,57.6961,57.781,29815.0
2018-01-26 15:00:00,61.22,61.42,61.2,61.34,51453.0,57.7527,57.9413,57.7338,57.8659,51453.0
2018-01-26 15:30:00,61.36,61.55,61.3,61.51,166854.0,57.8847,58.064,57.8281,58.0263,166854.0
2018-01-29 09:30:00,61.36,61.95,61.36,61.78,80616.0,57.8847,58.4413,57.8847,58.281,80616.0
2018-01-29 10:00:00,61.77,62.0,61.7,61.84,71336.0,58.2715,58.4885,58.2055,58.3376,71336.0
2018-01-29 10:30:00,61.84,61.87,61.57,61.7,104551.0,58.3376,58.3659,58.0829,58.2055,104551.0
2018-01-29 11:00:00,61.67,61.85,61.66,61.78,25345.0,58.1772,58.347,58.1678,58.281,25345.0
2018-01-29 11:30:00,61.79,61.87,61.64,61.69,33088.0,58.2904,58.3659,58.1489,58.1961,33088.0
2018-01-29 12:00:00,61.65,61.71,61.51,61.64,60214.0,58.1583,58.2149,58.0263,58.1489,60214.0
2018-01-29 12:30:00,61.66,61.92,61.65,61.92,25250.0,58.1678,58.413,58.1583,58.413,25250.0
2018-01-29 13:00:00,61.94,62.02,61.88,62.02,28666.0,58.4319,58.5074,58.3753,58.5074,28666.0
2018-01-29 13:30:00,62.01,62.03,61.85,61.89,29038.0,58.4979,58.5168,58.347,58.3847,29038.0
2018-01-29 14:00:00,61.9,62.05,61.9,62.04,37315.0,58.3942,58.5357,58.3942,58.5262,37315.0
2018-01-29 14:30:00,62.04,62.04,61.83,61.83,52501.0,58.5262,58.5262,58.3281,58.3281,52501.0
2018-01-29 15:00:00,61.84,61.84,61.58,61.59,36291.0,58.3376,58.3376,58.0923,58.1017,36291.0
2018-01-29 15:30:00,61.59,61.69,61.57,61.6,156071.0,58.1017,58.1961,58.0829,58.1112,156071.0
2018-01-30 09:30:00,61.18,61.27,60.1,60.14,187293.0,57.7149,57.7998,56.6961,56.7338,187293.0
2018-01-30 10:00:00,60.14,60.29,60.07,60.17,93318.0,56.7338,56.8753,56.6678,56.7621,93318.0
2018-01-30 10:30:00,60.18,60.63,60.17,60.61,52723.0,56.7716,57.1961,56.7621,57.1772,52723.0
2018-01-30 11:00:00,60.59,60.67,60.29,60.3,42099.0,57.1584,57.2338,56.8753,56.8848,42099.0
2018-01-30 11:30:00,60.32,60.55,60.3,60.33,29724.0,56.9037,57.1206,56.8848,56.9131,29724.0
2018-01-30 12:00:00,60.33,60.42,60.3,60.35,34588.0,56.9131,56.998,56.8848,56.932,34588.0
2018-01-30 12:30:00,60.33,60.39,60.25,60.34,25713.0,56.9131,56.9697,56.8376,56.9225,25713.0
2018-01-30 13:00:00,60.32,60.58,60.3,60.39,37089.0,56.9037,57.1489,56.8848,56.9697,37089.0
2018-01-30 13:30:00,60.41,60.65,60.4,60.58,38683.0,56.9886,57.215,56.9791,57.1489,38683.0
2018-01-30 14:00:00,60.58,60.65,60.45,60.47,34534.0,57.1489,57.215,57.0263,57.0452,34534.0
2018-01-30 14:30:00,60.48,60.52,60.35,60.52,43108.0,57.0546,57.0923,56.932,57.0923,43108.0
2018-01-30 15:00:00,60.49,60.54,60.42,60.51,53493.0,57.064,57.1112,56.998,57.0829,53493.0
2018-01-30 15:30:00,60.51,60.59,60.35,60.35,216971.0,57.0829,57.1584,56.932,56.932,216971.0
2018-01-31 09:30:00,60.94,61.4,60.63,60.64,121173.0,57.4885,57.9225,57.1961,57.2055,121173.0
2018-01-31 10:00:00,60.64,60.91,60.52,60.74,125894.0,57.2055,57.4602,57.0923,57.2999,125894.0
2018-01-31 10:30:00,60.72,60.74,60.52,60.72,87232.0,57.281,57.2999,57.0923,57.281,87232.0
2018-01-31 11:00:00,60.73,60.88,60.65,60.72,41881.0,57.2904,57.4319,57.215,57.281,41881.0
2018-01-31 11:30:00,60.68,60.78,60.64,60.7,16718.0,57.2433,57.3376,57.2055,57.2621,16718.0
2018-01-31 12:00:00,60.7,60.78,60.58,60.61,19061.0,57.2621,57.3376,57.1489,57.1772,19061.0
2018-01-31 12:30:00,60.59,60.74,60.59,60.73,27431.0,57.1584,57.2999,57.1584,57.2904,27431.0
2018-01-31 13:00:00,60.73,60.83,60.73,60.78,14228.0,57.2904,57.3848,57.2904,57.3376,14228.0
2018-01-31 13:30:00,60.76,60.85,60.63,60.63,14945.0,57.3187,57.4036,57.1961,57.1961,14945.0
2018-01-31 14:00:00,60.63,60.79,60.45,60.48,31919.0,57.1961,57.347,57.0263,57.0546,31919.0
2018-01-31 14:30:00,60.42,60.49,60.27,60.49,64212.0,56.998,57.064,56.8565,57.064,64212.0
2018-01-31 15:00:00,60.47,60.52,60.29,60.45,60893.0,57.0452,57.0923,56.8753,57.0263,60893.0
2018-01-31 15:30:00,60.46,60.84,60.45,60.7,149604.0,57.0357,57.3942,57.0263,57.2621,149604.0
2018-02-01 09:30:00,60.43,60.71,60.15,60.52,69715.0,57.0074,57.2716,56.7433,57.0923,69715.0
2018-02-01 10:00:00,60.52,61.03,60.49,60.84,57075.0,57.0923,57.5734,57.064,57.3942,57075.0
2018-02-01 10:30:00,60.84,60.84,60.29,60.37,82859.0,57.3942,57.3942,56.8753,56.9508,82859.0
2018-02-01 11:00:00,60.36,60.52,60.36,60.41,37019.0,56.9414,57.0923,56.9414,56.9886,37019.0
2018-02-01 11:30:00,60.42,60.8,60.42,60.61,32638.0,56.998,57.3565,56.998,57.1772,32638.0
2018-02-01 12:00:00,60.63,60.77,60.58,60.63,27779.0,57.1961,57.3282,57.1489,57.1961,27779.0
2018-02-01 12:30:00,60.63,60.66,60.55,60.59,26106.0,57.1961,57.2244,57.1206,57.1584,26106.0
2018-02-01 13:00:00,60.59,60.74,60.58,60.65,31775.0,57.1584,57.2999,57.1489,57.215,31775.0
2018-02-01 13:30:00,60.65,60.66,60.41,60.48,31074.0,57.215,57.2244,56.9886,57.0546,31074.0
2018-02-01 14:00:00,60.48,60.54,60.23,60.37,37403.0,57.0546,57.1112,56.8187,56.9508,37403.0
2018-02-01 14:30:00,60.36,60.61,60.34,60.61,37143.0,56.9414,57.1772,56.9225,57.1772,37143.0
2018-02-01 15:00:00,60.61,60.65,60.38,60.4,43414.0,57.1772,57.215,56.9603,56.9791,43414.0
2018-02-01 15:30:00,60.37,60.46,60.23,60.44,236865.0,56.9508,57.0357,56.8187,57.0169,236865.0
2018-02-02 09:30:00,59.93,59.97,59.43,59.65,117470.0,56.5357,56.5735,56.0641,56.2716,117470.0
2018-02-02 10:00:00,59.71,59.85,59.61,59.7,149285.0,56.3282,56.4603,56.2339,56.3188,149285.0
2018-02-02 10:30:00,59.71,59.74,59.55,59.73,167438.0,56.3282,56.3565,56.1773,56.3471,167438.0
2018-02-02 11:00:00,59.75,59.76,59.57,59.61,163021.0,56.3659,56.3754,56.1961,56.2339,163021.0
2018-02-02 11:30:00,59.64,59.99,59.62,59.8,72696.0,56.2622,56.5923,56.2433,56.4131,72696.0
2018-02-02 12:00:00,59.76,59.96,59.71,59.95,26719.0,56.3754,56.564,56.3282,56.5546,26719.0
2018-02-02 12:30:00,59.94,60.03,59.86,59.88,24875.0,56.5452,56.6301,56.4697,56.4886,24875.0
2018-02-02 13:00:00,59.84,59.84,59.55,59.67,27157.0,56.4508,56.4508,56.1773,56.2905,27157.0
2018-02-02 13:30:00,59.69,59.7,59.6,59.65,66918.0,56.3093,56.3188,56.2244,56.2716,66918.0
2018-02-02 14:00:00,59.62,59.65,59.45,59.52,155505.0,56.2433,56.2716,56.0829,56.149,155505.0
2018-02-02 14:30:00,59.53,59.57,59.47,59.5,139790.0,56.1584,56.1961,56.1018,56.1301,139790.0
2018-02-02 15:00:00,59.49,59.52,58.85,58.99,168990.0,56.1207,56.149,55.5169,55.649,168990.0
2018-02-02 15:30:00,58.98,59.08,58.61,58.79,462240.0,55.6395,55.7339,55.2905,55.4603,462240.0
2018-02-05 09:30:00,58.29,58.78,57.86,58.4,108693.0,54.9886,55.4509,54.583,55.0924,108693.0
2018-02-05 10:00:00,58.49,58.95,58.49,58.91,74852.0,55.1773,55.6112,55.1773,55.5735,74852.0
2018-02-05 10:30:00,58.85,58.94,58.7,58.87,86656.0,55.5169,55.6018,55.3754,55.5358,86656.0
2018-02-05 11:00:00,58.87,58.95,58.59,58.73,31893.0,55.5358,55.6112,55.2716,55.4037,31893.0
2018-02-05 11:30:00,58.7,58.7,58.39,58.44,27781.0,55.3754,55.3754,55.083,55.1301,27781.0
2018-02-05 12:00:00,58.42,58.43,58.08,58.21,43750.0,55.1113,55.1207,54.7905,54.9132,43750.0
2018-02-05 12:30:00,58.17,58.4,58.16,58.25,93398.0,54.8754,55.0924,54.866,54.9509,93398.0
2018-02-05 13:00:00,58.24,58.25,57.77,57.84,112490.0,54.9415,54.9509,54.4981,54.5641,112490.0
2018-02-05 13:30:00,57.84,58.13,57.75,58.13,133690.0,54.5641,54.8377,54.4792,54.8377,133690.0
2018-02-05 14:00:00,58.14,58.14,57.44,57.49,187901.0,54.8471,54.8471,54.1868,54.2339,187901.0
2018-02-05 14:30:00,57.48,57.5,56.87,56.87,192480.0,54.2245,54.2434,53.649,53.649,192480.0
2018-02-05 15:00:00,56.86,57.06,56.02,57.06,166923.0,53.6396,53.8283,52.8472,53.8283,166923.0
2018-02-05 15:30:00,57.04,57.08,56.22,56.23,538242.0,53.8094,53.8472,53.0359,53.0453,538242.0
2018-02-06 09:30:00,55.9,57.46,55.3,57.1,204123.0,52.734,54.2056,52.168,53.866,204123.0
2018-02-06 10:00:00,57.13,57.47,56.43,56.59,102519.0,53.8943,54.2151,53.234,53.3849,102519.0
2018-02-06 10:30:00,56.6,56.84,56.28,56.43,92767.0,53.3943,53.6207,53.0925,53.234,92767.0
2018-02-06 11:00:00,56.41,56.61,56.06,56.2,66452.0,53.2151,53.4038,52.8849,53.017,66452.0
2018-02-06 11:30:00,56.14,56.49,56.01,56.31,67212.0,52.9604,53.2906,52.8378,53.1208,67212.0
2018-02-06 12:00:00,56.35,56.93,56.27,56.93,52680.0,53.1585,53.7057,53.083,53.7057,52680.0
2018-02-06 12:30:00,56.93,56.95,56.33,56.57,44456.0,53.7057,53.7245,53.1396,53.366,44456.0
2018-02-06 13:00:00,56.54,56.65,56.14,56.5,108373.0,53.3377,53.4415,52.9604,53.3,108373.0
2018-02-06 13:30:00,56.5,56.5,56.22,56.27,121755.0,53.3,53.3,53.0359,53.083,121755.0
2018-02-06 14:00:00,56.24,56.37,56.1,56.32,140935.0,53.0547,53.1774,52.9227,53.1302,140935.0
2018-02-06 14:30:00,56.29,57.01,56.25,57.01,139493.0,53.1019,53.7811,53.0642,53.7811,139493.0
2018-02-06 15:00:00,57.02,57.49,56.9,57.12,211889.0,53.7906,54.2339,53.6773,53.8849,211889.0
2018-02-06 15:30:00,57.13,57.47,56.94,57.17,469713.0,53.8943,54.2151,53.7151,53.9321,469713.0
2018-02-07 09:30:00,56.88,57.86,56.88,57.76,95456.0,53.6585,54.583,53.6585,54.4886,95456.0
2018-02-07 10:00:00,57.76,57.76,57.27,57.5,91084.0,54.4886,54.4886,54.0264,54.2434,91084.0
2018-02-07 10:30:00,57.47,57.77,57.34,57.7,38361.0,54.2151,54.4981,54.0924,54.432,38361.0
2018-02-07 11:00:00,57.72,57.75,57.42,57.44,57209.0,54.4509,54.4792,54.1679,54.1868,57209.0
2018-02-07 11:30:00,57.44,57.67,57.31,57.67,52528.0,54.1868,54.4037,54.0641,54.4037,52528.0
2018-02-07 12:00:00,57.64,57.75,57.61,57.7,25487.0,54.3754,54.4792,54.3471,54.432,25487.0
2018-02-07 12:30:00,57.71,57.71,57.47,57.48,16597.0,54.4415,54.4415,54.2151,54.2245,16597.0
2018-02-07 13:00:00,57.52,57.59,57.08,57.29,69391.0,54.2622,54.3283,53.8472,54.0453,69391.0
2018-02-07 13:30:00,57.23,57.6,57.18,57.45,117408.0,53.9887,54.3377,53.9415,54.1962,117408.0
2018-02-07 14:00:00,57.41,57.57,57.2,57.55,42988.0,54.1585,54.3094,53.9604,54.2905,42988.0
2018-02-07 14:30:00,57.55,57.6,57.08,57.26,52458.0,54.2905,54.3377,53.8472,54.017,52458.0
2018-02-07 15:00:00,57.28,57.58,57.26,57.52,56737.0,54.0358,54.3188,54.017,54.2622,56737.0
2018-02-07 15:30:00,57.53,57.68,57.05,57.07,245170.0,54.2717,54.4132,53.8189,53.8377,245170.0
2018-02-08 09:30:00,56.99,57.03,56.52,56.73,54183.0,53.7623,53.8,53.3189,53.517,54183.0
2018-02-08 10:00:00,56.72,56.86,56.45,56.5,56424.0,53.5075,53.6396,53.2528,53.3,56424.0
2018-02-08 10:30:00,56.51,56.61,56.08,56.11,75139.0,53.3094,53.4038,52.9038,52.9321,75139.0
2018-02-08 11:00:00,56.11,56.25,55.78,55.9,67067.0,52.9321,53.0642,52.6208,52.734,67067.0
2018-02-08 11:30:00,55.9,56.33,55.85,56.15,48975.0,52.734,53.1396,52.6868,52.9698,48975.0
2018-02-08 12:00:00,56.11,56.14,55.84,55.94,128823.0,52.9321,52.9604,52.6774,52.7717,128823.0
2018-02-08 12:30:00,55.95,56.16,55.8,55.9,80702.0,52.7812,52.9793,52.6397,52.734,80702.0
2018-02-08 13:00:00,55.85,56.14,55.7,55.92,50295.0,52.6868,52.9604,52.5453,52.7529,50295.0
2018-02-08 13:30:00,55.92,56.5,55.88,56.45,55916.0,52.7529,53.3,52.7151,53.2528,55916.0
2018-02-08 14:00:00,56.4,56.53,56.2,56.34,53633.0,53.2057,53.3283,53.017,53.1491,53633.0
2018-02-08 14:30:00,56.33,56.39,55.98,56.13,62766.0,53.1396,53.1962,52.8095,52.951,62766.0
2018-02-08 15:00:00,56.14,56.31,55.88,56.11,112037.0,52.9604,53.1208,52.7151,52.9321,112037.0
2018-02-08 15:30:00,56.13,56.21,55.3,55.31,536746.0,52.951,53.0264,52.168,52.1774,536746.0
2018-02-09 09:30:00,56.1,56.46,55.47,55.9,102581.0,52.9227,53.2623,52.3283,52.734,102581.0
2018-02-09 10:00:00,55.94,56.04,55.61,55.66,74165.0,52.7717,52.8661,52.4604,52.5076,74165.0
2018-02-09 10:30:00,55.61,55.71,54.82,55.09,127925.0,52.4604,52.5547,51.7152,51.9699,127925.0
2018-02-09 11:00:00,55.08,55.2,54.61,54.88,79230.0,51.9604,52.0736,51.517,51.7718,79230.0
2018-02-09 11:30:00,54.89,54.97,54.36,54.4,77457.0,51.7812,51.8567,51.2812,51.3189,77457.0
2018-02-09 12:00:00,54.39,54.41,53.78,53.82,137622.0,51.3095,51.3284,50.7341,50.7718,137622.0
2018-02-09 12:30:00,53.85,54.11,53.44,54.11,92528.0,50.8001,51.0454,50.4133,51.0454,92528.0
2018-02-09 13:00:00,54.09,54.11,53.39,53.46,61807.0,51.0265,51.0454,50.3661,50.4322,61807.0
2018-02-09 13:30:00,53.5,54.14,53.22,53.86,130705.0,50.4699,51.0737,50.2058,50.8095,130705.0
2018-02-09 14:00:00,53.83,54.79,53.83,54.34,130961.0,50.7812,51.6869,50.7812,51.2623,130961.0
2018-02-09 14:30:00,54.39,54.54,54.17,54.2,107188.0,51.3095,51.451,51.102,51.1303,107188.0
2018-02-09 15:00:00,54.18,54.64,53.93,54.57,80196.0,51.1114,51.5453,50.8756,51.4793,80196.0
2018-02-09 15:30:00,54.57,55.47,54.5,55.0,220625.0,51.4793,52.3283,51.4133,51.885,220625.0
2018-02-12 09:30:00,55.35,55.7,55.1,55.57,87492.0,52.2151,52.5453,51.9793,52.4227,87492.0
2018-02-12 10:00:00,55.56,55.77,55.22,55.49,72198.0,52.4132,52.6113,52.0925,52.3472,72198.0
2018-02-12 10:30:00,55.43,55.91,55.24,55.91,56323.0,52.2906,52.7434,52.1114,52.7434,56323.0
2018-02-12 11:00:00,55.9,56.26,55.73,56.16,214690.0,52.734,53.0736,52.5736,52.9793,214690.0
2018-02-12 11:30:00,56.15,56.7,56.07,56.65,74514.0,52.9698,53.4887,52.8944,53.4415,74514.0
2018-02-12 12:00:00,56.69,56.72,56.42,56.51,62875.0,53.4792,53.5075,53.2245,53.3094,62875.0
2018-02-12 12:30:00,56.51,56.6,56.42,56.48,38851.0,53.3094,53.3943,53.2245,53.2811,38851.0
2018-02-12 13:00:00,56.53,56.57,56.42,56.55,35691.0,53.3283,53.366,53.2245,53.3472,35691.0
2018-02-12 13:30:00,56.55,56.7,56.36,56.61,48600.0,53.3472,53.4887,53.1679,53.4038,48600.0
2018-02-12 14:00:00,56.63,56.69,56.59,56.65,90380.0,53.4226,53.4792,53.3849,53.4415,90380.0
2018-02-12 14:30:00,56.65,56.68,56.39,56.57,76599.0,53.4415,53.4698,53.1962,53.366,76599.0
2018-02-12 15:00:00,56.59,56.8,56.55,56.61,88417.0,53.3849,53.583,53.3472,53.4038,88417.0
2018-02-12 15:30:00,56.62,56.67,56.13,56.31,187382.0,53.4132,53.4604,52.951,53.1208,187382.0
2018-02-13 09:30:00,55.9,56.36,55.62,55.78,69755.0,52.734,53.1679,52.4698,52.6208,69755.0
2018-02-13 10:00:00,55.81,55.93,55.63,55.68,115529.0,52.6491,52.7623,52.4793,52.5264,115529.0
2018-02-13 10:30:00,55.7,55.97,55.61,55.88,64682.0,52.5453,52.8,52.4604,52.7151,64682.0
2018-02-13 11:00:00,55.87,55.87,55.53,55.61,40772.0,52.7057,52.7057,52.3849,52.4604,40772.0
2018-02-13 11:30:00,55.58,55.72,55.55,55.6,37519.0,52.4321,52.5642,52.4038,52.451,37519.0
2018-02-13 12:00:00,55.59,55.61,55.45,55.55,23571.0,52.4415,52.4604,52.3095,52.4038,23571.0
2018-02-13 12:30:00,55.56,55.58,55.46,55.52,15849.0,52.4132,52.4321,52.3189,52.3755,15849.0
2018-02-13 13:00:00,55.53,55.84,55.49,55.67,58086.0,52.3849,52.6774,52.3472,52.517,58086.0
2018-02-13 13:30:00,55.63,55.71,55.53,55.58,61323.0,52.4793,52.5547,52.3849,52.4321,61323.0
2018-02-13 14:00:00,55.57,55.71,55.35,55.47,397320.0,52.4227,52.5547,52.2151,52.3283,397320.0
2018-02-13 14:30:00,55.45,55.51,55.33,55.46,89346.0,52.3095,52.3661,52.1963,52.3189,89346.0
2018-02-13 15:00:00,55.44,55.71,55.34,55.71,108959.0,52.3,52.5547,52.2057,52.5547,108959.0
2018-02-13 15:30:00,55.71,55.96,55.68,55.82,286696.0,52.5547,52.7906,52.5264,52.6585,286696.0
2018-02-14 09:30:00,55.39,56.0,55.22,55.85,51068.0,52.2529,52.8283,52.0925,52.6868,51068.0
2018-02-14 10:00:00,55.9,56.56,55.77,56.37,62130.0,52.734,53.3566,52.6113,53.1774,62130.0
2018-02-14 10:30:00,56.41,56.63,56.35,56.4,101064.0,53.2151,53.4226,53.1585,53.2057,101064.0
2018-02-14 11:00:00,56.39,56.59,56.24,56.57,51438.0,53.1962,53.3849,53.0547,53.366,51438.0
2018-02-14 11:30:00,56.57,56.65,56.34,56.42,39403.0,53.366,53.4415,53.1491,53.2245,39403.0
2018-02-14 12:00:00,56.42,56.68,56.41,56.65,37815.0,53.2245,53.4698,53.2151,53.4415,37815.0
2018-02-14 12:30:00,56.63,56.84,56.58,56.8,24833.0,53.4226,53.6207,53.3755,53.583,24833.0
2018-02-14 13:00:00,56.79,57.09,56.76,56.93,44422.0,53.5736,53.8566,53.5453,53.7057,44422.0
2018-02-14 13:30:00,56.91,57.09,56.91,57.07,39976.0,53.6868,53.8566,53.6868,53.8377,39976.0
2018-02-14 14:00:00,57.08,57.26,57.04,57.11,57815.0,53.8472,54.017,53.8094,53.8755,57815.0
2018-02-14 14:30:00,57.1,57.3,57.1,57.26,43830.0,53.866,54.0547,53.866,54.017,43830.0
2018-02-14 15:00:00,57.25,57.36,57.23,57.29,65045.0,54.0075,54.1113,53.9887,54.0453,65045.0
2018-02-14 15:30:00,57.28,57.48,57.26,57.38,183051.0,54.0358,54.2245,54.017,54.1302,183051.0
2018-02-15 09:30:00,58.0,58.73,57.83,58.21,106877.0,54.715,55.4037,54.5547,54.9132,106877.0
2018-02-15 10:00:00,58.15,58.15,57.57,57.67,81870.0,54.8566,54.8566,54.3094,54.4037,81870.0
2018-02-15 10:30:00,57.65,57.66,57.05,57.26,84198.0,54.3849,54.3943,53.8189,54.017,84198.0
2018-02-15 11:00:00,57.25,57.6,57.01,57.6,43467.0,54.0075,54.3377,53.7811,54.3377,43467.0
2018-02-15 11:30:00,57.58,57.58,57.33,57.4,31844.0,54.3188,54.3188,54.083,54.149,31844.0
2018-02-15 12:00:00,57.4,57.5,57.31,57.37,21802.0,54.149,54.2434,54.0641,54.1207,21802.0
2018-02-15 12:30:00,57.38,57.49,57.29,57.49,22084.0,54.1302,54.2339,54.0453,54.2339,22084.0
2018-02-15 13:00:00,57.47,57.58,57.44,57.49,17706.0,54.2151,54.3188,54.1868,54.2339,17706.0
2018-02-15 13:30:00,57.46,57.53,57.32,57.5,24192.0,54.2056,54.2717,54.0736,54.2434,24192.0
2018-02-15 14:00:00,57.5,57.73,57.5,57.73,20627.0,54.2434,54.4603,54.2434,54.4603,20627.0
2018-02-15 14:30:00,57.77,57.81,57.67,57.75,21364.0,54.4981,54.5358,54.4037,54.4792,21364.0
2018-02-15 15:00:00,57.73,57.84,57.68,57.7,47457.0,54.4603,54.5641,54.4132,54.432,47457.0
2018-02-15 15:30:00,57.69,57.86,57.62,57.86,151305.0,54.4226,54.583,54.3566,54.583,151305.0
2018-02-16 09:30:00,57.68,57.72,57.18,57.6,90602.0,54.4132,54.4509,53.9415,54.3377,90602.0
2018-02-16 10:00:00,57.63,57.76,57.45,57.61,44741.0,54.366,54.4886,54.1962,54.3471,44741.0
2018-02-16 10:30:00,57.62,57.94,57.58,57.83,38208.0,54.3566,54.6584,54.3188,54.5547,38208.0
2018-02-16 11:00:00,57.87,58.12,57.86,57.96,45753.0,54.5924,54.8283,54.583,54.6773,45753.0
2018-02-16 11:30:00,57.97,58.38,57.97,58.37,59197.0,54.6867,55.0735,54.6867,55.0641,59197.0
2018-02-16 12:00:00,58.38,58.44,58.21,58.23,63036.0,55.0735,55.1301,54.9132,54.932,63036.0
2018-02-16 12:30:00,58.24,58.39,58.1,58.19,63910.0,54.9415,55.083,54.8094,54.8943,63910.0
2018-02-16 13:00:00,58.21,58.29,57.84,57.84,48540.0,54.9132,54.9886,54.5641,54.5641,48540.0
2018-02-16 13:30:00,57.83,58.07,57.74,57.93,62662.0,54.5547,54.7811,54.4698,54.649,62662.0
2018-02-16 14:00:00,57.96,57.98,57.66,57.83,67493.0,54.6773,54.6962,54.3943,54.5547,67493.0
2018-02-16 14:30:00,57.81,58.01,57.75,57.98,58997.0,54.5358,54.7245,54.4792,54.6962,58997.0
2018-02-16 15:00:00,57.96,58.1,57.94,57.99,43500.0,54.6773,54.8094,54.6584,54.7056,43500.0
2018-02-16 15:30:00,57.97,58.04,57.61,57.63,212580.0,54.6867,54.7528,54.3471,54.366,212580.0
2018-02-20 09:30:00,57.48,57.99,57.17,57.65,56975.0,54.2245,54.7056,53.9321,54.3849,56975.0
2018-02-20 10:00:00,57.62,57.98,57.36,57.87,84782.0,54.3566,54.6962,54.1113,54.5924,84782.0
2018-02-20 10:30:00,57.86,57.87,57.32,57.61,83709.0,54.583,54.5924,54.0736,54.3471,83709.0
2018-02-20 11:00:00,57.63,58.18,57.55,57.97,93942.0,54.366,54.8849,54.2905,54.6867,93942.0
2018-02-20 11:30:00,57.95,58.36,57.9,58.3,55987.0,54.6679,55.0547,54.6207,54.9981,55987.0
2018-02-20 12:00:00,58.27,58.35,58.11,58.12,49036.0,54.9698,55.0452,54.8188,54.8283,49036.0
2018-02-20 12:30:00,58.12,58.23,57.91,58.15,103482.0,54.8283,54.932,54.6301,54.8566,103482.0
2018-02-20 13:00:00,58.15,58.24,57.92,57.93,61818.0,54.8566,54.9415,54.6396,54.649,61818.0
2018-02-20 13:30:00,57.95,58.07,57.81,58.01,72642.0,54.6679,54.7811,54.5358,54.7245,72642.0
2018-02-20 14:00:00,58.03,58.15,57.7,57.97,108296.0,54.7433,54.8566,54.432,54.6867,108296.0
2018-02-20 14:30:00,57.98,58.6,57.94,58.29,212099.0,54.6962,55.2811,54.6584,54.9886,212099.0
2018-02-20 15:00:00,58.28,58.33,57.72,57.95,202208.0,54.9792,55.0264,54.4509,54.6679,202208.0
2018-02-20 15:30:00,57.96,58.23,57.94,58.04,358983.0,54.6773,54.932,54.6584,54.7528,358983.0
2018-02-21 09:30:00,59.7,59.99,58.5,59.1,546116.0,56.3188,56.5923,55.1867,55.7527,546116.0
2018-02-21 10:00:00,59.09,59.21,57.9,58.01,293685.0,55.7433,55.8565,54.6207,54.7245,293685.0
2018-02-21 10:30:00,58.03,58.37,57.62,58.17,320649.0,54.7433,55.0641,54.3566,54.8754,320649.0
2018-02-21 11:00:00,58.19,58.35,57.73,58.09,91232.0,54.8943,55.0452,54.4603,54.8,91232.0
2018-02-21 11:30:00,58.11,58.12,57.72,58.06,223533.0,54.8188,54.8283,54.4509,54.7717,223533.0
2018-02-21 12:00:00,58.05,58.09,57.55,58.07,219446.0,54.7622,54.8,54.2905,54.7811,219446.0
2018-02-21 12:30:00,58.08,58.42,58.02,58.26,71532.0,54.7905,55.1113,54.7339,54.9603,71532.0
2018-02-21 13:00:00,58.27,58.36,57.98,58.11,52897.0,54.9698,55.0547,54.6962,54.8188,52897.0
2018-02-21 13:30:00,58.09,58.26,58.03,58.14,50064.0,54.8,54.9603,54.7433,54.8471,50064.0
2018-02-21 14:00:00,58.12,58.62,58.04,58.23,107684.0,54.8283,55.2999,54.7528,54.932,107684.0
2018-02-21 14:30:00,58.23,58.32,58.02,58.1,113078.0,54.932,55.0169,54.7339,54.8094,113078.0
2018-02-21 15:00:00,58.11,58.11,57.67,57.89,177238.0,54.8188,54.8188,54.4037,54.6113,177238.0
2018-02-21 15:30:00,57.92,58.01,57.37,57.41,373900.0,54.6396,54.7245,54.1207,54.1585,373900.0
2018-02-22 09:30:00,57.89,58.9,57.7,58.41,168411.0,54.6113,55.5641,54.432,55.1018,168411.0
2018-02-22 10:00:00,58.45,58.88,58.36,58.75,219975.0,55.1396,55.5452,55.0547,55.4226,219975.0
2018-02-22 10:30:00,58.77,58.77,58.12,58.12,59659.0,55.4414,55.4414,54.8283,54.8283,59659.0
2018-02-22 11:00:00,58.1,59.0,58.09,58.94,64449.0,54.8094,55.6584,54.8,55.6018,64449.0
2018-02-22 11:30:00,58.93,59.35,58.89,59.32,75183.0,55.5924,55.9886,55.5546,55.9603,75183.0
2018-02-22 12:00:00,59.32,59.57,59.31,59.47,124133.0,55.9603,56.1961,55.9509,56.1018,124133.0
2018-02-22 12:30:00,59.48,59.5,59.04,59.05,95932.0,56.1112,56.1301,55.6961,55.7056,95932.0
2018-02-22 13:00:00,59.05,59.15,58.67,58.72,46940.0,55.7056,55.7999,55.3471,55.3943,46940.0
2018-02-22 13:30:00,58.71,58.75,58.38,58.56,55439.0,55.3848,55.4226,55.0735,55.2433,55439.0
2018-02-22 14:00:00,58.59,58.85,58.52,58.85,46270.0,55.2716,55.5169,55.2056,55.5169,46270.0
2018-02-22 14:30:00,58.84,58.89,58.31,58.34,54499.0,55.5075,55.5546,55.0075,55.0358,54499.0
2018-02-22 15:00:00,58.38,58.47,58.24,58.37,66935.0,55.0735,55.1584,54.9415,55.0641,66935.0
2018-02-22 15:30:00,58.37,58.45,58.03,58.11,232984.0,55.0641,55.1396,54.7433,54.8188,232984.0
2018-02-23 09:30:00,58.52,58.57,57.86,58.24,66180.0,55.2056,55.2528,54.583,54.9415,66180.0
2018-02-23 10:00:00,58.28,58.29,57.4,57.5,95211.0,54.9792,54.9886,54.149,54.2434,95211.0
2018-02-23 10:30:00,57.49,57.67,57.14,57.14,135554.0,54.2339,54.4037,53.9038,53.9038,135554.0
2018-02-23 11:00:00,57.16,57.41,57.0,57.0,52922.0,53.9226,54.1585,53.7717,53.7717,52922.0
2018-02-23 11:30:00,57.05,57.69,56.84,57.66,104071.0,53.8189,54.4226,53.6207,54.3943,104071.0
2018-02-23 12:00:00,57.69,57.72,57.47,57.47,39477.0,54.4226,54.4509,54.2151,54.2151,39477.0
2018-02-23 12:30:00,57.48,57.56,57.41,57.54,39136.0,54.2245,54.3,54.1585,54.2811,39136.0
2018-02-23 13:00:00,57.54,57.71,57.51,57.64,30429.0,54.2811,54.4415,54.2528,54.3754,30429.0
2018-02-23 13:30:00,57.64,57.78,57.6,57.73,52302.0,54.3754,54.5075,54.3377,54.4603,52302.0
2018-02-23 14:00:00,57.73,57.86,57.62,57.84,51604.0,54.4603,54.583,54.3566,54.5641,51604.0
2018-02-23 14:30:00,57.84,58.03,57.7,57.97,48936.0,54.5641,54.7433,54.432,54.6867,48936.0
2018-02-23 15:00:00,57.97,57.99,57.81,57.88,61452.0,54.6867,54.7056,54.5358,54.6018,61452.0
2018-02-23 15:30:00,57.87,58.19,57.84,58.15,172702.0,54.5924,54.8943,54.5641,54.8566,172702.0
2018-02-26 09:30:00,58.24,58.29,57.74,57.82,58722.0,54.9415,54.9886,54.4698,54.5452,58722.0
2018-02-26 10:00:00,57.79,58.15,57.67,57.72,46986.0,54.5169,54.8566,54.4037,54.4509,46986.0
2018-02-26 10:30:00,57.69,57.8,57.66,57.73,108077.0,54.4226,54.5264,54.3943,54.4603,108077.0
2018-02-26 11:00:00,57.73,57.86,57.67,57.86,77021.0,54.4603,54.583,54.4037,54.583,77021.0
2018-02-26 11:30:00,57.86,57.93,57.72,57.92,62753.0,54.583,54.649,54.4509,54.6396,62753.0
2018-02-26 12:00:00,57.93,58.22,57.92,58.2,32903.0,54.649,54.9226,54.6396,54.9037,32903.0
2018-02-26 12:30:00,58.23,58.45,58.13,58.41,54506.0,54.932,55.1396,54.8377,55.1018,54506.0
2018-02-26 13:00:00,58.44,58.52,58.39,58.5,22211.0,55.1301,55.2056,55.083,55.1867,22211.0
2018-02-26 13:30:00,58.48,58.58,58.43,58.54,24594.0,55.1679,55.2622,55.1207,55.2245,24594.0
2018-02-26 14:00:00,58.55,58.69,58.53,58.61,33857.0,55.2339,55.366,55.215,55.2905,33857.0
2018-02-26 14:30:00,58.63,58.63,58.32,58.35,52423.0,55.3094,55.3094,55.0169,55.0452,52423.0
2018-02-26 15:00:00,58.34,58.69,58.32,58.6,49133.0,55.0358,55.366,55.0169,55.2811,49133.0
2018-02-26 15:30:00,58.59,58.67,58.51,58.58,169002.0,55.2716,55.3471,55.1962,55.2622,169002.0
2018-02-27 09:30:00,58.7,59.32,58.36,59.17,85449.0,55.3754,55.9603,55.0547,55.8188,85449.0
2018-02-27 10:00:00,59.2,59.34,59.12,59.23,38925.0,55.8471,55.9792,55.7716,55.8754,38925.0
2018-02-27 10:30:00,59.25,59.27,58.49,58.69,29174.0,55.8943,55.9131,55.1773,55.366,29174.0
2018-02-27 11:00:00,58.64,58.99,58.52,58.61,42242.0,55.3188,55.649,55.2056,55.2905,42242.0
2018-02-27 11:30:00,58.54,58.64,58.26,58.29,72794.0,55.2245,55.3188,54.9603,54.9886,72794.0
2018-02-27 12:00:00,58.34,58.4,58.17,58.21,56756.0,55.0358,55.0924,54.8754,54.9132,56756.0
2018-02-27 12:30:00,58.25,58.39,58.25,58.33,46713.0,54.9509,55.083,54.9509,55.0264,46713.0
2018-02-27 13:00:00,58.35,58.55,58.3,58.54,76853.0,55.0452,55.2339,54.9981,55.2245,76853.0
2018-02-27 13:30:00,58.52,58.52,58.1,58.14,27970.0,55.2056,55.2056,54.8094,54.8471,27970.0
2018-02-27 14:00:00,58.17,58.19,58.01,58.16,115563.0,54.8754,54.8943,54.7245,54.866,115563.0
2018-02-27 14:30:00,58.15,58.27,58.02,58.13,39859.0,54.8566,54.9698,54.7339,54.8377,39859.0
2018-02-27 15:00:00,58.1,58.15,57.82,57.97,50219.0,54.8094,54.8566,54.5452,54.6867,50219.0
2018-02-27 15:30:00,57.98,58.04,57.8,57.8,203293.0,54.6962,54.7528,54.5264,54.5264,203293.0
2018-02-28 09:30:00,57.71,57.8,57.25,57.47,110407.0,54.6424,54.7276,54.2069,54.4152,110407.0
2018-02-28 10:00:00,57.49,57.94,57.19,57.91,123368.0,54.4341,54.8602,54.15,54.8318,123368.0
2018-02-28 10:30:00,57.86,57.86,57.44,57.6,39032.0,54.7844,54.7844,54.3868,54.5382,39032.0
2018-02-28 11:00:00,57.59,57.9,57.51,57.75,77806.0,54.5288,54.8223,54.453,54.6803,77806.0
2018-02-28 11:30:00,57.76,57.88,57.62,57.85,29155.0,54.6897,54.8034,54.5572,54.775,29155.0
2018-02-28 12:00:00,57.85,57.95,57.79,57.82,17637.0,54.775,54.8696,54.7181,54.7466,17637.0
2018-02-28 12:30:00,57.81,58.09,57.81,58.05,33547.0,54.7371,55.0022,54.7371,54.9643,33547.0
2018-02-28 13:00:00,58.02,58.02,57.85,57.96,23594.0,54.9359,54.9359,54.775,54.8791,23594.0
2018-02-28 13:30:00,57.92,57.99,57.72,57.99,71305.0,54.8412,54.9075,54.6519,54.9075,71305.0
2018-02-28 14:00:00,57.97,58.1,57.96,58.06,32597.0,54.8886,55.0117,54.8791,54.9738,32597.0
2018-02-28 14:30:00,58.03,58.03,57.41,57.49,142828.0,54.9454,54.9454,54.3583,54.4341,142828.0
2018-02-28 15:00:00,57.49,57.54,57.02,57.2,98101.0,54.4341,54.4814,53.9891,54.1595,98101.0
2018-02-28 15:30:00,57.22,57.45,56.9,56.9,297657.0,54.1784,54.3962,53.8755,53.8755,297657.0
2018-03-01 09:30:00,56.83,56.94,56.34,56.47,60638.0,53.8092,53.9133,53.3452,53.4683,60638.0
2018-03-01 10:00:00,56.51,56.91,56.51,56.91,42085.0,53.5062,53.8849,53.5062,53.8849,42085.0
2018-03-01 10:30:00,56.96,57.21,56.72,56.77,52697.0,53.9323,54.169,53.705,53.7524,52697.0
2018-03-01 11:00:00,56.79,57.02,56.66,56.8,49983.0,53.7713,53.9891,53.6482,53.7808,49983.0
2018-03-01 11:30:00,56.85,56.95,56.67,56.83,95918.0,53.8281,53.9228,53.6577,53.8092,95918.0
2018-03-01 12:00:00,56.83,56.83,56.53,56.64,44987.0,53.8092,53.8092,53.5251,53.6293,44987.0
2018-03-01 12:30:00,56.57,56.67,56.34,56.35,139214.0,53.563,53.6577,53.3452,53.3547,139214.0
2018-03-01 13:00:00,56.33,56.38,55.99,56.32,113745.0,53.3358,53.3831,53.0138,53.3263,113745.0
2018-03-01 13:30:00,56.31,56.33,55.69,55.69,42517.0,53.3168,53.3358,52.7298,52.7298,42517.0
2018-03-01 14:00:00,55.7,55.76,55.26,55.65,107484.0,52.7392,52.7961,52.3226,52.6919,107484.0
2018-03-01 14:30:00,55.68,55.75,55.45,55.71,97656.0,52.7203,52.7866,52.5025,52.7487,97656.0
2018-03-01 15:00:00,55.72,56.18,55.63,56.03,87472.0,52.7582,53.1937,52.673,53.0517,87472.0
2018-03-01 15:30:00,56.05,56.09,55.6,55.77,242733.0,53.0706,53.1085,52.6446,52.8055,242733.0
2018-03-02 09:30:00,55.24,55.74,55.0,55.07,54955.0,52.3037,52.7771,52.0765,52.1427,54955.0
2018-03-02 10:00:00,55.08,55.32,54.94,55.01,74761.0,52.1522,52.3794,52.0196,52.0859,74761.0
2018-03-02 10:30:00,54.99,55.45,54.94,55.34,46841.0,52.067,52.5025,52.0196,52.3984,46841.0
2018-03-02 11:00:00,55.38,55.51,55.15,55.44,47654.0,52.4363,52.5593,52.2185,52.4931,47654.0
2018-03-02 11:30:00,55.46,55.98,55.44,55.98,53838.0,52.512,53.0044,52.4931,53.0044,53838.0
2018-03-02 12:00:00,55.94,56.13,55.71,56.08,113423.0,52.9665,53.1464,52.7487,53.099,113423.0
2018-03-02 12:30:00,56.11,56.51,56.05,56.48,47708.0,53.1274,53.5062,53.0706,53.4778,47708.0
2018-03-02 13:00:00,56.45,56.47,56.14,56.4,39591.0,53.4494,53.4683,53.1559,53.402,39591.0
2018-03-02 13:30:00,56.37,56.58,56.2,56.47,49642.0,53.3736,53.5725,53.2127,53.4683,49642.0
2018-03-02 14:00:00,56.49,56.69,56.36,56.38,50858.0,53.4872,53.6766,53.3642,53.3831,50858.0
2018-03-02 14:30:00,56.36,56.57,56.32,56.32,49715.0,53.3642,53.563,53.3263,53.3263,49715.0
2018-03-02 15:00:00,56.32,56.53,56.15,56.48,67924.0,53.3263,53.5251,53.1653,53.4778,67924.0
2018-03-02 15:30:00,56.48,56.78,56.45,56.6,178098.0,53.4778,53.7618,53.4494,53.5914,178098.0
2018-03-05 09:30:00,56.24,56.77,56.2,56.5,40149.0,53.2505,53.7524,53.2127,53.4967,40149.0
2018-03-05 10:00:00,56.5,56.92,56.31,56.92,68939.0,53.4967,53.8944,53.3168,53.8944,68939.0
2018-03-05 10:30:00,56.9,57.21,56.78,57.19,68429.0,53.8755,54.169,53.7618,54.15,68429.0
2018-03-05 11:00:00,57.17,57.45,56.98,57.29,78030.0,54.1311,54.3962,53.9512,54.2447,78030.0
2018-03-05 11:30:00,57.3,57.44,57.18,57.24,29682.0,54.2542,54.3868,54.1406,54.1974,29682.0
2018-03-05 12:00:00,57.24,57.31,57.04,57.14,27707.0,54.1974,54.2637,54.008,54.1027,27707.0
2018-03-05 12:30:00,57.14,57.21,57.04,57.19,28096.0,54.1027,54.169,54.008,54.15,28096.0
2018-03-05 13:00:00,57.19,57.3,57.14,57.23,26023.0,54.15,54.2542,54.1027,54.1879,26023.0
2018-03-05 13:30:00,57.23,57.25,57.04,57.14,27894.0,54.1879,54.2069,54.008,54.1027,27894.0
2018-03-05 14:00:00,57.14,57.17,56.8,56.93,51463.0,54.1027,54.1311,53.7808,53.9039,51463.0
2018-03-05 14:30:00,56.94,57.15,56.89,57.12,32515.0,53.9133,54.1122,53.866,54.0838,32515.0
2018-03-05 15:00:00,57.15,57.26,57.02,57.11,50209.0,54.1122,54.2163,53.9891,54.0743,50209.0
2018-03-05 15:30:00,57.09,57.26,57.03,57.07,155910.0,54.0554,54.2163,53.9985,54.0364,155910.0
2018-03-06 09:30:00,57.29,57.71,57.28,57.41,73195.0,54.2447,54.6424,54.2353,54.3583,73195.0
2018-03-06 10:00:00,57.39,57.48,57.07,57.4,43398.0,54.3394,54.4246,54.0364,54.3489,43398.0
2018-03-06 10:30:00,57.41,57.46,56.97,57.06,33715.0,54.3583,54.4057,53.9417,54.027,33715.0
2018-03-06 11:00:00,57.04,57.32,57.04,57.17,50921.0,54.008,54.2731,54.008,54.1311,50921.0
2018-03-06 11:30:00,57.19,57.46,57.16,57.45,48467.0,54.15,54.4057,54.1216,54.3962,48467.0
2018-03-06 12:00:00,57.47,57.47,57.28,57.43,42773.0,54.4152,54.4152,54.2353,54.3773,42773.0
2018-03-06 12:30:00,57.42,57.57,57.35,57.48,72748.0,54.3678,54.5098,54.3015,54.4246,72748.0
2018-03-06 13:00:00,57.52,57.72,57.49,57.67,39287.0,54.4625,54.6519,54.4341,54.6045,39287.0
2018-03-06 13:30:00,57.67,57.68,57.36,57.4,61880.0,54.6045,54.614,54.311,54.3489,61880.0
2018-03-06 14:00:00,57.4,57.54,57.32,57.34,42346.0,54.3489,54.4814,54.2731,54.2921,42346.0
2018-03-06 14:30:00,57.34,57.58,57.34,57.51,77641.0,54.2921,54.5193,54.2921,54.453,77641.0
2018-03-06 15:00:00,57.5,57.7,57.5,57.66,62303.0,54.4436,54.6329,54.4436,54.5951,62303.0
2018-03-06 15:30:00,57.65,57.74,57.45,57.57,223447.0,54.5856,54.6708,54.3962,54.5098,223447.0
2018-03-07 09:30:00,57.0,57.51,56.73,57.08,96905.0,53.9701,54.453,53.7145,54.0459,96905.0
2018-03-07 10:00:00,57.09,57.51,57.04,57.44,36808.0,54.0554,54.453,54.008,54.3868,36808.0
2018-03-07 10:30:00,57.48,57.62,57.48,57.58,39587.0,54.4246,54.5572,54.4246,54.5193,39587.0
2018-03-07 11:00:00,57.58,57.58,56.97,56.98,37203.0,54.5193,54.5193,53.9417,53.9512,37203.0
2018-03-07 11:30:00,57.0,57.03,56.57,56.57,49387.0,53.9701,53.9985,53.563,53.563,49387.0
2018-03-07 12:00:00,56.57,56.88,56.49,56.84,76761.0,53.563,53.8565,53.4872,53.8186,76761.0
2018-03-07 12:30:00,56.85,56.92,56.68,56.77,38891.0,53.8281,53.8944,53.6671,53.7524,38891.0
2018-03-07 13:00:00,56.76,56.95,56.64,56.95,43547.0,53.7429,53.9228,53.6293,53.9228,43547.0
2018-03-07 13:30:00,56.96,57.02,56.88,56.97,19953.0,53.9323,53.9891,53.8565,53.9417,19953.0
2018-03-07 14:00:00,56.98,57.06,56.91,57.0,79963.0,53.9512,54.027,53.8849,53.9701,79963.0
2018-03-07 14:30:00,56.98,57.38,56.98,57.33,69331.0,53.9512,54.3299,53.9512,54.2826,69331.0
2018-03-07 15:00:00,57.35,57.65,57.33,57.62,63316.0,54.3015,54.5856,54.2826,54.5572,63316.0
2018-03-07 15:30:00,57.62,57.72,57.5,57.66,246191.0,54.5572,54.6519,54.4436,54.5951,246191.0
2018-03-08 09:30:00,57.79,57.91,57.32,57.36,122245.0,54.7181,54.8318,54.2731,54.311,122245.0
2018-03-08 10:00:00,57.36,57.48,57.28,57.28,47922.0,54.311,54.4246,54.2353,54.2353,47922.0
2018-03-08 10:30:00,57.25,57.36,57.06,57.07,28804.0,54.2069,54.311,54.027,54.0364,28804.0
2018-03-08 11:00:00,57.09,57.15,56.73,56.77,43862.0,54.0554,54.1122,53.7145,53.7524,43862.0
2018-03-08 11:30:00,56.78,56.85,56.62,56.74,75759.0,53.7618,53.8281,53.6103,53.724,75759.0
2018-03-08 12:00:00,56.76,56.76,56.36,56.42,34986.0,53.7429,53.7429,53.3642,53.421,34986.0
2018-03-08 12:30:00,56.41,56.6,56.34,56.56,89885.0,53.4115,53.5914,53.3452,53.5535,89885.0
2018-03-08 13:00:00,56.61,56.85,56.6,56.72,58602.0,53.6009,53.8281,53.5914,53.705,58602.0
2018-03-08 13:30:00,56.69,56.72,56.43,56.69,66433.0,53.6766,53.705,53.4304,53.6766,66433.0
2018-03-08 14:00:00,56.7,56.93,56.66,56.92,58290.0,53.6861,53.9039,53.6482,53.8944,58290.0
2018-03-08 14:30:00,56.9,57.07,56.84,57.01,59623.0,53.8755,54.0364,53.8186,53.9796,59623.0
2018-03-08 15:00:00,57.01,57.29,57.01,57.21,86241.0,53.9796,54.2447,53.9796,54.169,86241.0
2018-03-08 15:30:00,57.21,57.23,56.99,57.18,213432.0,54.169,54.1879,53.9607,54.1406,213432.0
2018-03-09 09:30:00,57.51,57.93,57.36,57.9,46756.0,54.453,54.8507,54.311,54.8223,46756.0
2018-03-09 10:00:00,57.92,58.21,57.84,58.09,43522.0,54.8412,55.1158,54.7655,55.0022,43522.0
2018-03-09 10:30:00,58.06,58.25,58.06,58.13,46369.0,54.9738,55.1537,54.9738,55.0401,46369.0
2018-03-09 11:00:00,58.13,58.4,58.13,58.29,60969.0,55.0401,55.2957,55.0401,55.1916,60969.0
2018-03-09 11:30:00,58.25,58.39,58.02,58.06,32953.0,55.1537,55.2863,54.9359,54.9738,32953.0
2018-03-09 12:00:00,58.06,58.1,57.89,57.97,28110.0,54.9738,55.0117,54.8128,54.8886,28110.0
2018-03-09 12:30:00,57.96,58.21,57.96,58.18,34099.0,54.8791,55.1158,54.8791,55.0874,34099.0
2018-03-09 13:00:00,58.2,58.27,58.14,58.22,37958.0,55.1064,55.1726,55.0495,55.1253,37958.0
2018-03-09 13:30:00,58.22,58.38,58.2,58.34,31927.0,55.1253,55.2768,55.1064,55.2389,31927.0
2018-03-09 14:00:00,58.33,58.49,58.32,58.49,41293.0,55.2294,55.3809,55.22,55.3809,41293.0
2018-03-09 14:30:00,58.5,58.65,58.45,58.54,68979.0,55.3904,55.5324,55.3431,55.4283,68979.0
2018-03-09 15:00:00,58.54,58.68,58.51,58.56,66609.0,55.4283,55.5608,55.3999,55.4472,66609.0
2018-03-09 15:30:00,58.56,58.62,58.41,58.53,182639.0,55.4472,55.504,55.3052,55.4188,182639.0
2018-03-12 09:30:00,58.5,58.85,58.44,58.64,42679.0,55.3904,55.7218,55.3336,55.523,42679.0
2018-03-12 10:00:00,58.67,58.81,58.36,58.76,38412.0,55.5514,55.6839,55.2578,55.6366,38412.0
2018-03-12 10:30:00,58.77,58.88,58.49,58.53,63046.0,55.6461,55.7502,55.3809,55.4188,63046.0
2018-03-12 11:00:00,58.52,58.66,58.18,58.27,88331.0,55.4093,55.5419,55.0874,55.1726,88331.0
2018-03-12 11:30:00,58.31,58.73,58.26,58.68,40773.0,55.2105,55.6082,55.1632,55.5608,40773.0
2018-03-12 12:00:00,58.68,58.76,58.61,58.71,34162.0,55.5608,55.6366,55.4946,55.5892,34162.0
2018-03-12 12:30:00,58.72,58.74,58.47,58.48,18245.0,55.5987,55.6176,55.362,55.3715,18245.0
2018-03-12 13:00:00,58.47,58.54,58.4,58.41,35096.0,55.362,55.4283,55.2957,55.3052,35096.0
2018-03-12 13:30:00,58.42,58.69,58.4,58.54,37098.0,55.3147,55.5703,55.2957,55.4283,37098.0
2018-03-12 14:00:00,58.57,58.64,58.42,58.45,25444.0,55.4567,55.523,55.3147,55.3431,25444.0
2018-03-12 14:30:00,58.48,58.52,58.26,58.28,64339.0,55.3715,55.4093,55.1632,55.1821,64339.0
2018-03-12 15:00:00,58.31,58.39,58.21,58.3,44885.0,55.2105,55.2863,55.1158,55.201,44885.0
2018-03-12 15:30:00,58.3,58.48,58.27,58.29,157310.0,55.201,55.3715,55.1726,55.1916,157310.0
2018-03-13 09:30:00,58.48,58.68,58.18,58.62,23947.0,55.3715,55.5608,55.0874,55.504,23947.0
2018-03-13 10:00:00,58.64,58.82,58.5,58.73,42781.0,55.523,55.6934,55.3904,55.6082,42781.0
2018-03-13 10:30:00,58.73,58.75,58.44,58.45,16341.0,55.6082,55.6271,55.3336,55.3431,16341.0
2018-03-13 11:00:00,58.42,58.42,58.25,58.26,15729.0,55.3147,55.3147,55.1537,55.1632,15729.0
2018-03-13 11:30:00,58.26,58.31,58.16,58.16,27375.0,55.1632,55.2105,55.0685,55.0685,27375.0
2018-03-13 12:00:00,58.15,58.15,57.9,57.94,28442.0,55.059,55.059,54.8223,54.8602,28442.0
2018-03-13 12:30:00,57.97,58.32,57.96,58.24,14995.0,54.8886,55.22,54.8791,55.1442,14995.0
2018-03-13 13:00:00,58.22,58.38,58.22,58.28,12405.0,55.1253,55.2768,55.1253,55.1821,12405.0
2018-03-13 13:30:00,58.26,58.26,58.02,58.04,14636.0,55.1632,55.1632,54.9359,54.9549,14636.0
2018-03-13 14:00:00,58.04,58.04,57.89,57.93,20800.0,54.9549,54.9549,54.8128,54.8507,20800.0
2018-03-13 14:30:00,57.92,58.02,57.91,57.94,55557.0,54.8412,54.9359,54.8318,54.8602,55557.0
2018-03-13 15:00:00,57.94,57.97,57.7,57.72,39441.0,54.8602,54.8886,54.6329,54.6519,39441.0
2018-03-13 15:30:00,57.7,57.86,57.7,57.82,131752.0,54.6329,54.7844,54.6329,54.7466,131752.0
2018-03-14 09:30:00,58.13,58.24,57.47,57.5,44377.0,55.0401,55.1442,54.4152,54.4436,44377.0
2018-03-14 10:00:00,57.49,57.82,57.46,57.79,46197.0,54.4341,54.7466,54.4057,54.7181,46197.0
2018-03-14 10:30:00,57.81,57.85,57.51,57.82,60556.0,54.7371,54.775,54.453,54.7466,60556.0
2018-03-14 11:00:00,57.86,57.95,57.79,57.79,16836.0,54.7844,54.8696,54.7181,54.7181,16836.0
2018-03-14 11:30:00,57.79,57.88,57.65,57.76,18351.0,54.7181,54.8034,54.5856,54.6897,18351.0
2018-03-14 12:00:00,57.8,57.81,57.61,57.73,14250.0,54.7276,54.7371,54.5477,54.6613,14250.0
2018-03-14 12:30:00,57.73,57.88,57.7,57.8,24784.0,54.6613,54.8034,54.6329,54.7276,24784.0
2018-03-14 13:00:00,57.82,57.89,57.74,57.84,24019.0,54.7466,54.8128,54.6708,54.7655,24019.0
2018-03-14 13:30:00,57.85,58.08,57.85,58.02,26253.0,54.775,54.9927,54.775,54.9359,26253.0
2018-03-14 14:00:00,58.01,58.01,57.77,57.84,20004.0,54.9265,54.9265,54.6992,54.7655,20004.0
2018-03-14 14:30:00,57.83,57.84,57.51,57.66,19479.0,54.756,54.7655,54.453,54.5951,19479.0
2018-03-14 15:00:00,57.68,57.69,57.44,57.48,36000.0,54.614,54.6235,54.3868,54.4246,36000.0
2018-03-14 15:30:00,57.46,57.52,57.31,57.51,110519.0,54.4057,54.4625,54.2637,54.453,110519.0
2018-03-15 09:30:00,57.54,57.78,57.24,57.69,29016.0,54.4814,54.7087,54.1974,54.6235,29016.0
2018-03-15 10:00:00,57.68,57.87,57.48,57.5,33188.0,54.614,54.7939,54.4246,54.4436,33188.0
2018-03-15 10:30:00,57.52,57.62,57.38,57.55,33936.0,54.4625,54.5572,54.3299,54.4909,33936.0
2018-03-15 11:00:00,57.52,57.82,57.52,57.77,23705.0,54.4625,54.7466,54.4625,54.6992,23705.0
2018-03-15 11:30:00,57.8,57.83,57.38,57.43,40674.0,54.7276,54.756,54.3299,54.3773,40674.0
2018-03-15 12:00:00,57.4,57.5,57.17,57.18,33125.0,54.3489,54.4436,54.1311,54.1406,33125.0
2018-03-15 12:30:00,57.17,57.31,57.14,57.23,32559.0,54.1311,54.2637,54.1027,54.1879,32559.0
2018-03-15 13:00:00,57.22,57.3,56.96,56.96,66472.0,54.1784,54.2542,53.9323,53.9323,66472.0
2018-03-15 13:30:00,56.96,57.2,56.95,57.05,55275.0,53.9323,54.1595,53.9228,54.0175,55275.0
2018-03-15 14:00:00,57.04,57.21,57.04,57.11,46270.0,54.008,54.169,54.008,54.0743,46270.0
2018-03-15 14:30:00,57.09,57.13,56.97,57.13,42718.0,54.0554,54.0932,53.9417,54.0932,42718.0
2018-03-15 15:00:00,57.12,57.31,57.08,57.25,59787.0,54.0838,54.2637,54.0459,54.2069,59787.0
2018-03-15 15:30:00,57.26,57.37,57.16,57.31,159239.0,54.2163,54.3205,54.1216,54.2637,159239.0
2018-03-16 09:30:00,57.41,57.43,57.11,57.28,109405.0,54.3583,54.3773,54.0743,54.2353,109405.0
2018-03-16 10:00:00,57.3,57.68,57.26,57.66,14840.0,54.2542,54.614,54.2163,54.5951,14840.0
2018-03-16 10:30:00,57.7,58.02,57.7,58.0,25672.0,54.6329,54.9359,54.6329,54.917,25672.0
2018-03-16 11:00:00,57.97,58.12,57.85,58.12,15648.0,54.8886,55.0306,54.775,55.0306,15648.0
2018-03-16 11:30:00,58.12,58.21,57.94,57.98,22483.0,55.0306,55.1158,54.8602,54.898,22483.0
2018-03-16 12:00:00,58.0,58.02,57.89,57.98,10319.0,54.917,54.9359,54.8128,54.898,10319.0
2018-03-16 12:30:00,57.98,58.07,57.94,57.97,17989.0,54.898,54.9833,54.8602,54.8886,17989.0
2018-03-16 13:00:00,58.01,58.02,57.88,57.88,9198.0,54.9265,54.9359,54.8034,54.8034,9198.0
2018-03-16 13:30:00,57.91,57.97,57.8,57.85,15396.0,54.8318,54.8886,54.7276,54.775,15396.0
2018-03-16 14:00:00,57.86,57.87,57.76,57.79,21268.0,54.7844,54.7939,54.6897,54.7181,21268.0
2018-03-16 14:30:00,57.78,57.85,57.74,57.84,22871.0,54.7087,54.775,54.6708,54.7655,22871.0
2018-03-16 15:00:00,57.84,57.91,57.74,57.87,38696.0,54.7655,54.8318,54.6708,54.7939,38696.0
2018-03-16 15:30:00,57.87,57.91,57.63,57.65,195185.0,54.7939,54.8318,54.5667,54.5856,195185.0
2018-03-19 09:30:00,57.55,57.55,57.22,57.5,30714.0,54.4909,54.4909,54.1784,54.4436,30714.0
2018-03-19 10:00:00,57.43,57.46,56.99,57.07,20617.0,54.3773,54.4057,53.9607,54.0364,20617.0
2018-03-19 10:30:00,57.11,57.32,57.09,57.2,58881.0,54.0743,54.2731,54.0554,54.1595,58881.0
2018-03-19 11:00:00,57.22,57.24,56.95,57.02,47205.0,54.1784,54.1974,53.9228,53.9891,47205.0
2018-03-19 11:30:00,57.02,57.12,56.86,56.92,39448.0,53.9891,54.0838,53.8376,53.8944,39448.0
2018-03-19 12:00:00,56.94,57.01,56.8,56.98,31352.0,53.9133,53.9796,53.7808,53.9512,31352.0
2018-03-19 12:30:00,56.96,56.98,56.81,56.87,33684.0,53.9323,53.9512,53.7902,53.8471,33684.0
2018-03-19 13:00:00,56.85,56.87,56.51,56.62,37663.0,53.8281,53.8471,53.5062,53.6103,37663.0
2018-03-19 13:30:00,56.61,56.79,56.54,56.79,25918.0,53.6009,53.7713,53.5346,53.7713,25918.0
2018-03-19 14:00:00,56.78,56.86,56.61,56.67,34907.0,53.7618,53.8376,53.6009,53.6577,34907.0
2018-03-19 14:30:00,56.65,56.67,56.43,56.64,55459.0,53.6387,53.6577,53.4304,53.6293,55459.0
2018-03-19 15:00:00,56.63,56.85,56.48,56.73,51685.0,53.6198,53.8281,53.4778,53.7145,51685.0
2018-03-19 15:30:00,56.73,56.94,56.61,56.85,150970.0,53.7145,53.9133,53.6009,53.8281,150970.0
2018-03-20 09:30:00,57.22,57.55,57.15,57.43,29917.0,54.1784,54.4909,54.1122,54.3773,29917.0
2018-03-20 10:00:00,57.41,57.51,57.29,57.33,15759.0,54.3583,54.453,54.2447,54.2826,15759.0
2018-03-20 10:30:00,57.36,57.57,57.36,57.53,14419.0,54.311,54.5098,54.311,54.472,14419.0
2018-03-20 11:00:00,57.54,57.55,57.37,57.48,13412.0,54.4814,54.4909,54.3205,54.4246,13412.0
2018-03-20 11:30:00,57.48,57.54,57.33,57.39,15501.0,54.4246,54.4814,54.2826,54.3394,15501.0
2018-03-20 12:00:00,57.43,57.59,57.41,57.51,16859.0,54.3773,54.5288,54.3583,54.453,16859.0
2018-03-20 12:30:00,57.51,57.63,57.5,57.56,19319.0,54.453,54.5667,54.4436,54.5004,19319.0
2018-03-20 13:00:00,57.54,57.59,57.36,57.36,9264.0,54.4814,54.5288,54.311,54.311,9264.0
2018-03-20 13:30:00,57.35,57.4,57.26,57.26,12399.0,54.3015,54.3489,54.2163,54.2163,12399.0
2018-03-20 14:00:00,57.28,57.36,57.21,57.36,24133.0,54.2353,54.311,54.169,54.311,24133.0
2018-03-20 14:30:00,57.36,57.52,57.32,57.44,33963.0,54.311,54.4625,54.2731,54.3868,33963.0
2018-03-20 15:00:00,57.46,57.53,57.28,57.34,47020.0,54.4057,54.472,54.2353,54.2921,47020.0
2018-03-20 15:30:00,57.35,57.36,57.14,57.19,115480.0,54.3015,54.311,54.1027,54.15,115480.0
2018-03-21 09:30:00,57.3,57.92,57.06,57.91,34527.0,54.2542,54.8412,54.027,54.8318,34527.0
2018-03-21 10:00:00,57.87,58.18,57.84,58.14,26823.0,54.7939,55.0874,54.7655,55.0495,26823.0
2018-03-21 10:30:00,58.16,58.52,58.15,58.46,41895.0,55.0685,55.4093,55.059,55.3525,41895.0
2018-03-21 11:00:00,58.45,59.09,58.4,59.09,120857.0,55.3431,55.949,55.2957,55.949,120857.0
2018-03-21 11:30:00,59.09,59.14,58.94,59.05,27875.0,55.949,55.9964,55.807,55.9112,27875.0
2018-03-21 12:00:00,59.05,59.18,59.0,59.15,28092.0,55.9112,56.0343,55.8638,56.0059,28092.0
2018-03-21 12:30:00,59.13,59.15,59.0,59.05,25479.0,55.9869,56.0059,55.8638,55.9112,25479.0
2018-03-21 13:00:00,59.07,59.1,58.63,58.71,69469.0,55.9301,55.9585,55.5135,55.5892,69469.0
2018-03-21 13:30:00,58.69,58.85,58.6,58.63,24050.0,55.5703,55.7218,55.4851,55.5135,24050.0
2018-03-21 14:00:00,58.63,58.93,58.49,58.65,33100.0,55.5135,55.7976,55.3809,55.5324,33100.0
2018-03-21 14:30:00,58.68,58.76,58.28,58.48,45138.0,55.5608,55.6366,55.1821,55.3715,45138.0
2018-03-21 15:00:00,58.47,59.0,58.45,58.74,176484.0,55.362,55.8638,55.3431,55.6176,176484.0
2018-03-21 15:30:00,58.75,58.8,58.28,58.31,153309.0,55.6271,55.6745,55.1821,55.2105,153309.0
2018-03-22 09:30:00,57.61,57.87,57.45,57.55,37244.0,54.5477,54.7939,54.3962,54.4909,37244.0
2018-03-22 10:00:00,57.55,57.85,57.54,57.6,59648.0,54.4909,54.775,54.4814,54.5382,59648.0
2018-03-22 10:30:00,57.6,57.6,57.05,57.05,27072.0,54.5382,54.5382,54.0175,54.0175,27072.0
2018-03-22 11:00:00,57.05,57.13,56.55,56.58,43858.0,54.0175,54.0932,53.5441,53.5725,43858.0
2018-03-22 11:30:00,56.61,56.75,56.4,56.48,48346.0,53.6009,53.7334,53.402,53.4778,48346.0
2018-03-22 12:00:00,56.5,56.94,56.43,56.92,69188.0,53.4967,53.9133,53.4304,53.8944,69188.0
2018-03-22 12:30:00,56.92,57.07,56.79,56.93,71793.0,53.8944,54.0364,53.7713,53.9039,71793.0
2018-03-22 13:00:00,56.87,56.96,56.71,56.93,65385.0,53.8471,53.9323,53.6956,53.9039,65385.0
2018-03-22 13:30:00,56.93,57.1,56.84,56.86,41720.0,53.9039,54.0648,53.8186,53.8376,41720.0
2018-03-22 14:00:00,56.89,56.91,56.6,56.6,33819.0,53.866,53.8849,53.5914,53.5914,33819.0
2018-03-22 14:30:00,56.6,56.71,56.45,56.52,45007.0,53.5914,53.6956,53.4494,53.5157,45007.0
2018-03-22 15:00:00,56.51,56.6,56.19,56.21,94792.0,53.5062,53.5914,53.2032,53.2221,94792.0
2018-03-22 15:30:00,56.21,56.25,55.87,55.91,274121.0,53.2221,53.26,52.9002,52.9381,274121.0
2018-03-23 09:30:00,56.12,56.36,55.78,55.8,28468.0,53.1369,53.3642,52.815,52.8339,28468.0
2018-03-23 10:00:00,55.84,56.24,55.84,56.23,68809.0,52.8718,53.2505,52.8718,53.2411,68809.0
2018-03-23 10:30:00,56.23,56.37,56.13,56.37,36698.0,53.2411,53.3736,53.1464,53.3736,36698.0
2018-03-23 11:00:00,56.39,56.4,56.03,56.06,33256.0,53.3926,53.402,53.0517,53.0801,33256.0
2018-03-23 11:30:00,56.09,56.11,55.56,55.58,49522.0,53.1085,53.1274,52.6067,52.6256,49522.0
2018-03-23 12:00:00,55.61,55.93,55.61,55.91,32850.0,52.654,52.957,52.654,52.9381,32850.0
2018-03-23 12:30:00,55.95,55.95,55.61,55.67,21980.0,52.976,52.976,52.654,52.7108,21980.0
2018-03-23 13:00:00,55.63,56.21,55.59,56.17,44021.0,52.673,53.2221,52.6351,53.1843,44021.0
2018-03-23 13:30:00,56.2,56.37,56.05,56.25,25091.0,53.2127,53.3736,53.0706,53.26,25091.0
2018-03-23 14:00:00,56.27,56.33,55.89,56.01,35113.0,53.2789,53.3358,52.9191,53.0328,35113.0
2018-03-23 14:30:00,56.01,56.04,55.48,55.5,66936.0,53.0328,53.0612,52.5309,52.5499,66936.0
2018-03-23 15:00:00,55.52,55.55,55.15,55.26,94860.0,52.5688,52.5972,52.2185,52.3226,94860.0
2018-03-23 15:30:00,55.26,55.27,54.7,54.86,244377.0,52.3226,52.3321,51.7924,51.9439,244377.0
2018-03-26 09:30:00,55.71,56.12,55.42,55.84,66723.0,52.7487,53.1369,52.4741,52.8718,66723.0
2018-03-26 10:00:00,55.88,55.92,55.4,55.44,32035.0,52.9097,52.9475,52.4552,52.4931,32035.0
2018-03-26 10:30:00,55.45,55.62,55.35,55.5,40816.0,52.5025,52.6635,52.4078,52.5499,40816.0
2018-03-26 11:00:00,55.51,55.57,54.96,55.14,67585.0,52.5593,52.6162,52.0386,52.209,67585.0
2018-03-26 11:30:00,55.16,55.46,55.13,55.38,26883.0,52.2279,52.512,52.1995,52.4363,26883.0
2018-03-26 12:00:00,55.39,55.64,55.27,55.46,29280.0,52.4457,52.6824,52.3321,52.512,29280.0
2018-03-26 12:30:00,55.48,55.56,55.27,55.37,23711.0,52.5309,52.6067,52.3321,52.4268,23711.0
2018-03-26 13:00:00,55.35,55.59,55.33,55.54,21526.0,52.4078,52.6351,52.3889,52.5877,21526.0
2018-03-26 13:30:00,55.54,55.62,55.37,55.49,54257.0,52.5877,52.6635,52.4268,52.5404,54257.0
2018-03-26 14:00:00,55.51,55.78,55.48,55.73,66117.0,52.5593,52.815,52.5309,52.7676,66117.0
2018-03-26 14:30:00,55.75,55.94,55.65,55.89,49677.0,52.7866,52.9665,52.6919,52.9191,49677.0
2018-03-26 15:00:00,55.89,56.33,55.89,56.33,57493.0,52.9191,53.3358,52.9191,53.3358,57493.0
2018-03-26 15:30:00,56.33,56.44,56.16,56.33,116312.0,53.3358,53.4399,53.1748,53.3358,116312.0
2018-03-27 09:30:00,56.55,56.55,55.97,56.29,39148.0,53.5441,53.5441,52.9949,53.2979,39148.0
2018-03-27 10:00:00,56.32,56.52,56.09,56.29,35176.0,53.3263,53.5157,53.1085,53.2979,35176.0
2018-03-27 10:30:00,56.33,56.42,56.07,56.34,18078.0,53.3358,53.421,53.0896,53.3452,18078.0
2018-03-27 11:00:00,56.33,56.52,56.28,56.46,40222.0,53.3358,53.5157,53.2884,53.4588,40222.0
2018-03-27 11:30:00,56.52,56.95,56.51,56.8,33667.0,53.5157,53.9228,53.5062,53.7808,33667.0
2018-03-27 12:00:00,56.79,56.97,56.79,56.96,32511.0,53.7713,53.9417,53.7713,53.9323,32511.0
2018-03-27 12:30:00,56.9,56.93,56.73,56.8,24304.0,53.8755,53.9039,53.7145,53.7808,24304.0
2018-03-27 13:00:00,56.83,57.02,56.68,56.68,22091.0,53.8092,53.9891,53.6671,53.6671,22091.0
2018-03-27 13:30:00,56.7,56.74,56.25,56.46,41436.0,53.6861,53.724,53.26,53.4588,41436.0
2018-03-27 14:00:00,56.5,56.66,56.35,56.46,62371.0,53.4967,53.6482,53.3547,53.4588,62371.0
2018-03-27 14:30:00,56.43,56.61,56.25,56.25,58069.0,53.4304,53.6009,53.26,53.26,58069.0
2018-03-27 15:00:00,56.27,56.27,55.66,55.72,56238.0,53.2789,53.2789,52.7014,52.7582,56238.0
2018-03-27 15:30:00,55.72,55.86,55.4,55.78,260633.0,52.7582,52.8907,52.4552,52.815,260633.0
2018-03-28 09:30:00,55.9,56.3,55.72,56.04,32584.0,52.9286,53.3073,52.7582,53.0612,32584.0
2018-03-28 10:00:00,56.05,56.23,55.8,55.93,27330.0,53.0706,53.2411,52.8339,52.957,27330.0
2018-03-28 10:30:00,55.99,56.06,55.66,55.88,30738.0,53.0138,53.0801,52.7014,52.9097,30738.0
2018-03-28 11:00:00,55.92,56.1,55.65,55.79,22742.0,52.9475,53.118,52.6919,52.8245,22742.0
2018-03-28 11:30:00,55.78,56.05,55.61,55.89,26421.0,52.815,53.0706,52.654,52.9191,26421.0
2018-03-28 12:00:00,55.84,56.42,55.81,56.18,38101.0,52.8718,53.421,52.8434,53.1937,38101.0
2018-03-28 12:30:00,56.14,56.26,55.98,56.0,17501.0,53.1559,53.2695,53.0044,53.0233,17501.0
2018-03-28 13:00:00,55.98,56.2,55.84,56.08,25348.0,53.0044,53.2127,52.8718,53.099,25348.0
2018-03-28 13:30:00,56.07,56.28,55.96,56.03,29223.0,53.0896,53.2884,52.9854,53.0517,29223.0
2018-03-28 14:00:00,56.07,56.17,55.89,56.01,40306.0,53.0896,53.1843,52.9191,53.0328,40306.0
2018-03-28 14:30:00,55.95,56.23,55.91,55.96,31970.0,52.976,53.2411,52.9381,52.9854,31970.0
2018-03-28 15:00:00,55.97,56.01,55.56,55.93,54153.0,52.9949,53.0328,52.6067,52.957,54153.0
2018-03-28 15:30:00,55.93,56.14,55.84,55.85,140561.0,52.957,53.1559,52.8718,52.8813,140561.0
2018-03-29 09:30:00,55.97,56.82,55.97,56.69,61909.0,52.9949,53.7997,52.9949,53.6766,61909.0
2018-03-29 10:00:00,56.72,57.04,56.55,56.93,44304.0,53.705,54.008,53.5441,53.9039,44304.0
2018-03-29 10:30:00,56.92,57.2,56.87,57.2,23569.0,53.8944,54.1595,53.8471,54.1595,23569.0
2018-03-29 11:00:00,57.2,57.32,56.86,57.12,43242.0,54.1595,54.2731,53.8376,54.0838,43242.0
2018-03-29 11:30:00,57.14,57.16,57.02,57.15,18921.0,54.1027,54.1216,53.9891,54.1122,18921.0
2018-03-29 12:00:00,57.15,57.21,57.04,57.15,19748.0,54.1122,54.169,54.008,54.1122,19748.0
2018-03-29 12:30:00,57.15,57.2,57.0,57.16,13818.0,54.1122,54.1595,53.9701,54.1216,13818.0
2018-03-29 13:00:00,57.17,57.28,57.09,57.24,17576.0,54.1311,54.2353,54.0554,54.1974,17576.0
2018-03-29 13:30:00,57.22,57.43,57.18,57.26,24558.0,54.1784,54.3773,54.1406,54.2163,24558.0
2018-03-29 14:00:00,57.25,57.41,57.16,57.29,22708.0,54.2069,54.3583,54.1216,54.2447,22708.0
2018-03-29 14:30:00,57.25,57.43,57.25,57.29,35317.0,54.2069,54.3773,54.2069,54.2447,35317.0
2018-03-29 15:00:00,57.29,57.58,57.22,57.4,49249.0,54.2447,54.5193,54.1784,54.3489,49249.0
2018-03-29 15:30:00,57.39,57.41,57.1,57.21,207221.0,54.3394,54.3583,54.0648,54.169,207221.0
2018-04-02 09:30:00,56.97,57.06,56.55,56.63,25701.0,53.9417,54.027,53.5441,53.6198,25701.0
2018-04-02 10:00:00,56.71,56.72,56.24,56.52,31990.0,53.6956,53.705,53.2505,53.5157,31990.0
2018-04-02 10:30:00,56.54,56.54,56.09,56.14,46695.0,53.5346,53.5346,53.1085,53.1559,46695.0
2018-04-02 11:00:00,56.11,56.16,55.88,56.16,22279.0,53.1274,53.1748,52.9097,53.1748,22279.0
2018-04-02 11:30:00,56.2,56.22,55.7,55.93,24167.0,53.2127,53.2316,52.7392,52.957,24167.0
2018-04-02 12:00:00,55.89,55.98,55.6,55.98,25940.0,52.9191,53.0044,52.6446,53.0044,25940.0
2018-04-02 12:30:00,55.93,56.17,55.91,56.05,45400.0,52.957,53.1843,52.9381,53.0706,45400.0
2018-04-02 13:00:00,56.08,56.09,55.67,55.67,21069.0,53.099,53.1085,52.7108,52.7108,21069.0
2018-04-02 13:30:00,55.71,55.79,55.36,55.37,32279.0,52.7487,52.8245,52.4173,52.4268,32279.0
2018-04-02 14:00:00,55.34,55.59,55.19,55.34,48410.0,52.3984,52.6351,52.2564,52.3984,48410.0
2018-04-02 14:30:00,55.33,55.62,55.22,55.58,39728.0,52.3889,52.6635,52.2848,52.6256,39728.0
2018-04-02 15:00:00,55.58,55.87,55.5,55.65,47244.0,52.6256,52.9002,52.5499,52.6919,47244.0
2018-04-02 15:30:00,55.69,56.15,55.52,56.0,151636.0,52.7298,53.1653,52.5688,53.0233,151636.0
2018-04-03 09:30:00,56.29,56.62,55.98,56.38,54046.0,53.2979,53.6103,53.0044,53.3831,54046.0
2018-04-03 10:00:00,56.35,56.4,56.03,56.11,22891.0,53.3547,53.402,53.0517,53.1274,22891.0
2018-04-03 10:30:00,56.19,56.65,56.13,56.62,22767.0,53.2032,53.6387,53.1464,53.6103,22767.0
2018-04-03 11:00:00,56.64,56.8,56.57,56.69,19845.0,53.6293,53.7808,53.563,53.6766,19845.0
2018-04-03 11:30:00,56.72,56.76,56.44,56.61,21834.0,53.705,53.7429,53.4399,53.6009,21834.0
2018-04-03 12:00:00,56.61,56.79,56.45,56.51,16852.0,53.6009,53.7713,53.4494,53.5062,16852.0
2018-04-03 12:30:00,56.54,56.7,56.54,56.7,11730.0,53.5346,53.6861,53.5346,53.6861,11730.0
2018-04-03 13:00:00,56.7,56.94,56.6,56.86,22844.0,53.6861,53.9133,53.5914,53.8376,22844.0
2018-04-03 13:30:00,56.9,56.94,56.56,56.78,25393.0,53.8755,53.9133,53.5535,53.7618,25393.0
2018-04-03 14:00:00,56.78,56.78,56.46,56.53,26604.0,53.7618,53.7618,53.4588,53.5251,26604.0
2018-04-03 14:30:00,56.52,56.86,56.32,56.83,32008.0,53.5157,53.8376,53.3263,53.8092,32008.0
2018-04-03 15:00:00,56.81,57.29,56.78,57.26,43275.0,53.7902,54.2447,53.7618,54.2163,43275.0
2018-04-03 15:30:00,57.26,57.3,56.91,57.28,161818.0,54.2163,54.2542,53.8849,54.2353,161818.0
2018-04-04 09:30:00,55.97,56.47,55.9,56.45,57959.0,52.9949,53.4683,52.9286,53.4494,57959.0
2018-04-04 10:00:00,56.41,56.54,56.18,56.3,41112.0,53.4115,53.5346,53.1937,53.3073,41112.0
2018-04-04 10:30:00,56.31,56.88,56.3,56.73,48387.0,53.3168,53.8565,53.3073,53.7145,48387.0
2018-04-04 11:00:00,56.74,57.19,56.66,57.08,27024.0,53.724,54.15,53.6482,54.0459,27024.0
2018-04-04 11:30:00,57.07,57.26,56.92,57.14,34993.0,54.0364,54.2163,53.8944,54.1027,34993.0
2018-04-04 12:00:00,57.13,57.43,57.01,57.34,38256.0,54.0932,54.3773,53.9796,54.2921,38256.0
2018-04-04 12:30:00,57.33,57.44,57.22,57.24,25738.0,54.2826,54.3868,54.1784,54.1974,25738.0
2018-04-04 13:00:00,57.22,57.23,56.99,57.05,20712.0,54.1784,54.1879,53.9607,54.0175,20712.0
2018-04-04 13:30:00,57.05,57.23,57.0,57.07,23398.0,54.0175,54.1879,53.9701,54.0364,23398.0
2018-04-04 14:00:00,57.11,57.54,57.07,57.52,31661.0,54.0743,54.4814,54.0364,54.4625,31661.0
2018-04-04 14:30:00,57.54,57.86,57.45,57.82,66753.0,54.4814,54.7844,54.3962,54.7466,66753.0
2018-04-04 15:00:00,57.81,58.01,57.75,57.94,71775.0,54.7371,54.9265,54.6803,54.8602,71775.0
2018-04-04 15:30:00,57.93,58.11,57.9,58.03,127612.0,54.8507,55.0211,54.8223,54.9454,127612.0
2018-04-05 09:30:00,58.35,58.59,58.18,58.59,37625.0,55.2484,55.4756,55.0874,55.4756,37625.0
2018-04-05 10:00:00,58.56,58.73,58.46,58.5,47141.0,55.4472,55.6082,55.3525,55.3904,47141.0
2018-04-05 10:30:00,58.48,58.65,58.37,58.37,37273.0,55.3715,55.5324,55.2673,55.2673,37273.0
2018-04-05 11:00:00,58.44,58.95,58.43,58.88,30419.0,55.3336,55.8165,55.3241,55.7502,30419.0
2018-04-05 11:30:00,58.9,58.9,58.58,58.6,40171.0,55.7691,55.7691,55.4662,55.4851,40171.0
2018-04-05 12:00:00,58.63,58.75,58.55,58.67,16008.0,55.5135,55.6271,55.4377,55.5514,16008.0
2018-04-05 12:30:00,58.67,58.68,58.52,58.59,15252.0,55.5514,55.5608,55.4093,55.4756,15252.0
2018-04-05 13:00:00,58.6,58.67,58.31,58.41,24855.0,55.4851,55.5514,55.2105,55.3052,24855.0
2018-04-05 13:30:00,58.41,58.51,58.25,58.47,25849.0,55.3052,55.3999,55.1537,55.362,25849.0
2018-04-05 14:00:00,58.48,58.59,58.36,58.46,36579.0,55.3715,55.4756,55.2578,55.3525,36579.0
2018-04-05 14:30:00,58.44,58.77,58.43,58.75,19483.0,55.3336,55.6461,55.3241,55.6271,19483.0
2018-04-05 15:00:00,58.75,58.78,58.58,58.61,32466.0,55.6271,55.6555,55.4662,55.4946,32466.0
2018-04-05 15:30:00,58.61,58.67,58.42,58.54,112082.0,55.4946,55.5514,55.3147,55.4283,112082.0
2018-04-06 09:30:00,57.9,58.26,57.52,57.86,27369.0,54.8223,55.1632,54.4625,54.7844,27369.0
2018-04-06 10:00:00,57.86,57.92,57.69,57.79,21382.0,54.7844,54.8412,54.6235,54.7181,21382.0
2018-04-06 10:30:00,57.85,57.9,57.24,57.27,19423.0,54.775,54.8223,54.1974,54.2258,19423.0
2018-04-06 11:00:00,57.27,57.27,56.89,57.02,24603.0,54.2258,54.2258,53.866,53.9891,24603.0
2018-04-06 11:30:00,57.07,57.27,56.94,57.26,19528.0,54.0364,54.2258,53.9133,54.2163,19528.0
2018-04-06 12:00:00,57.27,57.34,57.15,57.19,65423.0,54.2258,54.2921,54.1122,54.15,65423.0
2018-04-06 12:30:00,57.22,57.47,57.15,57.44,21819.0,54.1784,54.4152,54.1122,54.3868,21819.0
2018-04-06 13:00:00,57.41,57.41,57.13,57.3,29419.0,54.3583,54.3583,54.0932,54.2542,29419.0
2018-04-06 13:30:00,57.35,57.35,56.71,56.76,27864.0,54.3015,54.3015,53.6956,53.7429,27864.0
2018-04-06 14:00:00,56.72,56.74,56.42,56.45,44257.0,53.705,53.724,53.421,53.4494,44257.0
2018-04-06 14:30:00,56.43,56.51,55.96,56.05,46562.0,53.4304,53.5062,52.9854,53.0706,46562.0
2018-04-06 15:00:00,56.05,56.32,55.91,56.19,66375.0,53.0706,53.3263,52.9381,53.2032,66375.0
2018-04-06 15:30:00,56.19,56.89,56.17,56.72,188663.0,53.2032,53.866,53.1843,53.705,188663.0
2018-04-09 09:30:00,57.08,57.24,56.79,57.2,26809.0,54.0459,54.1974,53.7713,54.1595,26809.0
2018-04-09 10:00:00,57.2,57.29,56.88,57.06,18678.0,54.1595,54.2447,53.8565,54.027,18678.0
2018-04-09 10:30:00,57.08,57.38,57.08,57.33,16349.0,54.0459,54.3299,54.0459,54.2826,16349.0
2018-04-09 11:00:00,57.35,57.49,57.21,57.42,15056.0,54.3015,54.4341,54.169,54.3678,15056.0
2018-04-09 11:30:00,57.45,57.62,57.33,57.47,35501.0,54.3962,54.5572,54.2826,54.4152,35501.0
2018-04-09 12:00:00,57.5,57.67,57.4,57.45,16191.0,54.4436,54.6045,54.3489,54.3962,16191.0
2018-04-09 12:30:00,57.46,57.5,57.39,57.49,15714.0,54.4057,54.4436,54.3394,54.4341,15714.0
2018-04-09 13:00:00,57.47,57.63,57.46,57.63,16072.0,54.4152,54.5667,54.4057,54.5667,16072.0
2018-04-09 13:30:00,57.63,57.83,57.6,57.73,11592.0,54.5667,54.756,54.5382,54.6613,11592.0
2018-04-09 14:00:00,57.7,57.7,57.49,57.58,18489.0,54.6329,54.6329,54.4341,54.5193,18489.0
2018-04-09 14:30:00,57.57,57.63,57.39,57.52,29562.0,54.5098,54.5667,54.3394,54.4625,29562.0
2018-04-09 15:00:00,57.53,57.6,57.32,57.46,36168.0,54.472,54.5382,54.2731,54.4057,36168.0
2018-04-09 15:30:00,57.45,57.46,56.86,56.9,113808.0,54.3962,54.4057,53.8376,53.8755,113808.0
2018-04-10 09:30:00,57.8,58.1,57.53,57.81,97806.0,54.7276,55.0117,54.472,54.7371,97806.0
2018-04-10 10:00:00,57.78,58.0,57.7,57.9,22478.0,54.7087,54.917,54.6329,54.8223,22478.0
2018-04-10 10:30:00,57.92,58.16,57.92,58.14,34544.0,54.8412,55.0685,54.8412,55.0495,34544.0
2018-04-10 11:00:00,58.14,58.29,58.09,58.1,26294.0,55.0495,55.1916,55.0022,55.0117,26294.0
2018-04-10 11:30:00,58.14,58.3,57.89,58.19,25713.0,55.0495,55.201,54.8128,55.0969,25713.0
2018-04-10 12:00:00,58.2,58.25,57.73,57.89,27242.0,55.1064,55.1537,54.6613,54.8128,27242.0
2018-04-10 12:30:00,57.89,58.14,57.84,58.1,28269.0,54.8128,55.0495,54.7655,55.0117,28269.0
2018-04-10 13:00:00,58.06,58.36,58.06,58.35,15396.0,54.9738,55.2578,54.9738,55.2484,15396.0
2018-04-10 13:30:00,58.33,58.53,58.18,58.46,29671.0,55.2294,55.4188,55.0874,55.3525,29671.0
2018-04-10 14:00:00,58.47,58.71,58.38,58.61,48699.0,55.362,55.5892,55.2768,55.4946,48699.0
2018-04-10 14:30:00,58.62,58.84,58.49,58.82,35526.0,55.504,55.7123,55.3809,55.6934,35526.0
2018-04-10 15:00:00,58.85,58.85,58.55,58.76,37427.0,55.7218,55.7218,55.4377,55.6366,37427.0
2018-04-10 15:30:00,58.72,58.72,58.51,58.56,114627.0,55.5987,55.5987,55.3999,55.4472,114627.0
2018-04-11 09:30:00,57.97,58.43,57.97,58.37,33690.0,54.8886,55.3241,54.8886,55.2673,33690.0
2018-04-11 10:00:00,58.32,58.65,58.25,58.61,61405.0,55.22,55.5324,55.1537,55.4946,61405.0
2018-04-11 10:30:00,58.59,58.76,58.41,58.41,16896.0,55.4756,55.6366,55.3052,55.3052,16896.0
2018-04-11 11:00:00,58.36,58.62,58.24,58.6,28565.0,55.2578,55.504,55.1442,55.4851,28565.0
2018-04-11 11:30:00,58.6,58.98,58.55,58.87,36588.0,55.4851,55.8449,55.4377,55.7407,36588.0
2018-04-11 12:00:00,58.92,59.02,58.81,58.97,45273.0,55.7881,55.8828,55.6839,55.8354,45273.0
2018-04-11 12:30:00,58.98,59.12,58.8,58.87,42601.0,55.8449,55.9775,55.6745,55.7407,42601.0
2018-04-11 13:00:00,58.91,58.98,58.81,58.91,27674.0,55.7786,55.8449,55.6839,55.7786,27674.0
2018-04-11 13:30:00,58.89,58.92,58.75,58.9,30502.0,55.7597,55.7881,55.6271,55.7691,30502.0
2018-04-11 14:00:00,58.88,58.94,58.61,58.86,31858.0,55.7502,55.807,55.4946,55.7313,31858.0
2018-04-11 14:30:00,58.83,59.05,58.74,58.92,36826.0,55.7029,55.9112,55.6176,55.7881,36826.0
2018-04-11 15:00:00,58.94,59.02,58.69,58.87,34667.0,55.807,55.8828,55.5703,55.7407,34667.0
2018-04-11 15:30:00,58.85,58.92,58.7,58.77,100109.0,55.7218,55.7881,55.5798,55.6461,100109.0
2018-04-12 09:30:00,59.2,59.75,58.81,59.61,60427.0,56.0532,56.574,55.6839,56.4414,60427.0
2018-04-12 10:00:00,59.62,59.8,59.33,59.53,54859.0,56.4509,56.6213,56.1763,56.3657,54859.0
2018-04-12 10:30:00,59.59,59.59,59.16,59.22,106903.0,56.4225,56.4225,56.0153,56.0721,106903.0
2018-04-12 11:00:00,59.22,59.39,59.18,59.28,61952.0,56.0721,56.2331,56.0343,56.1289,61952.0
2018-04-12 11:30:00,59.28,59.37,59.05,59.25,63357.0,56.1289,56.2142,55.9112,56.1005,63357.0
2018-04-12 12:00:00,59.28,59.33,59.12,59.16,60672.0,56.1289,56.1763,55.9775,56.0153,60672.0
2018-04-12 12:30:00,59.16,59.2,58.95,58.99,151429.0,56.0153,56.0532,55.8165,55.8544,151429.0
2018-04-12 13:00:00,59.03,59.09,58.53,58.56,101459.0,55.8922,55.949,55.4188,55.4472,101459.0
2018-04-12 13:30:00,58.61,58.86,58.47,58.59,92903.0,55.4946,55.7313,55.362,55.4756,92903.0
2018-04-12 14:00:00,58.61,58.8,58.61,58.78,98080.0,55.4946,55.6745,55.4946,55.6555,98080.0
2018-04-12 14:30:00,58.79,58.83,58.65,58.7,70596.0,55.665,55.7029,55.5324,55.5798,70596.0
2018-04-12 15:00:00,58.7,58.73,58.66,58.73,136024.0,55.5798,55.6082,55.5419,55.6082,136024.0
2018-04-12 15:30:00,58.72,58.73,58.59,58.62,353281.0,55.5987,55.6082,55.4756,55.504,353281.0
2018-04-13 09:30:00,58.76,58.88,58.52,58.65,78739.0,55.6366,55.7502,55.4093,55.5324,78739.0
2018-04-13 10:00:00,58.67,58.68,58.24,58.34,22180.0,55.5514,55.5608,55.1442,55.2389,22180.0
2018-04-13 10:30:00,58.32,58.51,58.17,58.17,57105.0,55.22,55.3999,55.0779,55.0779,57105.0
2018-04-13 11:00:00,58.16,58.38,58.11,58.38,35170.0,55.0685,55.2768,55.0211,55.2768,35170.0
2018-04-13 11:30:00,58.38,58.47,58.23,58.37,31676.0,55.2768,55.362,55.1348,55.2673,31676.0
2018-04-13 12:00:00,58.35,58.39,58.21,58.31,40790.0,55.2484,55.2863,55.1158,55.2105,40790.0
2018-04-13 12:30:00,58.29,58.29,58.09,58.15,33983.0,55.1916,55.1916,55.0022,55.059,33983.0
2018-04-13 13:00:00,58.15,58.38,58.14,58.33,45926.0,55.059,55.2768,55.0495,55.2294,45926.0
2018-04-13 13:30:00,58.34,58.34,58.2,58.21,150016.0,55.2389,55.2389,55.1064,55.1158,150016.0
2018-04-13 14:00:00,58.2,58.21,58.03,58.05,37404.0,55.1064,55.1158,54.9454,54.9643,37404.0
2018-04-13 14:30:00,58.05,58.07,57.9,57.93,30339.0,54.9643,54.9833,54.8223,54.8507,30339.0
2018-04-13 15:00:00,57.92,57.96,57.7,57.76,45535.0,54.8412,54.8791,54.6329,54.6897,45535.0
2018-04-13 15:30:00,57.75,57.99,57.66,57.93,183293.0,54.6803,54.9075,54.5951,54.8507,183293.0
2018-04-16 09:30:00,58.34,58.35,57.83,57.99,32714.0,55.2389,55.2484,54.756,54.9075,32714.0
2018-04-16 10:00:00,58.0,58.22,57.88,58.17,38706.0,54.917,55.1253,54.8034,55.0779,38706.0
2018-04-16 10:30:00,58.17,58.24,57.86,57.95,42887.0,55.0779,55.1442,54.7844,54.8696,42887.0
2018-04-16 11:00:00,57.96,58.2,57.96,58.17,38955.0,54.8791,55.1064,54.8791,55.0779,38955.0
2018-04-16 11:30:00,58.15,58.15,57.94,58.11,24958.0,55.059,55.059,54.8602,55.0211,24958.0
2018-04-16 12:00:00,58.13,58.18,57.98,58.03,28399.0,55.0401,55.0874,54.898,54.9454,28399.0
2018-04-16 12:30:00,58.03,58.12,57.95,57.99,41374.0,54.9454,55.0306,54.8696,54.9075,41374.0
2018-04-16 13:00:00,58.0,58.06,57.93,57.97,69348.0,54.917,54.9738,54.8507,54.8886,69348.0
2018-04-16 13:30:00,57.97,58.0,57.92,57.96,74912.0,54.8886,54.917,54.8412,54.8791,74912.0
2018-04-16 14:00:00,57.95,57.98,57.9,57.97,71297.0,54.8696,54.898,54.8223,54.8886,71297.0
2018-04-16 14:30:00,57.95,58.0,57.91,57.97,67963.0,54.8696,54.917,54.8318,54.8886,67963.0
2018-04-16 15:00:00,57.97,58.0,57.92,57.98,90549.0,54.8886,54.917,54.8412,54.898,90549.0
2018-04-16 15:30:00,57.97,58.0,57.92,57.96,248395.0,54.8886,54.917,54.8412,54.8791,248395.0
2018-04-17 09:30:00,58.2,58.58,58.01,58.47,164507.0,55.1064,55.4662,54.9265,55.362,164507.0
2018-04-17 10:00:00,58.49,58.71,58.45,58.61,35933.0,55.3809,55.5892,55.3431,55.4946,35933.0
2018-04-17 10:30:00,58.63,58.74,58.6,58.67,37112.0,55.5135,55.6176,55.4851,55.5514,37112.0
2018-04-17 11:00:00,58.68,58.69,58.58,58.62,42727.0,55.5608,55.5703,55.4662,55.504,42727.0
2018-04-17 11:30:00,58.61,58.62,58.55,58.6,35860.0,55.4946,55.504,55.4377,55.4851,35860.0
2018-04-17 12:00:00,58.61,58.62,58.52,58.58,22849.0,55.4946,55.504,55.4093,55.4662,22849.0
2018-04-17 12:30:00,58.58,58.62,58.53,58.57,16648.0,55.4662,55.504,55.4188,55.4567,16648.0
2018-04-17 13:00:00,58.55,58.64,58.5,58.57,15475.0,55.4377,55.523,55.3904,55.4567,15475.0
2018-04-17 13:30:00,58.59,58.63,58.53,58.61,22966.0,55.4756,55.5135,55.4188,55.4946,22966.0
2018-04-17 14:00:00,58.58,58.66,58.57,58.59,44004.0,55.4662,55.5419,55.4567,55.4756,44004.0
2018-04-17 14:30:00,58.59,58.7,58.52,58.63,42465.0,55.4756,55.5798,55.4093,55.5135,42465.0
2018-04-17 15:00:00,58.62,58.78,58.61,58.73,71593.0,55.504,55.6555,55.4946,55.6082,71593.0
2018-04-17 15:30:00,58.72,58.74,58.63,58.67,149191.0,55.5987,55.6176,55.5135,55.5514,149191.0
2018-04-18 09:30:00,58.72,59.57,58.62,59.12,186005.0,55.5987,56.4035,55.504,55.9775,186005.0
2018-04-18 10:00:00,59.16,59.35,59.08,59.22,94013.0,56.0153,56.1952,55.9396,56.0721,94013.0
2018-04-18 10:30:00,59.26,59.38,59.18,59.34,111596.0,56.11,56.2236,56.0343,56.1858,111596.0
2018-04-18 11:00:00,59.35,59.56,59.29,59.5,64846.0,56.1952,56.3941,56.1384,56.3373,64846.0
2018-04-18 11:30:00,59.46,59.48,59.31,59.39,44333.0,56.2994,56.3183,56.1574,56.2331,44333.0
2018-04-18 12:00:00,59.42,59.52,59.37,59.51,29728.0,56.2615,56.3562,56.2142,56.3467,29728.0
2018-04-18 12:30:00,59.51,59.58,59.44,59.5,32047.0,56.3467,56.413,56.2804,56.3373,32047.0
2018-04-18 13:00:00,59.5,59.65,59.45,59.51,32299.0,56.3373,56.4793,56.2899,56.3467,32299.0
2018-04-18 13:30:00,59.5,59.58,59.4,59.42,24696.0,56.3373,56.413,56.2426,56.2615,24696.0
2018-04-18 14:00:00,59.43,59.58,59.36,59.56,23313.0,56.271,56.413,56.2047,56.3941,23313.0
2018-04-18 14:30:00,59.58,59.66,59.47,59.54,102065.0,56.413,56.4887,56.3088,56.3751,102065.0
2018-04-18 15:00:00,59.55,59.6,59.5,59.55,55347.0,56.3846,56.4319,56.3373,56.3846,55347.0
2018-04-18 15:30:00,59.56,59.6,59.36,59.38,151341.0,56.3941,56.4319,56.2047,56.2236,151341.0
2018-04-19 09:30:00,59.39,59.8,59.39,59.62,45638.0,56.2331,56.6213,56.2331,56.4509,45638.0
2018-04-19 10:00:00,59.6,59.65,59.31,59.52,33607.0,56.4319,56.4793,56.1574,56.3562,33607.0
2018-04-19 10:30:00,59.51,59.55,59.24,59.31,24304.0,56.3467,56.3846,56.0911,56.1574,24304.0
2018-04-19 11:00:00,59.32,59.45,59.21,59.42,15090.0,56.1668,56.2899,56.0627,56.2615,15090.0
2018-04-19 11:30:00,59.4,59.43,59.27,59.28,8474.0,56.2426,56.271,56.1195,56.1289,8474.0
2018-04-19 12:00:00,59.25,59.31,59.21,59.27,7812.0,56.1005,56.1574,56.0627,56.1195,7812.0
2018-04-19 12:30:00,59.27,59.43,59.26,59.3,11260.0,56.1195,56.271,56.11,56.1479,11260.0
2018-04-19 13:00:00,59.25,59.25,59.04,59.09,12517.0,56.1005,56.1005,55.9017,55.949,12517.0
2018-04-19 13:30:00,59.08,59.28,59.06,59.26,19958.0,55.9396,56.1289,55.9206,56.11,19958.0
2018-04-19 14:00:00,59.3,59.3,59.02,59.11,36539.0,56.1479,56.1479,55.8828,55.968,36539.0
2018-04-19 14:30:00,59.1,59.26,59.08,59.24,24973.0,55.9585,56.11,55.9396,56.0911,24973.0
2018-04-19 15:00:00,59.23,59.35,59.05,59.07,30572.0,56.0816,56.1952,55.9112,55.9301,30572.0
2018-04-19 15:30:00,59.05,59.39,59.03,59.15,186827.0,55.9112,56.2331,55.8922,56.0059,186827.0
2018-04-20 09:30:00,59.21,59.31,58.95,59.02,140639.0,56.0627,56.1574,55.8165,55.8828,140639.0
2018-04-20 10:00:00,59.01,59.01,58.73,58.83,25829.0,55.8733,55.8733,55.6082,55.7029,25829.0
2018-04-20 10:30:00,58.81,58.86,58.42,58.45,85652.0,55.6839,55.7313,55.3147,55.3431,85652.0
2018-04-20 11:00:00,58.46,58.5,58.22,58.39,76260.0,55.3525,55.3904,55.1253,55.2863,76260.0
2018-04-20 11:30:00,58.41,58.64,58.4,58.6,86482.0,55.3052,55.523,55.2957,55.4851,86482.0
2018-04-20 12:00:00,58.6,58.6,58.4,58.5,20334.0,55.4851,55.4851,55.2957,55.3904,20334.0
2018-04-20 12:30:00,58.51,58.54,58.4,58.5,14745.0,55.3999,55.4283,55.2957,55.3904,14745.0
2018-04-20 13:00:00,58.48,58.62,58.44,58.53,67294.0,55.3715,55.504,55.3336,55.4188,67294.0
2018-04-20 13:30:00,58.54,58.58,58.47,58.56,88499.0,55.4283,55.4662,55.362,55.4472,88499.0
2018-04-20 14:00:00,58.54,58.6,58.44,58.53,104546.0,55.4283,55.4851,55.3336,55.4188,104546.0
2018-04-20 14:30:00,58.53,58.7,58.46,58.7,177587.0,55.4188,55.5798,55.3525,55.5798,177587.0
2018-04-20 15:00:00,58.69,58.79,58.52,58.57,215451.0,55.5703,55.665,55.4093,55.4567,215451.0
2018-04-20 15:30:00,58.58,58.63,58.48,58.58,326718.0,55.4662,55.5135,55.3715,55.4662,326718.0
2018-04-23 09:30:00,58.67,59.66,58.65,59.66,145598.0,55.5514,56.4887,55.5324,56.4887,145598.0
2018-04-23 10:00:00,59.73,60.5,59.72,60.29,270233.0,56.555,57.2841,56.5456,57.0853,270233.0
2018-04-23 10:30:00,60.33,60.65,60.0,60.57,129021.0,57.1231,57.4261,56.8107,57.3504,129021.0
2018-04-23 11:00:00,60.57,61.12,60.55,61.07,105493.0,57.3504,57.8711,57.3314,57.8238,105493.0
2018-04-23 11:30:00,61.05,61.08,60.84,61.0,61410.0,57.8049,57.8333,57.606,57.7575,61410.0
2018-04-23 12:00:00,60.99,60.99,60.83,60.89,44899.0,57.748,57.748,57.5966,57.6534,44899.0
2018-04-23 12:30:00,60.88,60.93,60.73,60.84,60205.0,57.6439,57.6912,57.5019,57.606,60205.0
2018-04-23 13:00:00,60.84,61.01,60.82,60.99,93305.0,57.606,57.767,57.5871,57.748,93305.0
2018-04-23 13:30:00,61.01,61.38,61.01,61.3,127264.0,57.767,58.1173,57.767,58.0416,127264.0
2018-04-23 14:00:00,61.29,61.33,60.9,61.09,177322.0,58.0321,58.07,57.6628,57.8427,177322.0
2018-04-23 14:30:00,61.07,61.09,60.97,61.09,83903.0,57.8238,57.8427,57.7291,57.8427,83903.0
2018-04-23 15:00:00,61.08,61.58,61.07,61.58,173374.0,57.8333,58.3067,57.8238,58.3067,173374.0
2018-04-23 15:30:00,61.57,61.64,61.43,61.48,267069.0,58.2972,58.3635,58.1647,58.212,267069.0
2018-04-24 09:30:00,61.75,61.9,61.08,61.72,100646.0,58.4677,58.6097,57.8333,58.4392,100646.0
2018-04-24 10:00:00,61.73,62.08,61.55,61.62,82949.0,58.4487,58.7801,58.2783,58.3446,82949.0
2018-04-24 10:30:00,61.62,61.9,61.46,61.7,40323.0,58.3446,58.6097,58.1931,58.4203,40323.0
2018-04-24 11:00:00,61.7,61.98,61.45,61.96,68558.0,58.4203,58.6854,58.1836,58.6665,68558.0
2018-04-24 11:30:00,61.97,62.05,61.35,61.36,91267.0,58.676,58.7517,58.0889,58.0984,91267.0
2018-04-24 12:00:00,61.33,61.4,60.74,60.89,146411.0,58.07,58.1363,57.5113,57.6534,146411.0
2018-04-24 12:30:00,60.92,60.92,60.21,60.24,166946.0,57.6818,57.6818,57.0095,57.0379,166946.0
2018-04-24 13:00:00,60.17,60.27,59.81,59.91,137045.0,56.9716,57.0663,56.6308,56.7255,137045.0
2018-04-24 13:30:00,59.89,59.91,59.17,59.35,53226.0,56.7065,56.7255,56.0248,56.1952,53226.0
2018-04-24 14:00:00,59.34,59.72,59.3,59.33,88921.0,56.1858,56.5456,56.1479,56.1763,88921.0
2018-04-24 14:30:00,59.34,59.74,59.32,59.63,125133.0,56.1858,56.5645,56.1668,56.4603,125133.0
2018-04-24 15:00:00,59.67,60.23,59.56,60.04,106956.0,56.4982,57.0284,56.3941,56.8485,106956.0
2018-04-24 15:30:00,60.03,60.03,59.63,59.73,231434.0,56.8391,56.8391,56.4603,56.555,231434.0
2018-04-25 09:30:00,59.55,59.87,59.47,59.57,49113.0,56.3846,56.6876,56.3088,56.4035,49113.0
2018-04-25 10:00:00,59.67,60.0,59.63,59.83,43193.0,56.4982,56.8107,56.4603,56.6497,43193.0
2018-04-25 10:30:00,59.81,60.37,59.71,60.03,84903.0,56.6308,57.161,56.5361,56.8391,84903.0
2018-04-25 11:00:00,60.0,60.12,59.81,59.89,63642.0,56.8107,56.9243,56.6308,56.7065,63642.0
2018-04-25 11:30:00,59.88,59.92,59.6,59.6,130084.0,56.6971,56.7349,56.4319,56.4319,130084.0
2018-04-25 12:00:00,59.65,59.76,59.48,59.68,24691.0,56.4793,56.5834,56.3183,56.5077,24691.0
2018-04-25 12:30:00,59.69,59.83,59.64,59.69,44780.0,56.5172,56.6497,56.4698,56.5172,44780.0
2018-04-25 13:00:00,59.7,59.81,59.59,59.62,32593.0,56.5266,56.6308,56.4225,56.4509,32593.0
2018-04-25 13:30:00,59.62,59.83,59.56,59.67,100941.0,56.4509,56.6497,56.3941,56.4982,100941.0
2018-04-25 14:00:00,59.7,59.82,59.61,59.75,67214.0,56.5266,56.6402,56.4414,56.574,67214.0
2018-04-25 14:30:00,59.74,59.78,59.69,59.75,191753.0,56.5645,56.6024,56.5172,56.574,191753.0
2018-04-25 15:00:00,59.76,59.76,59.65,59.73,109896.0,56.5834,56.5834,56.4793,56.555,109896.0
2018-04-25 15:30:00,59.72,59.73,59.32,59.63,119039.0,56.5456,56.555,56.1668,56.4603,119039.0
2018-04-26 09:30:00,59.75,59.77,59.13,59.4,44092.0,56.574,56.5929,55.9869,56.2426,44092.0
2018-04-26 10:00:00,59.46,59.74,59.41,59.59,55220.0,56.2994,56.5645,56.252,56.4225,55220.0
2018-04-26 10:30:00,59.59,59.66,59.36,59.4,98143.0,56.4225,56.4887,56.2047,56.2426,98143.0
2018-04-26 11:00:00,59.43,59.59,59.04,59.07,35211.0,56.271,56.4225,55.9017,55.9301,35211.0
2018-04-26 11:30:00,59.09,59.12,58.86,58.91,24323.0,55.949,55.9775,55.7313,55.7786,24323.0
2018-04-26 12:00:00,58.94,59.25,58.94,59.2,18434.0,55.807,56.1005,55.807,56.0532,18434.0
2018-04-26 12:30:00,59.18,59.3,59.14,59.26,18183.0,56.0343,56.1479,55.9964,56.11,18183.0
2018-04-26 13:00:00,59.26,59.44,59.24,59.25,36699.0,56.11,56.2804,56.0911,56.1005,36699.0
2018-04-26 13:30:00,59.26,59.37,59.06,59.34,37572.0,56.11,56.2142,55.9206,56.1858,37572.0
2018-04-26 14:00:00,59.34,59.48,59.33,59.46,21174.0,56.1858,56.3183,56.1763,56.2994,21174.0
2018-04-26 14:30:00,59.46,59.61,59.34,59.6,248891.0,56.2994,56.4414,56.1858,56.4319,248891.0
2018-04-26 15:00:00,59.6,59.67,59.55,59.62,63803.0,56.4319,56.4982,56.3846,56.4509,63803.0
2018-04-26 15:30:00,59.62,59.63,59.43,59.47,88472.0,56.4509,56.4603,56.271,56.3088,88472.0
2018-04-27 09:30:00,59.47,60.7,59.45,60.66,265676.0,56.3088,57.4735,56.2899,57.4356,265676.0
2018-04-27 10:00:00,60.68,60.75,60.15,60.15,60778.0,57.4545,57.5208,56.9527,56.9527,60778.0
2018-04-27 10:30:00,60.13,60.18,59.78,59.96,67293.0,56.9338,56.9811,56.6024,56.7728,67293.0
2018-04-27 11:00:00,59.99,60.13,59.96,60.06,63587.0,56.8012,56.9338,56.7728,56.8675,63587.0
2018-04-27 11:30:00,60.07,60.19,59.97,60.05,75045.0,56.877,56.9906,56.7823,56.858,75045.0
2018-04-27 12:00:00,60.04,60.06,59.91,60.0,35592.0,56.8485,56.8675,56.7255,56.8107,35592.0
2018-04-27 12:30:00,60.0,60.39,59.99,60.37,81184.0,56.8107,57.1799,56.8012,57.161,81184.0
2018-04-27 13:00:00,60.41,60.46,60.36,60.39,15928.0,57.1989,57.2462,57.1515,57.1799,15928.0
2018-04-27 13:30:00,60.39,60.43,60.34,60.34,13731.0,57.1799,57.2178,57.1326,57.1326,13731.0
2018-04-27 14:00:00,60.33,60.47,60.31,60.41,21214.0,57.1231,57.2557,57.1042,57.1989,21214.0
2018-04-27 14:30:00,60.41,60.43,60.33,60.35,30518.0,57.1989,57.2178,57.1231,57.1421,30518.0
2018-04-27 15:00:00,60.35,60.37,60.2,60.33,126479.0,57.1421,57.161,57.0,57.1231,126479.0
2018-04-27 15:30:00,60.32,60.36,60.22,60.22,186583.0,57.1137,57.1515,57.019,57.019,186583.0
2018-04-30 09:30:00,60.24,60.69,59.73,59.85,92843.0,57.0379,57.464,56.555,56.6686,92843.0
2018-04-30 10:00:00,59.85,60.1,59.84,59.9,68104.0,56.6686,56.9054,56.6592,56.716,68104.0
2018-04-30 10:30:00,59.9,59.96,59.73,59.86,46647.0,56.716,56.7728,56.555,56.6781,46647.0
2018-04-30 11:00:00,59.87,60.01,59.78,59.97,26837.0,56.6876,56.8201,56.6024,56.7823,26837.0
2018-04-30 11:30:00,59.97,59.98,59.68,59.69,25068.0,56.7823,56.7917,56.5077,56.5172,25068.0
2018-04-30 12:00:00,59.67,59.79,59.66,59.72,23427.0,56.4982,56.6118,56.4887,56.5456,23427.0
2018-04-30 12:30:00,59.72,59.73,59.49,59.59,30918.0,56.5456,56.555,56.3278,56.4225,30918.0
2018-04-30 13:00:00,59.61,59.71,59.46,59.65,27688.0,56.4414,56.5361,56.2994,56.4793,27688.0
2018-04-30 13:30:00,59.62,59.79,59.49,59.57,24025.0,56.4509,56.6118,56.3278,56.4035,24025.0
2018-04-30 14:00:00,59.56,59.61,59.35,59.39,32141.0,56.3941,56.4414,56.1952,56.2331,32141.0
2018-04-30 14:30:00,59.37,59.4,59.29,59.32,28740.0,56.2142,56.2426,56.1384,56.1668,28740.0
2018-04-30 15:00:00,59.33,59.33,58.99,59.03,42789.0,56.1763,56.1763,55.8544,55.8922,42789.0
2018-04-30 15:30:00,59.03,59.21,58.92,58.94,244450.0,55.8922,56.0627,55.7881,55.807,244450.0
2018-05-01 09:30:00,59.04,59.39,58.81,59.39,30485.0,55.9017,56.2331,55.6839,56.2331,30485.0
2018-05-01 10:00:00,59.33,59.34,58.46,58.46,28286.0,56.1763,56.1858,55.3525,55.3525,28286.0
2018-05-01 10:30:00,58.42,58.54,58.12,58.27,42845.0,55.3147,55.4283,55.0306,55.1726,42845.0
2018-05-01 11:00:00,58.26,58.55,58.14,58.41,32308.0,55.1632,55.4377,55.0495,55.3052,32308.0
2018-05-01 11:30:00,58.4,58.55,58.29,58.32,34666.0,55.2957,55.4377,55.1916,55.22,34666.0
2018-05-01 12:00:00,58.28,58.52,58.27,58.52,15591.0,55.1821,55.4093,55.1726,55.4093,15591.0
2018-05-01 12:30:00,58.49,58.5,58.4,58.43,18878.0,55.3809,55.3904,55.2957,55.3241,18878.0
2018-05-01 13:00:00,58.43,58.43,58.07,58.12,27432.0,55.3241,55.3241,54.9833,55.0306,27432.0
2018-05-01 13:30:00,58.12,58.45,58.12,58.45,56595.0,55.0306,55.3431,55.0306,55.3431,56595.0
2018-05-01 14:00:00,58.44,58.71,58.42,58.67,57673.0,55.3336,55.5892,55.3147,55.5514,57673.0
2018-05-01 14:30:00,58.68,58.87,58.63,58.87,69290.0,55.5608,55.7407,55.5135,55.7407,69290.0
2018-05-01 15:00:00,58.87,58.93,58.72,58.83,64578.0,55.7407,55.7976,55.5987,55.7029,64578.0
2018-05-01 15:30:00,58.84,59.07,58.81,59.03,144494.0,55.7123,55.9301,55.6839,55.8922,144494.0
2018-05-02 09:30:00,59.06,59.45,59.04,59.19,34258.0,55.9206,56.2899,55.9017,56.0437,34258.0
2018-05-02 10:00:00,59.16,59.32,59.1,59.27,22240.0,56.0153,56.1668,55.9585,56.1195,22240.0
2018-05-02 10:30:00,59.3,59.45,59.24,59.37,40848.0,56.1479,56.2899,56.0911,56.2142,40848.0
2018-05-02 11:00:00,59.37,59.45,58.98,58.99,89254.0,56.2142,56.2899,55.8449,55.8544,89254.0
2018-05-02 11:30:00,58.98,59.08,58.94,59.07,28413.0,55.8449,55.9396,55.807,55.9301,28413.0
2018-05-02 12:00:00,59.08,59.1,58.99,59.03,29981.0,55.9396,55.9585,55.8544,55.8922,29981.0
2018-05-02 12:30:00,59.04,59.17,58.96,59.15,49195.0,55.9017,56.0248,55.826,56.0059,49195.0
2018-05-02 13:00:00,59.16,59.23,59.09,59.14,40114.0,56.0153,56.0816,55.949,55.9964,40114.0
2018-05-02 13:30:00,59.14,59.28,59.13,59.23,40769.0,55.9964,56.1289,55.9869,56.0816,40769.0
2018-05-02 14:00:00,59.22,59.37,59.15,59.26,77594.0,56.0721,56.2142,56.0059,56.11,77594.0
2018-05-02 14:30:00,59.24,59.33,59.09,59.22,181776.0,56.0911,56.1763,55.949,56.0721,181776.0
2018-05-02 15:00:00,59.22,59.3,58.92,58.99,69006.0,56.0721,56.1479,55.7881,55.8544,69006.0
2018-05-02 15:30:00,58.98,58.98,58.68,58.75,278333.0,55.8449,55.8449,55.5608,55.6271,278333.0
2018-05-03 09:30:00,58.44,58.67,58.26,58.62,83390.0,55.3336,55.5514,55.1632,55.504,83390.0
2018-05-03 10:00:00,58.55,58.72,58.26,58.3,122589.0,55.4377,55.5987,55.1632,55.201,122589.0
2018-05-03 10:30:00,58.3,58.3,57.83,57.95,53815.0,55.201,55.201,54.756,54.8696,53815.0
2018-05-03 11:00:00,57.94,58.4,57.85,58.24,32751.0,54.8602,55.2957,54.775,55.1442,32751.0
2018-05-03 11:30:00,58.19,58.59,58.07,58.48,32325.0,55.0969,55.4756,54.9833,55.3715,32325.0
2018-05-03 12:00:00,58.52,58.6,58.25,58.25,33164.0,55.4093,55.4851,55.1537,55.1537,33164.0
2018-05-03 12:30:00,58.27,59.14,58.27,59.14,53251.0,55.1726,55.9964,55.1726,55.9964,53251.0
2018-05-03 13:00:00,59.13,59.18,58.97,59.0,54493.0,55.9869,56.0343,55.8354,55.8638,54493.0
2018-05-03 13:30:00,59.01,59.29,58.98,59.03,105020.0,55.8733,56.1384,55.8449,55.8922,105020.0
2018-05-03 14:00:00,59.02,59.2,58.88,59.2,43628.0,55.8828,56.0532,55.7502,56.0532,43628.0
2018-05-03 14:30:00,59.22,59.37,58.89,58.95,111756.0,56.0721,56.2142,55.7597,55.8165,111756.0
2018-05-03 15:00:00,58.96,59.22,58.92,59.2,57349.0,55.826,56.0721,55.7881,56.0532,57349.0
2018-05-03 15:30:00,59.2,59.23,58.95,59.0,187951.0,56.0532,56.0816,55.8165,55.8638,187951.0
2018-05-04 09:30:00,47.14,48.65,46.42,46.75,2938992.0,44.6343,46.064,43.9525,44.265,2938992.0
2018-05-04 10:00:00,46.76,47.21,46.25,46.83,1520189.0,44.2745,44.7005,43.7916,44.3407,1520189.0
2018-05-04 10:30:00,46.83,46.88,46.26,46.67,882501.0,44.3407,44.3881,43.801,44.1892,882501.0
2018-05-04 11:00:00,46.66,46.82,46.32,46.4,597024.0,44.1798,44.3313,43.8578,43.9336,597024.0
2018-05-04 11:30:00,46.4,46.5,46.25,46.37,424022.0,43.9336,44.0283,43.7916,43.9052,424022.0
2018-05-04 12:00:00,46.38,46.5,46.32,46.44,448136.0,43.9147,44.0283,43.8578,43.9715,448136.0
2018-05-04 12:30:00,46.42,46.44,45.82,46.08,587625.0,43.9525,43.9715,43.3844,43.6306,587625.0
2018-05-04 13:00:00,46.09,46.09,45.75,45.76,339497.0,43.6401,43.6401,43.3181,43.3276,339497.0
2018-05-04 13:30:00,45.76,46.21,45.58,46.03,466340.0,43.3276,43.7537,43.1572,43.5833,466340.0
2018-05-04 14:00:00,46.02,46.11,45.81,45.99,280036.0,43.5738,43.659,43.3749,43.5454,280036.0
2018-05-04 14:30:00,45.99,45.99,45.6,45.63,313625.0,43.5454,43.5454,43.1761,43.2045,313625.0
2018-05-04 15:00:00,45.63,45.96,45.58,45.87,713539.0,43.2045,43.517,43.1572,43.4318,713539.0
2018-05-04 15:30:00,45.87,45.91,45.6,45.73,1269579.0,43.4318,43.4696,43.1761,43.2992,1269579.0
2018-05-07 09:30:00,45.22,45.22,44.19,44.31,875660.0,42.8163,42.8163,41.8411,41.9547,875660.0
2018-05-07 10:00:00,44.3,44.51,43.86,44.22,702928.0,41.9452,42.1441,41.5286,41.8695,702928.0
2018-05-07 10:30:00,44.23,44.35,44.0,44.15,366890.0,41.8789,41.9926,41.6612,41.8032,366890.0
2018-05-07 11:00:00,44.14,44.63,44.07,44.6,418065.0,41.7937,42.2577,41.7274,42.2293,418065.0
2018-05-07 11:30:00,44.6,44.97,44.51,44.94,384654.0,42.2293,42.5796,42.1441,42.5512,384654.0
2018-05-07 12:00:00,44.93,44.95,44.6,44.68,274350.0,42.5417,42.5607,42.2293,42.305,274350.0
2018-05-07 12:30:00,44.68,44.8,44.49,44.6,257468.0,42.305,42.4186,42.1251,42.2293,257468.0
2018-05-07 13:00:00,44.58,44.63,44.41,44.45,157688.0,42.2103,42.2577,42.0494,42.0872,157688.0
2018-05-07 13:30:00,44.44,44.63,44.29,44.53,204022.0,42.0778,42.2577,41.9357,42.163,204022.0
2018-05-07 14:00:00,44.53,44.58,44.47,44.58,180062.0,42.163,42.2103,42.1062,42.2103,180062.0
2018-05-07 14:30:00,44.58,44.62,44.4,44.46,211310.0,42.2103,42.2482,42.0399,42.0967,211310.0
2018-05-07 15:00:00,44.46,44.46,44.09,44.3,477111.0,42.0967,42.0967,41.7464,41.9452,477111.0
2018-05-07 15:30:00,44.31,44.56,44.27,44.49,696026.0,41.9547,42.1914,41.9168,42.1251,696026.0
2018-05-08 09:30:00,44.36,45.84,44.17,45.43,312486.0,42.002,43.4034,41.8221,43.0151,312486.0
2018-05-08 10:00:00,45.43,45.51,44.67,45.03,186578.0,43.0151,43.0909,42.2955,42.6364,186578.0
2018-05-08 10:30:00,45.03,45.16,44.8,44.84,137500.0,42.6364,42.7595,42.4186,42.4565,137500.0
2018-05-08 11:00:00,44.8,44.92,44.63,44.77,138153.0,42.4186,42.5323,42.2577,42.3902,138153.0
2018-05-08 11:30:00,44.75,44.78,44.43,44.44,228575.0,42.3713,42.3997,42.0683,42.0778,228575.0
2018-05-08 12:00:00,44.43,44.48,44.26,44.29,103414.0,42.0683,42.1156,41.9073,41.9357,103414.0
2018-05-08 12:30:00,44.29,44.34,44.19,44.21,90297.0,41.9357,41.9831,41.8411,41.86,90297.0
2018-05-08 13:00:00,44.22,44.31,44.09,44.13,104015.0,41.8695,41.9547,41.7464,41.7843,104015.0
2018-05-08 13:30:00,44.13,44.26,44.1,44.13,111997.0,41.7843,41.9073,41.7558,41.7843,111997.0
2018-05-08 14:00:00,44.14,44.31,44.04,44.23,156745.0,41.7937,41.9547,41.699,41.8789,156745.0
2018-05-08 14:30:00,44.24,44.31,44.07,44.27,121341.0,41.8884,41.9547,41.7274,41.9168,121341.0
2018-05-08 15:00:00,44.28,44.54,44.26,44.52,165198.0,41.9263,42.1725,41.9073,42.1535,165198.0
2018-05-08 15:30:00,44.52,44.71,44.49,44.67,456938.0,42.1535,42.3334,42.1251,42.2955,456938.0
2018-05-09 09:30:00,46.05,46.52,45.66,46.39,401066.0,43.6022,44.0472,43.2329,43.9241,401066.0
2018-05-09 10:00:00,46.4,46.67,46.29,46.5,279614.0,43.9336,44.1892,43.8294,44.0283,279614.0
2018-05-09 10:30:00,46.5,46.6,45.91,46.0,302270.0,44.0283,44.123,43.4696,43.5548,302270.0
2018-05-09 11:00:00,46.01,46.13,45.93,46.02,127981.0,43.5643,43.6779,43.4886,43.5738,127981.0
2018-05-09 11:30:00,46.02,46.09,45.6,45.6,185152.0,43.5738,43.6401,43.1761,43.1761,185152.0
2018-05-09 12:00:00,45.6,45.66,45.38,45.52,167787.0,43.1761,43.2329,42.9678,43.1004,167787.0
2018-05-09 12:30:00,45.54,45.66,45.43,45.46,100092.0,43.1193,43.2329,43.0151,43.0436,100092.0
2018-05-09 13:00:00,45.47,45.56,45.39,45.53,135688.0,43.053,43.1382,42.9773,43.1098,135688.0
2018-05-09 13:30:00,45.54,46.0,45.54,45.93,251217.0,43.1193,43.5548,43.1193,43.4886,251217.0
2018-05-09 14:00:00,45.93,45.95,45.58,45.69,134534.0,43.4886,43.5075,43.1572,43.2613,134534.0
2018-05-09 14:30:00,45.7,45.84,45.68,45.71,118019.0,43.2708,43.4034,43.2519,43.2803,118019.0
2018-05-09 15:00:00,45.71,45.74,45.57,45.62,186392.0,43.2803,43.3087,43.1477,43.195,186392.0
2018-05-09 15:30:00,45.62,45.7,45.34,45.42,589703.0,43.195,43.2708,42.9299,43.0057,589703.0
2018-05-10 09:30:00,45.47,45.96,45.43,45.88,116899.0,43.053,43.517,43.0151,43.4412,116899.0
2018-05-10 10:00:00,45.87,45.98,45.33,45.5,133763.0,43.4318,43.5359,42.9205,43.0814,133763.0
2018-05-10 10:30:00,45.5,45.71,45.48,45.62,89066.0,43.0814,43.2803,43.0625,43.195,89066.0
2018-05-10 11:00:00,45.64,45.76,45.4,45.74,149297.0,43.214,43.3276,42.9867,43.3087,149297.0
2018-05-10 11:30:00,45.75,45.89,45.63,45.87,126503.0,43.3181,43.4507,43.2045,43.4318,126503.0
2018-05-10 12:00:00,45.87,46.04,45.78,45.97,107675.0,43.4318,43.5927,43.3465,43.5264,107675.0
2018-05-10 12:30:00,45.97,46.05,45.88,46.0,96255.0,43.5264,43.6022,43.4412,43.5548,96255.0
2018-05-10 13:00:00,46.0,46.18,46.0,46.06,192504.0,43.5548,43.7253,43.5548,43.6117,192504.0
2018-05-10 13:30:00,46.07,46.34,46.07,46.33,246391.0,43.6211,43.8768,43.6211,43.8673,246391.0
2018-05-10 14:00:00,46.33,46.6,46.3,46.53,92964.0,43.8673,44.123,43.8389,44.0567,92964.0
2018-05-10 14:30:00,46.53,46.56,46.22,46.44,75070.0,44.0567,44.0851,43.7632,43.9715,75070.0
2018-05-10 15:00:00,46.44,46.49,46.26,46.32,82193.0,43.9715,44.0188,43.801,43.8578,82193.0
2018-05-10 15:30:00,46.31,46.48,46.26,46.35,241104.0,43.8484,44.0093,43.801,43.8862,241104.0
2018-05-11 09:30:00,46.4,46.52,46.11,46.42,63759.0,43.9336,44.0472,43.659,43.9525,63759.0
2018-05-11 10:00:00,46.48,46.65,46.35,46.35,64136.0,44.0093,44.1703,43.8862,43.8862,64136.0
2018-05-11 10:30:00,46.35,46.68,46.3,46.66,84936.0,43.8862,44.1987,43.8389,44.1798,84936.0
2018-05-11 11:00:00,46.66,46.71,46.47,46.58,73136.0,44.1798,44.2271,43.9999,44.104,73136.0
2018-05-11 11:30:00,46.59,46.61,46.41,46.48,67806.0,44.1135,44.1324,43.9431,44.0093,67806.0
2018-05-11 12:00:00,46.48,46.53,46.32,46.44,64372.0,44.0093,44.0567,43.8578,43.9715,64372.0
2018-05-11 12:30:00,46.43,46.59,46.42,46.55,63646.0,43.962,44.1135,43.9525,44.0756,63646.0
2018-05-11 13:00:00,46.54,46.57,46.44,46.5,81965.0,44.0661,44.0946,43.9715,44.0283,81965.0
2018-05-11 13:30:00,46.49,46.6,46.42,46.53,120230.0,44.0188,44.123,43.9525,44.0567,120230.0
2018-05-11 14:00:00,46.51,46.59,46.45,46.5,78144.0,44.0377,44.1135,43.9809,44.0283,78144.0
2018-05-11 14:30:00,46.5,46.57,46.46,46.53,67783.0,44.0283,44.0946,43.9904,44.0567,67783.0
2018-05-11 15:00:00,46.51,46.62,46.46,46.56,127220.0,44.0377,44.1419,43.9904,44.0851,127220.0
2018-05-11 15:30:00,46.56,46.66,46.45,46.54,285858.0,44.0851,44.1798,43.9809,44.0661,285858.0
2018-05-14 09:30:00,46.55,46.97,46.48,46.97,102716.0,44.0756,44.4733,44.0093,44.4733,102716.0
2018-05-14 10:00:00,46.95,47.06,46.82,46.97,67450.0,44.4544,44.5585,44.3313,44.4733,67450.0
2018-05-14 10:30:00,46.97,47.11,46.84,46.9,87411.0,44.4733,44.6058,44.3502,44.407,87411.0
2018-05-14 11:00:00,46.89,46.96,46.62,46.62,77700.0,44.3975,44.4638,44.1419,44.1419,77700.0
2018-05-14 11:30:00,46.64,46.73,46.57,46.59,51739.0,44.1608,44.246,44.0946,44.1135,51739.0
2018-05-14 12:00:00,46.61,46.7,46.45,46.48,93411.0,44.1324,44.2176,43.9809,44.0093,93411.0
2018-05-14 12:30:00,46.48,46.68,46.45,46.5,108613.0,44.0093,44.1987,43.9809,44.0283,108613.0
2018-05-14 13:00:00,46.49,46.5,46.34,46.42,77875.0,44.0188,44.0283,43.8768,43.9525,77875.0
2018-05-14 13:30:00,46.41,46.72,46.36,46.67,132266.0,43.9431,44.2366,43.8957,44.1892,132266.0
2018-05-14 14:00:00,46.67,46.7,46.58,46.7,61649.0,44.1892,44.2176,44.104,44.2176,61649.0
2018-05-14 14:30:00,46.68,46.81,46.68,46.81,71426.0,44.1987,44.3218,44.1987,44.3218,71426.0
2018-05-14 15:00:00,46.8,46.92,46.74,46.87,130180.0,44.3123,44.4259,44.2555,44.3786,130180.0
2018-05-14 15:30:00,46.86,47.0,46.83,46.85,256527.0,44.3691,44.5017,44.3407,44.3597,256527.0
2018-05-15 09:30:00,46.76,47.58,46.68,47.18,353824.0,44.2745,45.0509,44.1987,44.6721,353824.0
2018-05-15 10:00:00,47.22,47.61,47.19,47.43,151579.0,44.71,45.0793,44.6816,44.9088,151579.0
2018-05-15 10:30:00,47.42,47.77,47.29,47.6,187556.0,44.8994,45.2308,44.7763,45.0698,187556.0
2018-05-15 11:00:00,47.6,47.67,47.44,47.46,213737.0,45.0698,45.1361,44.9183,44.9372,213737.0
2018-05-15 11:30:00,47.47,47.59,47.32,47.54,129135.0,44.9467,45.0603,44.8047,45.013,129135.0
2018-05-15 12:00:00,47.56,47.76,47.5,47.76,113879.0,45.0319,45.2213,44.9751,45.2213,113879.0
2018-05-15 12:30:00,47.75,48.12,47.67,48.02,245390.0,45.2118,45.5622,45.1361,45.4675,245390.0
2018-05-15 13:00:00,48.02,48.02,47.9,47.97,105178.0,45.4675,45.4675,45.3539,45.4201,105178.0
2018-05-15 13:30:00,47.96,48.04,47.9,47.91,93460.0,45.4107,45.4864,45.3539,45.3633,93460.0
2018-05-15 14:00:00,47.9,48.25,47.89,48.2,132206.0,45.3539,45.6853,45.3444,45.6379,132206.0
2018-05-15 14:30:00,48.19,48.4,48.16,48.37,187626.0,45.6284,45.8273,45.6,45.7989,187626.0
2018-05-15 15:00:00,48.38,48.54,48.33,48.5,287219.0,45.8083,45.9598,45.761,45.922,287219.0
2018-05-15 15:30:00,48.49,48.59,48.48,48.5,654805.0,45.9125,46.0072,45.903,45.922,654805.0
2018-05-16 09:30:00,48.61,49.75,48.61,49.74,343908.0,46.0261,47.1055,46.0261,47.096,343908.0
2018-05-16 10:00:00,49.73,49.74,49.36,49.61,260664.0,47.0866,47.096,46.7362,46.973,260664.0
2018-05-16 10:30:00,49.61,49.99,49.59,49.71,335271.0,46.973,47.3328,46.954,47.0676,335271.0
2018-05-16 11:00:00,49.7,49.71,49.29,49.38,230214.0,47.0582,47.0676,46.67,46.7552,230214.0
2018-05-16 11:30:00,49.38,49.61,49.35,49.53,145912.0,46.7552,46.973,46.7268,46.8972,145912.0
2018-05-16 12:00:00,49.53,49.53,49.31,49.35,110847.0,46.8972,46.8972,46.6889,46.7268,110847.0
2018-05-16 12:30:00,49.38,49.76,49.38,49.67,80996.0,46.7552,47.115,46.7552,47.0298,80996.0
2018-05-16 13:00:00,49.66,49.66,49.33,49.4,76899.0,47.0203,47.0203,46.7078,46.7741,76899.0
2018-05-16 13:30:00,49.39,49.44,49.32,49.44,92714.0,46.7647,46.812,46.6984,46.812,92714.0
2018-05-16 14:00:00,49.45,49.51,49.35,49.45,140501.0,46.8215,46.8783,46.7268,46.8215,140501.0
2018-05-16 14:30:00,49.44,49.47,49.36,49.45,85083.0,46.812,46.8404,46.7362,46.8215,85083.0
2018-05-16 15:00:00,49.44,49.45,49.19,49.26,124232.0,46.812,46.8215,46.5753,46.6416,124232.0
2018-05-16 15:30:00,49.25,49.3,49.16,49.26,320320.0,46.6321,46.6794,46.5469,46.6416,320320.0
2018-05-17 09:30:00,48.84,49.26,48.84,49.01,93104.0,46.2439,46.6416,46.2439,46.4049,93104.0
2018-05-17 10:00:00,49.0,49.5,48.98,49.37,93045.0,46.3954,46.8688,46.3764,46.7457,93045.0
2018-05-17 10:30:00,49.38,49.65,49.36,49.45,87560.0,46.7552,47.0108,46.7362,46.8215,87560.0
2018-05-17 11:00:00,49.44,49.6,49.35,49.52,164620.0,46.812,46.9635,46.7268,46.8877,164620.0
2018-05-17 11:30:00,49.54,49.56,49.44,49.53,71201.0,46.9067,46.9256,46.812,46.8972,71201.0
2018-05-17 12:00:00,49.55,49.73,49.47,49.72,98873.0,46.9161,47.0866,46.8404,47.0771,98873.0
2018-05-17 12:30:00,49.71,49.74,49.53,49.61,113237.0,47.0676,47.096,46.8972,46.973,113237.0
2018-05-17 13:00:00,49.59,49.66,49.5,49.62,38778.0,46.954,47.0203,46.8688,46.9824,38778.0
2018-05-17 13:30:00,49.63,49.67,49.34,49.38,65449.0,46.9919,47.0298,46.7173,46.7552,65449.0
2018-05-17 14:00:00,49.36,49.51,49.2,49.51,155708.0,46.7362,46.8783,46.5848,46.8783,155708.0
2018-05-17 14:30:00,49.51,49.75,49.45,49.75,137493.0,46.8783,47.1055,46.8215,47.1055,137493.0
2018-05-17 15:00:00,49.75,49.79,49.63,49.68,162108.0,47.1055,47.1434,46.9919,47.0392,162108.0
2018-05-17 15:30:00,49.68,49.82,49.62,49.78,292321.0,47.0392,47.1718,46.9824,47.1339,292321.0
2018-05-18 09:30:00,49.78,49.88,49.53,49.68,89813.0,47.1339,47.2286,46.8972,47.0392,89813.0
2018-05-18 10:00:00,49.64,49.64,49.37,49.52,149165.0,47.0014,47.0014,46.7457,46.8877,149165.0
2018-05-18 10:30:00,49.53,49.59,49.34,49.58,192488.0,46.8972,46.954,46.7173,46.9446,192488.0
2018-05-18 11:00:00,49.56,49.62,49.44,49.51,152001.0,46.9256,46.9824,46.812,46.8783,152001.0
2018-05-18 11:30:00,49.51,49.69,49.51,49.59,92617.0,46.8783,47.0487,46.8783,46.954,92617.0
2018-05-18 12:00:00,49.6,49.66,49.43,49.65,73186.0,46.9635,47.0203,46.8025,47.0108,73186.0
2018-05-18 12:30:00,49.65,49.98,49.65,49.97,159408.0,47.0108,47.3233,47.0108,47.3138,159408.0
2018-05-18 13:00:00,49.99,50.15,49.9,50.06,181660.0,47.3328,47.4843,47.2475,47.399,181660.0
2018-05-18 13:30:00,50.07,50.07,49.98,50.05,59390.0,47.4085,47.4085,47.3233,47.3896,59390.0
2018-05-18 14:00:00,50.06,50.06,49.79,49.8,76134.0,47.399,47.399,47.1434,47.1529,76134.0
2018-05-18 14:30:00,49.79,49.87,49.74,49.75,89131.0,47.1434,47.2191,47.096,47.1055,89131.0
2018-05-18 15:00:00,49.76,49.9,49.73,49.9,164982.0,47.115,47.2475,47.0866,47.2475,164982.0
2018-05-18 15:30:00,49.9,50.01,49.89,49.93,469179.0,47.2475,47.3517,47.2381,47.2759,469179.0
2018-05-21 09:30:00,50.1,50.67,50.1,50.22,97305.0,47.4369,47.9766,47.4369,47.5505,97305.0
2018-05-21 10:00:00,50.24,50.39,50.08,50.33,61751.0,47.5695,47.7115,47.418,47.6547,61751.0
2018-05-21 10:30:00,50.34,50.53,50.32,50.39,76006.0,47.6642,47.8441,47.6452,47.7115,76006.0
2018-05-21 11:00:00,50.39,50.58,50.29,50.34,54481.0,47.7115,47.8914,47.6168,47.6642,54481.0
2018-05-21 11:30:00,50.35,50.36,50.23,50.27,47966.0,47.6736,47.6831,47.56,47.5979,47966.0
2018-05-21 12:00:00,50.27,50.3,50.17,50.17,42332.0,47.5979,47.6263,47.5032,47.5032,42332.0
2018-05-21 12:30:00,50.16,50.17,50.02,50.02,46682.0,47.4937,47.5032,47.3612,47.3612,46682.0
2018-05-21 13:00:00,50.02,50.12,49.9,49.91,83712.0,47.3612,47.4558,47.2475,47.257,83712.0
2018-05-21 13:30:00,49.91,49.96,49.89,49.93,122173.0,47.257,47.3044,47.2381,47.2759,122173.0
2018-05-21 14:00:00,49.96,50.19,49.96,50.18,46075.0,47.3044,47.5221,47.3044,47.5127,46075.0
2018-05-21 14:30:00,50.17,50.24,50.11,50.22,42849.0,47.5032,47.5695,47.4464,47.5505,42849.0
2018-05-21 15:00:00,50.24,50.29,50.12,50.12,56575.0,47.5695,47.6168,47.4558,47.4558,56575.0
2018-05-21 15:30:00,50.13,50.13,50.04,50.12,237504.0,47.4653,47.4653,47.3801,47.4558,237504.0
2018-05-22 09:30:00,49.88,50.35,49.82,50.06,71569.0,47.2286,47.6736,47.1718,47.399,71569.0
2018-05-22 10:00:00,50.05,50.2,49.92,49.94,49224.0,47.3896,47.5316,47.2665,47.2854,49224.0
2018-05-22 10:30:00,49.94,50.08,49.92,50.0,61297.0,47.2854,47.418,47.2665,47.3422,61297.0
2018-05-22 11:00:00,50.01,50.14,49.89,50.07,50482.0,47.3517,47.4748,47.2381,47.4085,50482.0
2018-05-22 11:30:00,50.06,50.13,50.01,50.07,44016.0,47.399,47.4653,47.3517,47.4085,44016.0
2018-05-22 12:00:00,50.07,50.22,50.05,50.08,38233.0,47.4085,47.5505,47.3896,47.418,38233.0
2018-05-22 12:30:00,50.07,50.13,50.03,50.11,34131.0,47.4085,47.4653,47.3706,47.4464,34131.0
2018-05-22 13:00:00,50.09,50.11,50.03,50.09,39712.0,47.4274,47.4464,47.3706,47.4274,39712.0
2018-05-22 13:30:00,50.09,50.18,50.04,50.15,66775.0,47.4274,47.5127,47.3801,47.4843,66775.0
2018-05-22 14:00:00,50.15,50.34,50.14,50.3,89918.0,47.4843,47.6642,47.4748,47.6263,89918.0
2018-05-22 14:30:00,50.29,50.37,50.15,50.15,122534.0,47.6168,47.6926,47.4843,47.4843,122534.0
2018-05-22 15:00:00,50.15,50.25,50.1,50.23,147643.0,47.4843,47.5789,47.4369,47.56,147643.0
2018-05-22 15:30:00,50.22,50.23,50.11,50.13,455177.0,47.5505,47.56,47.4464,47.4653,455177.0
2018-05-23 09:30:00,49.72,49.97,49.05,49.1,153310.0,47.0771,47.3138,46.4427,46.4901,153310.0
2018-05-23 10:00:00,49.1,49.26,48.97,49.02,149636.0,46.4901,46.6416,46.367,46.4143,149636.0
2018-05-23 10:30:00,49.01,49.01,48.62,48.85,166641.0,46.4049,46.4049,46.0356,46.2534,166641.0
2018-05-23 11:00:00,48.84,49.0,48.68,48.71,199606.0,46.2439,46.3954,46.0924,46.1208,199606.0
2018-05-23 11:30:00,48.71,48.72,48.4,48.4,125074.0,46.1208,46.1303,45.8273,45.8273,125074.0
2018-05-23 12:00:00,48.41,48.68,48.4,48.43,230429.0,45.8367,46.0924,45.8273,45.8557,230429.0
2018-05-23 12:30:00,48.43,48.69,48.43,48.55,57966.0,45.8557,46.1019,45.8557,45.9693,57966.0
2018-05-23 13:00:00,48.54,48.73,48.48,48.61,83634.0,45.9598,46.1397,45.903,46.0261,83634.0
2018-05-23 13:30:00,48.6,48.6,48.45,48.51,55572.0,46.0166,46.0166,45.8746,45.9314,55572.0
2018-05-23 14:00:00,48.52,48.82,48.51,48.82,117809.0,45.9409,46.225,45.9314,46.225,117809.0
2018-05-23 14:30:00,48.82,48.94,48.74,48.93,87984.0,46.225,46.3386,46.1492,46.3291,87984.0
2018-05-23 15:00:00,48.94,49.07,48.8,48.91,111659.0,46.3386,46.4617,46.206,46.3102,111659.0
2018-05-23 15:30:00,48.91,49.06,48.85,49.01,259497.0,46.3102,46.4522,46.2534,46.4049,259497.0
2018-05-24 09:30:00,48.79,48.8,48.34,48.68,94338.0,46.1965,46.206,45.7705,46.0924,94338.0
2018-05-24 10:00:00,48.68,48.84,48.4,48.43,97841.0,46.0924,46.2439,45.8273,45.8557,97841.0
2018-05-24 10:30:00,48.43,48.54,48.25,48.53,235479.0,45.8557,45.9598,45.6853,45.9504,235479.0
2018-05-24 11:00:00,48.54,48.91,48.5,48.85,54887.0,45.9598,46.3102,45.922,46.2534,54887.0
2018-05-24 11:30:00,48.83,49.09,48.83,49.07,38249.0,46.2344,46.4806,46.2344,46.4617,38249.0
2018-05-24 12:00:00,49.05,49.07,48.85,48.92,31143.0,46.4427,46.4617,46.2534,46.3196,31143.0
2018-05-24 12:30:00,48.93,49.1,48.89,49.09,30855.0,46.3291,46.4901,46.2912,46.4806,30855.0
2018-05-24 13:00:00,49.07,49.18,49.02,49.03,44613.0,46.4617,46.5658,46.4143,46.4238,44613.0
2018-05-24 13:30:00,49.04,49.11,48.94,49.0,46874.0,46.4333,46.4995,46.3386,46.3954,46874.0
2018-05-24 14:00:00,48.98,48.99,48.87,48.96,108423.0,46.3764,46.3859,46.2723,46.3575,108423.0
2018-05-24 14:30:00,48.95,48.95,48.73,48.79,61161.0,46.348,46.348,46.1397,46.1965,61161.0
2018-05-24 15:00:00,48.78,48.86,48.68,48.75,79860.0,46.1871,46.2628,46.0924,46.1587,79860.0
2018-05-24 15:30:00,48.75,48.82,48.71,48.76,291972.0,46.1587,46.225,46.1208,46.1681,291972.0
2018-05-25 09:30:00,48.3,48.66,48.19,48.39,212561.0,45.7326,46.0735,45.6284,45.8178,212561.0
2018-05-25 10:00:00,48.38,48.39,48.13,48.14,62346.0,45.8083,45.8178,45.5716,45.5811,62346.0
2018-05-25 10:30:00,48.17,48.32,48.04,48.3,77417.0,45.6095,45.7515,45.4864,45.7326,77417.0
2018-05-25 11:00:00,48.29,48.55,48.26,48.46,43903.0,45.7231,45.9693,45.6947,45.8841,43903.0
2018-05-25 11:30:00,48.46,48.49,48.33,48.34,28386.0,45.8841,45.9125,45.761,45.7705,28386.0
2018-05-25 12:00:00,48.33,48.47,48.26,48.45,61027.0,45.761,45.8936,45.6947,45.8746,61027.0
2018-05-25 12:30:00,48.45,48.55,48.44,48.5,30236.0,45.8746,45.9693,45.8652,45.922,30236.0
2018-05-25 13:00:00,48.49,48.49,48.36,48.38,17228.0,45.9125,45.9125,45.7894,45.8083,17228.0
2018-05-25 13:30:00,48.37,48.41,48.32,48.38,61490.0,45.7989,45.8367,45.7515,45.8083,61490.0
2018-05-25 14:00:00,48.36,48.39,48.32,48.33,28058.0,45.7894,45.8178,45.7515,45.761,28058.0
2018-05-25 14:30:00,48.33,48.43,48.27,48.39,85435.0,45.761,45.8557,45.7042,45.8178,85435.0
2018-05-25 15:00:00,48.39,48.5,48.39,48.5,43249.0,45.8178,45.922,45.8178,45.922,43249.0
2018-05-25 15:30:00,48.5,48.59,48.49,48.53,151031.0,45.922,46.0072,45.9125,45.9504,151031.0
2018-05-29 09:30:00,48.11,48.38,47.77,48.31,60259.0,45.5527,45.8083,45.2308,45.7421,60259.0
2018-05-29 10:00:00,48.38,48.38,48.12,48.32,35071.0,45.8083,45.8083,45.5622,45.7515,35071.0
2018-05-29 10:30:00,48.35,48.49,48.23,48.43,31142.0,45.7799,45.9125,45.6663,45.8557,31142.0
2018-05-29 11:00:00,48.41,48.51,48.27,48.46,30981.0,45.8367,45.9314,45.7042,45.8841,30981.0
2018-05-29 11:30:00,48.45,48.45,48.06,48.07,33362.0,45.8746,45.8746,45.5053,45.5148,33362.0
2018-05-29 12:00:00,48.06,48.07,47.78,47.97,40363.0,45.5053,45.5148,45.2402,45.4201,40363.0
2018-05-29 12:30:00,47.99,48.34,47.96,48.3,38476.0,45.4391,45.7705,45.4107,45.7326,38476.0
2018-05-29 13:00:00,48.3,48.33,48.15,48.19,57093.0,45.7326,45.761,45.5906,45.6284,57093.0
2018-05-29 13:30:00,48.19,48.32,48.16,48.21,52658.0,45.6284,45.7515,45.6,45.6474,52658.0
2018-05-29 14:00:00,48.2,48.31,48.13,48.27,84213.0,45.6379,45.7421,45.5716,45.7042,84213.0
2018-05-29 14:30:00,48.23,48.3,48.12,48.15,68543.0,45.6663,45.7326,45.5622,45.5906,68543.0
2018-05-29 15:00:00,48.15,48.24,48.14,48.23,92427.0,45.5906,45.6758,45.5811,45.6663,92427.0
2018-05-29 15:30:00,48.23,48.5,48.22,48.4,225888.0,45.6663,45.922,45.6568,45.8273,225888.0
2018-05-30 09:30:00,48.72,48.81,48.52,48.73,32560.0,46.1303,46.2155,45.9409,46.1397,32560.0
2018-05-30 10:00:00,48.68,48.76,48.61,48.75,39412.0,46.0924,46.1681,46.0261,46.1587,39412.0
2018-05-30 10:30:00,48.75,49.05,48.69,49.05,55102.0,46.1587,46.4427,46.1019,46.4427,55102.0
2018-05-30 11:00:00,49.05,49.21,49.02,49.13,57727.0,46.4427,46.5942,46.4143,46.5185,57727.0
2018-05-30 11:30:00,49.13,49.4,49.13,49.27,75143.0,46.5185,46.7741,46.5185,46.651,75143.0
2018-05-30 12:00:00,49.32,49.36,49.24,49.28,23069.0,46.6984,46.7362,46.6226,46.6605,23069.0
2018-05-30 12:30:00,49.29,49.4,49.16,49.39,60713.0,46.67,46.7741,46.5469,46.7647,60713.0
2018-05-30 13:00:00,49.39,49.52,49.35,49.44,29991.0,46.7647,46.8877,46.7268,46.812,29991.0
2018-05-30 13:30:00,49.44,49.45,49.37,49.4,28593.0,46.812,46.8215,46.7457,46.7741,28593.0
2018-05-30 14:00:00,49.42,49.5,49.4,49.49,36602.0,46.7931,46.8688,46.7741,46.8593,36602.0
2018-05-30 14:30:00,49.49,49.58,49.49,49.53,55306.0,46.8593,46.9446,46.8593,46.8972,55306.0
2018-05-30 15:00:00,49.53,49.62,49.51,49.56,77007.0,46.8972,46.9824,46.8783,46.9256,77007.0
2018-05-30 15:30:00,49.56,49.63,49.54,49.57,284611.0,46.9256,46.9919,46.9067,46.9351,284611.0
2018-05-31 09:30:00,49.01,49.27,48.45,48.58,160300.0,46.6048,46.852,46.0723,46.1959,160300.0
2018-05-31 10:00:00,48.57,48.94,48.52,48.77,90630.0,46.1864,46.5382,46.1388,46.3766,90630.0
2018-05-31 10:30:00,48.78,48.9,48.75,48.85,98854.0,46.3861,46.5002,46.3576,46.4526,98854.0
2018-05-31 11:00:00,48.87,49.07,48.86,49.07,64311.0,46.4717,46.6618,46.4622,46.6618,64311.0
2018-05-31 11:30:00,49.06,49.09,48.98,49.0,59902.0,46.6523,46.6809,46.5763,46.5953,59902.0
2018-05-31 12:00:00,49.0,49.03,48.83,48.85,64700.0,46.5953,46.6238,46.4336,46.4526,64700.0
2018-05-31 12:30:00,48.83,48.83,48.68,48.75,40532.0,46.4336,46.4336,46.291,46.3576,40532.0
2018-05-31 13:00:00,48.75,48.76,48.63,48.74,38944.0,46.3576,46.3671,46.2434,46.348,38944.0
2018-05-31 13:30:00,48.73,48.8,48.61,48.63,33715.0,46.3385,46.4051,46.2244,46.2434,33715.0
2018-05-31 14:00:00,48.63,48.7,48.54,48.68,46038.0,46.2434,46.31,46.1579,46.291,46038.0
2018-05-31 14:30:00,48.66,48.71,48.59,48.71,67592.0,46.272,46.3195,46.2054,46.3195,67592.0
2018-05-31 15:00:00,48.71,48.78,48.66,48.76,81256.0,46.3195,46.3861,46.272,46.3671,81256.0
2018-05-31 15:30:00,48.76,48.81,48.66,48.71,333197.0,46.3671,46.4146,46.272,46.3195,333197.0
2018-06-01 09:30:00,49.06,49.06,48.73,48.87,428962.0,46.6523,46.6523,46.3385,46.4717,428962.0
2018-06-01 10:00:00,48.83,49.08,48.82,49.0,152923.0,46.4336,46.6714,46.4241,46.5953,152923.0
2018-06-01 10:30:00,49.01,49.27,49.0,49.25,56698.0,46.6048,46.852,46.5953,46.833,56698.0
2018-06-01 11:00:00,49.26,49.35,49.13,49.14,41004.0,46.8425,46.9281,46.7189,46.7284,41004.0
2018-06-01 11:30:00,49.15,49.22,48.94,48.96,43977.0,46.7379,46.8045,46.5382,46.5572,43977.0
2018-06-01 12:00:00,48.96,49.09,48.89,49.02,31653.0,46.5572,46.6809,46.4907,46.6143,31653.0
2018-06-01 12:30:00,49.02,49.15,49.01,49.08,28189.0,46.6143,46.7379,46.6048,46.6714,28189.0
2018-06-01 13:00:00,49.08,49.2,49.06,49.08,38515.0,46.6714,46.7855,46.6523,46.6714,38515.0
2018-06-01 13:30:00,49.09,49.1,48.9,48.98,30396.0,46.6809,46.6904,46.5002,46.5763,30396.0
2018-06-01 14:00:00,48.99,49.0,48.84,48.85,47687.0,46.5858,46.5953,46.4431,46.4526,47687.0
2018-06-01 14:30:00,48.86,48.98,48.82,48.96,42375.0,46.4622,46.5763,46.4241,46.5572,42375.0
2018-06-01 15:00:00,48.96,49.01,48.93,49.0,137046.0,46.5572,46.6048,46.5287,46.5953,137046.0
2018-06-01 15:30:00,49.0,49.06,48.96,48.97,201603.0,46.5953,46.6523,46.5572,46.5668,201603.0
2018-06-04 09:30:00,49.09,49.53,48.94,49.01,66460.0,46.6809,47.0993,46.5382,46.6048,66460.0
2018-06-04 10:00:00,49.01,49.06,48.8,48.85,44994.0,46.6048,46.6523,46.4051,46.4526,44994.0
2018-06-04 10:30:00,48.83,49.01,48.75,49.01,58860.0,46.4336,46.6048,46.3576,46.6048,58860.0
2018-06-04 11:00:00,49.01,49.03,48.54,48.67,123431.0,46.6048,46.6238,46.1579,46.2815,123431.0
2018-06-04 11:30:00,48.66,48.73,48.57,48.73,27825.0,46.272,46.3385,46.1864,46.3385,27825.0
2018-06-04 12:00:00,48.72,48.72,48.53,48.56,26069.0,46.329,46.329,46.1483,46.1769,26069.0
2018-06-04 12:30:00,48.56,48.63,48.53,48.59,26425.0,46.1769,46.2434,46.1483,46.2054,26425.0
2018-06-04 13:00:00,48.59,48.65,48.57,48.6,42764.0,46.2054,46.2625,46.1864,46.2149,42764.0
2018-06-04 13:30:00,48.6,48.83,48.57,48.73,49424.0,46.2149,46.4336,46.1864,46.3385,49424.0
2018-06-04 14:00:00,48.72,48.73,48.59,48.63,62609.0,46.329,46.3385,46.2054,46.2434,62609.0
2018-06-04 14:30:00,48.63,48.66,48.51,48.66,42460.0,46.2434,46.272,46.1293,46.272,42460.0
2018-06-04 15:00:00,48.66,48.72,48.62,48.69,45143.0,46.272,46.329,46.2339,46.3005,45143.0
2018-06-04 15:30:00,48.69,48.81,48.67,48.76,157636.0,46.3005,46.4146,46.2815,46.3671,157636.0
2018-06-05 09:30:00,48.86,49.33,48.7,49.22,37234.0,46.4622,46.9091,46.31,46.8045,37234.0
2018-06-05 10:00:00,49.19,49.2,48.97,49.1,110767.0,46.776,46.7855,46.5668,46.6904,110767.0
2018-06-05 10:30:00,49.11,49.23,48.94,49.1,176802.0,46.6999,46.814,46.5382,46.6904,176802.0
2018-06-05 11:00:00,49.12,49.15,48.76,48.98,110448.0,46.7094,46.7379,46.3671,46.5763,110448.0
2018-06-05 11:30:00,48.97,48.99,48.8,48.97,42895.0,46.5668,46.5858,46.4051,46.5668,42895.0
2018-06-05 12:00:00,48.96,49.11,48.91,49.09,45996.0,46.5572,46.6999,46.5097,46.6809,45996.0
2018-06-05 12:30:00,49.09,49.13,49.02,49.04,42748.0,46.6809,46.7189,46.6143,46.6333,42748.0
2018-06-05 13:00:00,49.03,49.16,49.02,49.14,64234.0,46.6238,46.7474,46.6143,46.7284,64234.0
2018-06-05 13:30:00,49.14,49.14,49.03,49.06,55833.0,46.7284,46.7284,46.6238,46.6523,55833.0
2018-06-05 14:00:00,49.06,49.12,49.0,49.08,53924.0,46.6523,46.7094,46.5953,46.6714,53924.0
2018-06-05 14:30:00,49.1,49.18,49.07,49.15,60242.0,46.6904,46.7664,46.6618,46.7379,60242.0
2018-06-05 15:00:00,49.14,49.14,49.04,49.06,76736.0,46.7284,46.7284,46.6333,46.6523,76736.0
2018-06-05 15:30:00,49.06,49.21,49.05,49.13,289239.0,46.6523,46.795,46.6428,46.7189,289239.0
2018-06-06 09:30:00,49.12,49.41,49.09,49.35,85438.0,46.7094,46.9852,46.6809,46.9281,85438.0
2018-06-06 10:00:00,49.35,49.43,49.26,49.35,103442.0,46.9281,47.0042,46.8425,46.9281,103442.0
2018-06-06 10:30:00,49.33,49.33,48.96,49.14,172812.0,46.9091,46.9091,46.5572,46.7284,172812.0
2018-06-06 11:00:00,49.14,49.17,48.86,49.02,278220.0,46.7284,46.7569,46.4622,46.6143,278220.0
2018-06-06 11:30:00,49.02,49.1,48.98,49.1,43929.0,46.6143,46.6904,46.5763,46.6904,43929.0
2018-06-06 12:00:00,49.11,49.11,48.99,49.0,26971.0,46.6999,46.6999,46.5858,46.5953,26971.0
2018-06-06 12:30:00,49.0,49.03,48.95,49.02,51447.0,46.5953,46.6238,46.5477,46.6143,51447.0
2018-06-06 13:00:00,49.01,49.1,48.96,49.09,37497.0,46.6048,46.6904,46.5572,46.6809,37497.0
2018-06-06 13:30:00,49.08,49.18,49.08,49.16,32209.0,46.6714,46.7664,46.6714,46.7474,32209.0
2018-06-06 14:00:00,49.17,49.32,49.15,49.32,42655.0,46.7569,46.8996,46.7379,46.8996,42655.0
2018-06-06 14:30:00,49.32,49.47,49.31,49.41,50718.0,46.8996,47.0422,46.8901,46.9852,50718.0
2018-06-06 15:00:00,49.41,49.46,49.38,49.42,52217.0,46.9852,47.0327,46.9566,46.9947,52217.0
2018-06-06 15:30:00,49.41,49.65,49.37,49.62,186435.0,46.9852,47.2134,46.9471,47.1849,186435.0
2018-06-07 09:30:00,49.82,49.92,49.43,49.83,101043.0,47.375,47.4701,47.0042,47.3845,101043.0
2018-06-07 10:00:00,49.83,50.0,49.79,49.88,35118.0,47.3845,47.5462,47.3465,47.4321,35118.0
2018-06-07 10:30:00,49.9,49.91,49.61,49.61,31958.0,47.4511,47.4606,47.1753,47.1753,31958.0
2018-06-07 11:00:00,49.62,49.74,49.56,49.61,37317.0,47.1849,47.299,47.1278,47.1753,37317.0
2018-06-07 11:30:00,49.61,49.64,49.49,49.57,42827.0,47.1753,47.2039,47.0612,47.1373,42827.0
2018-06-07 12:00:00,49.56,49.66,49.45,49.55,35334.0,47.1278,47.2229,47.0232,47.1183,35334.0
2018-06-07 12:30:00,49.55,49.58,49.42,49.5,54815.0,47.1183,47.1468,46.9947,47.0707,54815.0
2018-06-07 13:00:00,49.51,49.55,49.43,49.48,26118.0,47.0803,47.1183,47.0042,47.0517,26118.0
2018-06-07 13:30:00,49.49,49.5,49.26,49.27,41274.0,47.0612,47.0707,46.8425,46.852,41274.0
2018-06-07 14:00:00,49.27,49.48,49.23,49.47,35808.0,46.852,47.0517,46.814,47.0422,35808.0
2018-06-07 14:30:00,49.47,49.57,49.46,49.54,56847.0,47.0422,47.1373,47.0327,47.1088,56847.0
2018-06-07 15:00:00,49.53,49.55,49.42,49.54,70084.0,47.0993,47.1183,46.9947,47.1088,70084.0
2018-06-07 15:30:00,49.54,49.73,49.53,49.68,156515.0,47.1088,47.2895,47.0993,47.2419,156515.0
2018-06-08 09:30:00,49.58,49.77,49.45,49.68,37091.0,47.1468,47.3275,47.0232,47.2419,37091.0
2018-06-08 10:00:00,49.7,49.98,49.62,49.93,27513.0,47.2609,47.5272,47.1849,47.4796,27513.0
2018-06-08 10:30:00,49.9,49.99,49.76,49.88,100819.0,47.4511,47.5367,47.318,47.4321,100819.0
2018-06-08 11:00:00,49.88,49.89,49.73,49.74,43314.0,47.4321,47.4416,47.2895,47.299,43314.0
2018-06-08 11:30:00,49.78,49.83,49.68,49.76,26949.0,47.337,47.3845,47.2419,47.318,26949.0
2018-06-08 12:00:00,49.77,49.85,49.7,49.74,19494.0,47.3275,47.4036,47.2609,47.299,19494.0
2018-06-08 12:30:00,49.75,49.82,49.73,49.78,20980.0,47.3085,47.375,47.2895,47.337,20980.0
2018-06-08 13:00:00,49.76,49.88,49.74,49.87,24707.0,47.318,47.4321,47.299,47.4226,24707.0
2018-06-08 13:30:00,49.9,50.33,49.9,50.15,42739.0,47.4511,47.86,47.4511,47.6888,42739.0
2018-06-08 14:00:00,50.16,50.28,50.16,50.18,25875.0,47.6984,47.8125,47.6984,47.7174,25875.0
2018-06-08 14:30:00,50.18,50.22,50.1,50.1,24611.0,47.7174,47.7554,47.6413,47.6413,24611.0
2018-06-08 15:00:00,50.11,50.24,50.09,50.24,31133.0,47.6508,47.7744,47.6318,47.7744,31133.0
2018-06-08 15:30:00,50.24,50.35,50.19,50.34,149624.0,47.7744,47.879,47.7269,47.8695,149624.0
2018-06-11 09:30:00,50.25,50.4,50.12,50.38,25876.0,47.7839,47.9266,47.6603,47.9076,25876.0
2018-06-11 10:00:00,50.36,50.54,50.32,50.32,18038.0,47.8885,48.0597,47.8505,47.8505,18038.0
2018-06-11 10:30:00,50.32,50.42,50.27,50.31,42269.0,47.8505,47.9456,47.803,47.841,42269.0
2018-06-11 11:00:00,50.31,50.33,50.14,50.14,37117.0,47.841,47.86,47.6793,47.6793,37117.0
2018-06-11 11:30:00,50.13,50.28,50.12,50.25,13707.0,47.6698,47.8125,47.6603,47.7839,13707.0
2018-06-11 12:00:00,50.23,50.34,50.18,50.33,15134.0,47.7649,47.8695,47.7174,47.86,15134.0
2018-06-11 12:30:00,50.31,50.31,50.23,50.24,17470.0,47.841,47.841,47.7649,47.7744,17470.0
2018-06-11 13:00:00,50.25,50.37,50.22,50.36,16886.0,47.7839,47.898,47.7554,47.8885,16886.0
2018-06-11 13:30:00,50.35,50.41,50.32,50.4,17683.0,47.879,47.9361,47.8505,47.9266,17683.0
2018-06-11 14:00:00,50.38,50.43,50.37,50.41,27314.0,47.9076,47.9551,47.898,47.9361,27314.0
2018-06-11 14:30:00,50.42,50.47,50.41,50.45,31218.0,47.9456,47.9931,47.9361,47.9741,31218.0
2018-06-11 15:00:00,50.46,50.48,50.44,50.47,40104.0,47.9836,48.0026,47.9646,47.9931,40104.0
2018-06-11 15:30:00,50.47,50.49,50.32,50.34,173909.0,47.9931,48.0122,47.8505,47.8695,173909.0
2018-06-12 09:30:00,50.46,50.48,49.51,50.45,67810.0,47.9836,48.0026,47.0803,47.9741,67810.0
2018-06-12 10:00:00,50.45,50.51,50.17,50.21,57073.0,47.9741,48.0312,47.7079,47.7459,57073.0
2018-06-12 10:30:00,50.21,50.36,50.15,50.18,84334.0,47.7459,47.8885,47.6888,47.7174,84334.0
2018-06-12 11:00:00,50.19,50.27,50.07,50.21,41508.0,47.7269,47.803,47.6128,47.7459,41508.0
2018-06-12 11:30:00,50.2,50.21,50.09,50.13,23147.0,47.7364,47.7459,47.6318,47.6698,23147.0
2018-06-12 12:00:00,50.15,50.23,50.15,50.16,14961.0,47.6888,47.7649,47.6888,47.6984,14961.0
2018-06-12 12:30:00,50.15,50.18,50.09,50.12,14972.0,47.6888,47.7174,47.6318,47.6603,14972.0
2018-06-12 13:00:00,50.11,50.16,50.06,50.06,16092.0,47.6508,47.6984,47.6033,47.6033,16092.0
2018-06-12 13:30:00,50.07,50.11,49.96,50.1,15796.0,47.6128,47.6508,47.5082,47.6413,15796.0
2018-06-12 14:00:00,50.09,50.09,49.93,49.96,22402.0,47.6318,47.6318,47.4796,47.5082,22402.0
2018-06-12 14:30:00,49.95,50.01,49.95,49.95,27947.0,47.4987,47.5557,47.4987,47.4987,27947.0
2018-06-12 15:00:00,49.95,50.02,49.9,49.93,54399.0,47.4987,47.5652,47.4511,47.4796,54399.0
2018-06-12 15:30:00,49.93,49.97,49.8,49.82,226944.0,47.4796,47.5177,47.356,47.375,226944.0
2018-06-13 09:30:00,49.91,49.94,49.57,49.61,47421.0,47.4606,47.4892,47.1373,47.1753,47421.0
2018-06-13 10:00:00,49.64,49.77,49.46,49.5,27752.0,47.2039,47.3275,47.0327,47.0707,27752.0
2018-06-13 10:30:00,49.52,49.85,49.52,49.84,38851.0,47.0898,47.4036,47.0898,47.3941,38851.0
2018-06-13 11:00:00,49.84,49.88,49.7,49.77,35055.0,47.3941,47.4321,47.2609,47.3275,35055.0
2018-06-13 11:30:00,49.77,49.87,49.76,49.82,33366.0,47.3275,47.4226,47.318,47.375,33366.0
2018-06-13 12:00:00,49.81,49.82,49.6,49.72,32214.0,47.3655,47.375,47.1658,47.2799,32214.0
2018-06-13 12:30:00,49.73,49.77,49.63,49.63,23827.0,47.2895,47.3275,47.1944,47.1944,23827.0
2018-06-13 13:00:00,49.61,49.65,49.59,49.6,17090.0,47.1753,47.2134,47.1563,47.1658,17090.0
2018-06-13 13:30:00,49.6,49.65,49.58,49.63,41058.0,47.1658,47.2134,47.1468,47.1944,41058.0
2018-06-13 14:00:00,49.62,49.63,49.47,49.61,40852.0,47.1849,47.1944,47.0422,47.1753,40852.0
2018-06-13 14:30:00,49.59,49.62,49.51,49.56,64502.0,47.1563,47.1849,47.0803,47.1278,64502.0
2018-06-13 15:00:00,49.57,49.72,49.55,49.59,62879.0,47.1373,47.2799,47.1183,47.1563,62879.0
2018-06-13 15:30:00,49.6,49.6,49.44,49.45,248688.0,47.1658,47.1658,47.0137,47.0232,248688.0
2018-06-14 09:30:00,49.45,49.61,49.31,49.56,51383.0,47.0232,47.1753,46.8901,47.1278,51383.0
2018-06-14 10:00:00,49.55,49.63,49.2,49.2,71907.0,47.1183,47.1944,46.7855,46.7855,71907.0
2018-06-14 10:30:00,49.2,49.22,48.77,48.8,61638.0,46.7855,46.8045,46.3766,46.4051,61638.0
2018-06-14 11:00:00,48.81,48.89,48.71,48.84,36707.0,46.4146,46.4907,46.3195,46.4431,36707.0
2018-06-14 11:30:00,48.85,48.89,48.73,48.84,32859.0,46.4526,46.4907,46.3385,46.4431,32859.0
2018-06-14 12:00:00,48.83,48.99,48.79,48.87,29052.0,46.4336,46.5858,46.3956,46.4717,29052.0
2018-06-14 12:30:00,48.88,48.99,48.84,48.85,28440.0,46.4812,46.5858,46.4431,46.4526,28440.0
2018-06-14 13:00:00,48.84,48.9,48.76,48.87,38592.0,46.4431,46.5002,46.3671,46.4717,38592.0
2018-06-14 13:30:00,48.86,48.92,48.74,48.75,47200.0,46.4622,46.5192,46.348,46.3576,47200.0
2018-06-14 14:00:00,48.76,48.82,48.68,48.82,65359.0,46.3671,46.4241,46.291,46.4241,65359.0
2018-06-14 14:30:00,48.83,48.92,48.8,48.89,52618.0,46.4336,46.5192,46.4051,46.4907,52618.0
2018-06-14 15:00:00,48.88,48.96,48.86,48.9,56769.0,46.4812,46.5572,46.4622,46.5002,56769.0
2018-06-14 15:30:00,48.9,48.93,48.8,48.88,421209.0,46.5002,46.5287,46.4051,46.4812,421209.0
2018-06-15 09:30:00,48.85,48.9,48.3,48.63,228817.0,46.4526,46.5002,45.9296,46.2434,228817.0
2018-06-15 10:00:00,48.63,48.74,48.25,48.28,87359.0,46.2434,46.348,45.8821,45.9106,87359.0
2018-06-15 10:30:00,48.27,48.49,48.19,48.47,91795.0,45.9011,46.1103,45.825,46.0913,91795.0
2018-06-15 11:00:00,48.5,48.6,48.45,48.53,94350.0,46.1198,46.2149,46.0723,46.1483,94350.0
2018-06-15 11:30:00,48.53,48.54,48.33,48.45,42613.0,46.1483,46.1579,45.9582,46.0723,42613.0
2018-06-15 12:00:00,48.47,48.58,48.44,48.52,61528.0,46.0913,46.1959,46.0628,46.1388,61528.0
2018-06-15 12:30:00,48.51,48.53,48.39,48.43,45277.0,46.1293,46.1483,46.0152,46.0533,45277.0
2018-06-15 13:00:00,48.44,48.57,48.4,48.52,54881.0,46.0628,46.1864,46.0247,46.1388,54881.0
2018-06-15 13:30:00,48.49,48.57,48.44,48.44,56621.0,46.1103,46.1864,46.0628,46.0628,56621.0
2018-06-15 14:00:00,48.44,48.59,48.38,48.59,69799.0,46.0628,46.2054,46.0057,46.2054,69799.0
2018-06-15 14:30:00,48.61,48.76,48.61,48.72,41634.0,46.2244,46.3671,46.2244,46.329,41634.0
2018-06-15 15:00:00,48.72,48.76,48.6,48.65,55545.0,46.329,46.3671,46.2149,46.2625,55545.0
2018-06-15 15:30:00,48.65,48.86,48.61,48.72,366647.0,46.2625,46.4622,46.2244,46.329,366647.0
2018-06-18 09:30:00,48.38,49.23,48.38,49.12,47887.0,46.0057,46.814,46.0057,46.7094,47887.0
2018-06-18 10:00:00,49.14,49.99,49.13,49.91,97232.0,46.7284,47.5367,46.7189,47.4606,97232.0
2018-06-18 10:30:00,49.92,50.24,49.85,49.95,87622.0,47.4701,47.7744,47.4036,47.4987,87622.0
2018-06-18 11:00:00,49.95,50.0,49.73,49.76,65629.0,47.4987,47.5462,47.2895,47.318,65629.0
2018-06-18 11:30:00,49.77,49.85,49.67,49.8,64342.0,47.3275,47.4036,47.2324,47.356,64342.0
2018-06-18 12:00:00,49.8,49.84,49.67,49.74,54935.0,47.356,47.3941,47.2324,47.299,54935.0
2018-06-18 12:30:00,49.74,49.93,49.7,49.93,48098.0,47.299,47.4796,47.2609,47.4796,48098.0
2018-06-18 13:00:00,49.93,49.96,49.85,49.87,25683.0,47.4796,47.5082,47.4036,47.4226,25683.0
2018-06-18 13:30:00,49.86,49.99,49.82,49.87,31180.0,47.4131,47.5367,47.375,47.4226,31180.0
2018-06-18 14:00:00,49.86,49.89,49.76,49.76,38489.0,47.4131,47.4416,47.318,47.318,38489.0
2018-06-18 14:30:00,49.77,49.84,49.64,49.67,41207.0,47.3275,47.3941,47.2039,47.2324,41207.0
2018-06-18 15:00:00,49.66,49.66,49.5,49.58,81463.0,47.2229,47.2229,47.0707,47.1468,81463.0
2018-06-18 15:30:00,49.58,49.76,49.56,49.71,219737.0,47.1468,47.318,47.1278,47.2704,219737.0
2018-06-19 09:30:00,49.2,49.27,48.17,48.71,59307.0,46.7855,46.852,45.806,46.3195,59307.0
2018-06-19 10:00:00,48.73,48.73,48.52,48.52,39930.0,46.3385,46.3385,46.1388,46.1388,39930.0
2018-06-19 10:30:00,48.53,48.81,48.41,48.75,36521.0,46.1483,46.4146,46.0342,46.3576,36521.0
2018-06-19 11:00:00,48.74,49.1,48.74,48.98,30224.0,46.348,46.6904,46.348,46.5763,30224.0
2018-06-19 11:30:00,48.98,49.15,48.87,49.12,19300.0,46.5763,46.7379,46.4717,46.7094,19300.0
2018-06-19 12:00:00,49.14,49.18,49.06,49.15,18319.0,46.7284,46.7664,46.6523,46.7379,18319.0
2018-06-19 12:30:00,49.14,49.16,49.02,49.15,23645.0,46.7284,46.7474,46.6143,46.7379,23645.0
2018-06-19 13:00:00,49.13,49.13,49.04,49.05,13299.0,46.7189,46.7189,46.6333,46.6428,13299.0
2018-06-19 13:30:00,49.06,49.25,49.02,49.24,15545.0,46.6523,46.833,46.6143,46.8235,15545.0
2018-06-19 14:00:00,49.23,49.41,49.23,49.3,23586.0,46.814,46.9852,46.814,46.8806,23586.0
2018-06-19 14:30:00,49.31,49.34,49.24,49.28,20560.0,46.8901,46.9186,46.8235,46.8615,20560.0
2018-06-19 15:00:00,49.28,49.28,49.12,49.14,29990.0,46.8615,46.8615,46.7094,46.7284,29990.0
2018-06-19 15:30:00,49.15,49.24,49.11,49.2,137634.0,46.7379,46.8235,46.6999,46.7855,137634.0
2018-06-20 09:30:00,49.31,49.58,48.85,49.0,21232.0,46.8901,47.1468,46.4526,46.5953,21232.0
2018-06-20 10:00:00,48.99,49.16,48.94,49.08,27464.0,46.5858,46.7474,46.5382,46.6714,27464.0
2018-06-20 10:30:00,49.11,49.14,48.87,49.1,21262.0,46.6999,46.7284,46.4717,46.6904,21262.0
2018-06-20 11:00:00,49.1,49.43,49.04,49.38,31930.0,46.6904,47.0042,46.6333,46.9566,31930.0
2018-06-20 11:30:00,49.41,49.56,49.35,49.5,32293.0,46.9852,47.1278,46.9281,47.0707,32293.0
2018-06-20 12:00:00,49.46,49.6,49.45,49.58,57750.0,47.0327,47.1658,47.0232,47.1468,57750.0
2018-06-20 12:30:00,49.58,49.64,49.54,49.61,14668.0,47.1468,47.2039,47.1088,47.1753,14668.0
2018-06-20 13:00:00,49.62,49.64,49.47,49.55,20736.0,47.1849,47.2039,47.0422,47.1183,20736.0
2018-06-20 13:30:00,49.57,49.73,49.53,49.73,26212.0,47.1373,47.2895,47.0993,47.2895,26212.0
2018-06-20 14:00:00,49.73,49.83,49.69,49.83,28566.0,47.2895,47.3845,47.2514,47.3845,28566.0
2018-06-20 14:30:00,49.81,49.86,49.73,49.75,42156.0,47.3655,47.4131,47.2895,47.3085,42156.0
2018-06-20 15:00:00,49.75,49.88,49.73,49.81,43652.0,47.3085,47.4321,47.2895,47.3655,43652.0
2018-06-20 15:30:00,49.82,49.86,49.66,49.7,172341.0,47.375,47.4131,47.2229,47.2609,172341.0
2018-06-21 09:30:00,49.5,49.5,48.94,48.97,59484.0,47.0707,47.0707,46.5382,46.5668,59484.0
2018-06-21 10:00:00,48.97,49.01,48.65,48.76,35412.0,46.5668,46.6048,46.2625,46.3671,35412.0
2018-06-21 10:30:00,48.76,48.94,48.72,48.82,24349.0,46.3671,46.5382,46.329,46.4241,24349.0
2018-06-21 11:00:00,48.8,49.0,48.79,48.89,24436.0,46.4051,46.5953,46.3956,46.4907,24436.0
2018-06-21 11:30:00,48.91,49.1,48.79,49.08,30937.0,46.5097,46.6904,46.3956,46.6714,30937.0
2018-06-21 12:00:00,49.08,49.08,48.93,48.98,23310.0,46.6714,46.6714,46.5287,46.5763,23310.0
2018-06-21 12:30:00,48.99,49.0,48.89,48.89,42609.0,46.5858,46.5953,46.4907,46.4907,42609.0
2018-06-21 13:00:00,48.89,48.97,48.85,48.96,17864.0,46.4907,46.5668,46.4526,46.5572,17864.0
2018-06-21 13:30:00,48.96,49.12,48.9,49.09,25709.0,46.5572,46.7094,46.5002,46.6809,25709.0
2018-06-21 14:00:00,49.09,49.14,49.02,49.04,41023.0,46.6809,46.7284,46.6143,46.6333,41023.0
2018-06-21 14:30:00,49.05,49.05,48.86,48.86,29314.0,46.6428,46.6428,46.4622,46.4622,29314.0
2018-06-21 15:00:00,48.85,48.87,48.44,48.62,135697.0,46.4526,46.4717,46.0628,46.2339,135697.0
2018-06-21 15:30:00,48.59,48.74,48.49,48.68,192307.0,46.2054,46.348,46.1103,46.291,192307.0
2018-06-22 09:30:00,49.42,49.85,48.98,49.69,40524.0,46.9947,47.4036,46.5763,47.2514,40524.0
2018-06-22 10:00:00,49.71,49.84,49.51,49.53,22750.0,47.2704,47.3941,47.0803,47.0993,22750.0
2018-06-22 10:30:00,49.55,49.63,49.4,49.61,29105.0,47.1183,47.1944,46.9757,47.1753,29105.0
2018-06-22 11:00:00,49.58,49.62,49.34,49.39,35713.0,47.1468,47.1849,46.9186,46.9661,35713.0
2018-06-22 11:30:00,49.39,49.4,49.21,49.24,16872.0,46.9661,46.9757,46.795,46.8235,16872.0
2018-06-22 12:00:00,49.23,49.38,49.2,49.21,97909.0,46.814,46.9566,46.7855,46.795,97909.0
2018-06-22 12:30:00,49.22,49.29,49.16,49.2,26942.0,46.8045,46.871,46.7474,46.7855,26942.0
2018-06-22 13:00:00,49.21,49.27,49.19,49.24,15993.0,46.795,46.852,46.776,46.8235,15993.0
2018-06-22 13:30:00,49.23,49.46,49.22,49.44,28149.0,46.814,47.0327,46.8045,47.0137,28149.0
2018-06-22 14:00:00,49.44,49.46,49.34,49.37,16207.0,47.0137,47.0327,46.9186,46.9471,16207.0
2018-06-22 14:30:00,49.36,49.5,49.35,49.47,36599.0,46.9376,47.0707,46.9281,47.0422,36599.0
2018-06-22 15:00:00,49.46,49.68,49.43,49.68,62270.0,47.0327,47.2419,47.0042,47.2419,62270.0
2018-06-22 15:30:00,49.66,49.78,49.51,49.51,177522.0,47.2229,47.337,47.0803,47.0803,177522.0
2018-06-25 09:30:00,49.1,49.33,48.35,48.35,56703.0,46.6904,46.9091,45.9772,45.9772,56703.0
2018-06-25 10:00:00,48.37,48.79,48.25,48.79,92934.0,45.9962,46.3956,45.8821,46.3956,92934.0
2018-06-25 10:30:00,48.79,48.82,48.56,48.74,21094.0,46.3956,46.4241,46.1769,46.348,21094.0
2018-06-25 11:00:00,48.75,48.78,48.29,48.32,25946.0,46.3576,46.3861,45.9201,45.9487,25946.0
2018-06-25 11:30:00,48.34,48.51,48.27,48.45,25399.0,45.9677,46.1293,45.9011,46.0723,25399.0
2018-06-25 12:00:00,48.45,48.46,48.15,48.37,29828.0,46.0723,46.0818,45.787,45.9962,29828.0
2018-06-25 12:30:00,48.38,48.59,48.32,48.59,13189.0,46.0057,46.2054,45.9487,46.2054,13189.0
2018-06-25 13:00:00,48.55,48.57,48.44,48.52,10927.0,46.1674,46.1864,46.0628,46.1388,10927.0
2018-06-25 13:30:00,48.52,48.71,48.51,48.62,12400.0,46.1388,46.3195,46.1293,46.2339,12400.0
2018-06-25 14:00:00,48.61,48.66,48.48,48.54,19278.0,46.2244,46.272,46.1008,46.1579,19278.0
2018-06-25 14:30:00,48.56,48.56,48.23,48.34,37663.0,46.1769,46.1769,45.8631,45.9677,37663.0
2018-06-25 15:00:00,48.33,48.41,48.26,48.36,20647.0,45.9582,46.0342,45.8916,45.9867,20647.0
2018-06-25 15:30:00,48.35,48.59,48.35,48.5,180413.0,45.9772,46.2054,45.9772,46.1198,180413.0
2018-06-26 09:30:00,48.61,48.92,48.33,48.39,67836.0,46.2244,46.5192,45.9582,46.0152,67836.0
2018-06-26 10:00:00,48.42,48.8,48.42,48.46,38906.0,46.0437,46.4051,46.0437,46.0818,38906.0
2018-06-26 10:30:00,48.46,48.53,48.1,48.36,75166.0,46.0818,46.1483,45.7394,45.9867,75166.0
2018-06-26 11:00:00,48.34,48.59,48.34,48.57,33902.0,45.9677,46.2054,45.9677,46.1864,33902.0
2018-06-26 11:30:00,48.57,48.65,48.48,48.6,25053.0,46.1864,46.2625,46.1008,46.2149,25053.0
2018-06-26 12:00:00,48.58,48.78,48.58,48.71,14537.0,46.1959,46.3861,46.1959,46.3195,14537.0
2018-06-26 12:30:00,48.71,48.88,48.71,48.88,19501.0,46.3195,46.4812,46.3195,46.4812,19501.0
2018-06-26 13:00:00,48.88,49.04,48.88,49.02,29767.0,46.4812,46.6333,46.4812,46.6143,29767.0
2018-06-26 13:30:00,49.02,49.12,48.96,49.12,32388.0,46.6143,46.7094,46.5572,46.7094,32388.0
2018-06-26 14:00:00,49.12,49.15,48.92,48.95,42407.0,46.7094,46.7379,46.5192,46.5477,42407.0
2018-06-26 14:30:00,48.94,48.99,48.9,48.92,39124.0,46.5382,46.5858,46.5002,46.5192,39124.0
2018-06-26 15:00:00,48.91,48.98,48.85,48.85,59443.0,46.5097,46.5763,46.4526,46.4526,59443.0
2018-06-26 15:30:00,48.86,48.93,48.65,48.72,192318.0,46.4622,46.5287,46.2625,46.329,192318.0
2018-06-27 09:30:00,48.92,49.49,48.81,49.49,47005.0,46.5192,47.0612,46.4146,47.0612,47005.0
2018-06-27 10:00:00,49.5,49.52,49.27,49.36,54461.0,47.0707,47.0898,46.852,46.9376,54461.0
2018-06-27 10:30:00,49.28,49.71,49.28,49.53,36023.0,46.8615,47.2704,46.8615,47.0993,36023.0
2018-06-27 11:00:00,49.52,49.54,49.18,49.18,39959.0,47.0898,47.1088,46.7664,46.7664,39959.0
2018-06-27 11:30:00,49.18,49.3,49.14,49.23,35481.0,46.7664,46.8806,46.7284,46.814,35481.0
2018-06-27 12:00:00,49.23,49.47,49.22,49.35,23006.0,46.814,47.0422,46.8045,46.9281,23006.0
2018-06-27 12:30:00,49.33,49.34,49.11,49.19,33629.0,46.9091,46.9186,46.6999,46.776,33629.0
2018-06-27 13:00:00,49.21,49.22,48.93,48.97,49398.0,46.795,46.8045,46.5287,46.5668,49398.0
2018-06-27 13:30:00,48.96,49.02,48.84,48.9,46413.0,46.5572,46.6143,46.4431,46.5002,46413.0
2018-06-27 14:00:00,48.9,48.97,48.74,48.75,66823.0,46.5002,46.5668,46.348,46.3576,66823.0
2018-06-27 14:30:00,48.75,48.8,48.53,48.55,39635.0,46.3576,46.4051,46.1483,46.1674,39635.0
2018-06-27 15:00:00,48.55,48.68,48.44,48.66,70675.0,46.1674,46.291,46.0628,46.272,70675.0
2018-06-27 15:30:00,48.66,48.68,48.48,48.49,183190.0,46.272,46.291,46.1008,46.1103,183190.0
2018-06-28 09:30:00,48.41,48.41,47.61,47.8,50579.0,46.0342,46.0342,45.2735,45.4542,50579.0
2018-06-28 10:00:00,47.8,48.15,47.75,48.0,32212.0,45.4542,45.787,45.4066,45.6444,32212.0
2018-06-28 10:30:00,48.01,48.12,47.85,48.1,27935.0,45.6539,45.7585,45.5017,45.7394,27935.0
2018-06-28 11:00:00,48.11,48.14,47.79,47.79,39109.0,45.749,45.7775,45.4447,45.4447,39109.0
2018-06-28 11:30:00,47.8,47.97,47.75,47.83,43030.0,45.4542,45.6158,45.4066,45.4827,43030.0
2018-06-28 12:00:00,47.84,47.91,47.63,47.66,27876.0,45.4922,45.5588,45.2925,45.321,27876.0
2018-06-28 12:30:00,47.66,47.86,47.64,47.84,30051.0,45.321,45.5112,45.302,45.4922,30051.0
2018-06-28 13:00:00,47.84,48.0,47.84,48.0,26341.0,45.4922,45.6444,45.4922,45.6444,26341.0
2018-06-28 13:30:00,48.01,48.07,47.96,48.0,28684.0,45.6539,45.7109,45.6063,45.6444,28684.0
2018-06-28 14:00:00,48.01,48.17,47.97,48.15,42070.0,45.6539,45.806,45.6158,45.787,42070.0
2018-06-28 14:30:00,48.15,48.32,48.06,48.32,36104.0,45.787,45.9487,45.7014,45.9487,36104.0
2018-06-28 15:00:00,48.33,48.44,48.26,48.37,57925.0,45.9582,46.0628,45.8916,45.9962,57925.0
2018-06-28 15:30:00,48.37,48.39,48.18,48.22,165915.0,45.9962,46.0152,45.8155,45.8536,165915.0
2018-06-29 09:30:00,48.6,49.57,48.59,49.4,55187.0,46.2149,47.1373,46.2054,46.9757,55187.0
2018-06-29 10:00:00,49.37,49.57,49.27,49.49,66137.0,46.9471,47.1373,46.852,47.0612,66137.0
2018-06-29 10:30:00,49.47,49.55,49.33,49.42,26174.0,47.0422,47.1183,46.9091,46.9947,26174.0
2018-06-29 11:00:00,49.43,49.44,49.01,49.25,36726.0,47.0042,47.0137,46.6048,46.833,36726.0
2018-06-29 11:30:00,49.25,49.25,49.03,49.08,16852.0,46.833,46.833,46.6238,46.6714,16852.0
2018-06-29 12:00:00,49.05,49.2,49.05,49.06,17484.0,46.6428,46.7855,46.6428,46.6523,17484.0
2018-06-29 12:30:00,49.09,49.14,49.01,49.06,12773.0,46.6809,46.7284,46.6048,46.6523,12773.0
2018-06-29 13:00:00,49.07,49.22,49.07,49.1,12148.0,46.6618,46.8045,46.6618,46.6904,12148.0
2018-06-29 13:30:00,49.11,49.23,49.1,49.14,15754.0,46.6999,46.814,46.6904,46.7284,15754.0
2018-06-29 14:00:00,49.2,49.25,49.16,49.18,28417.0,46.7855,46.833,46.7474,46.7664,28417.0
2018-06-29 14:30:00,49.15,49.18,49.04,49.18,23879.0,46.7379,46.7664,46.6333,46.7664,23879.0
2018-06-29 15:00:00,49.17,49.18,48.95,48.98,33831.0,46.7569,46.7664,46.5477,46.5763,33831.0
2018-06-29 15:30:00,48.97,49.0,48.74,48.79,172465.0,46.5668,46.5953,46.348,46.3956,172465.0
2018-07-02 09:30:00,48.3,48.45,47.91,48.36,40806.0,45.9296,46.0723,45.5588,45.9867,40806.0
2018-07-02 10:00:00,48.37,48.54,48.22,48.54,43846.0,45.9962,46.1579,45.8536,46.1579,43846.0
2018-07-02 10:30:00,48.58,48.72,48.55,48.61,20954.0,46.1959,46.329,46.1674,46.2244,20954.0
2018-07-02 11:00:00,48.64,48.76,48.45,48.48,20832.0,46.2529,46.3671,46.0723,46.1008,20832.0
2018-07-02 11:30:00,48.48,48.49,48.36,48.44,27018.0,46.1008,46.1103,45.9867,46.0628,27018.0
2018-07-02 12:00:00,48.44,48.46,48.33,48.35,23870.0,46.0628,46.0818,45.9582,45.9772,23870.0
2018-07-02 12:30:00,48.34,48.59,48.33,48.5,35011.0,45.9677,46.2054,45.9582,46.1198,35011.0
2018-07-02 13:00:00,48.51,48.51,48.35,48.36,32745.0,46.1293,46.1293,45.9772,45.9867,32745.0
2018-07-02 13:30:00,48.34,48.58,48.33,48.49,28087.0,45.9677,46.1959,45.9582,46.1103,28087.0
2018-07-02 14:00:00,48.5,48.68,48.46,48.62,29652.0,46.1198,46.291,46.0818,46.2339,29652.0
2018-07-02 14:30:00,48.62,48.63,48.45,48.49,33205.0,46.2339,46.2434,46.0723,46.1103,33205.0
2018-07-02 15:00:00,48.5,48.62,48.45,48.62,67428.0,46.1198,46.2339,46.0723,46.2339,67428.0
2018-07-02 15:30:00,48.61,48.68,48.57,48.6,173660.0,46.2244,46.291,46.1864,46.2149,173660.0
2018-07-03 09:30:00,49.13,49.13,48.76,48.78,34446.0,46.7189,46.7189,46.3671,46.3861,34446.0
2018-07-03 10:00:00,48.78,48.95,48.5,48.5,56841.0,46.3861,46.5477,46.1198,46.1198,56841.0
2018-07-03 10:30:00,48.54,48.77,48.46,48.66,29804.0,46.1579,46.3766,46.0818,46.272,29804.0
2018-07-03 11:00:00,48.68,48.8,48.65,48.73,23394.0,46.291,46.4051,46.2625,46.3385,23394.0
2018-07-03 11:30:00,48.72,48.79,48.49,48.6,29538.0,46.329,46.3956,46.1103,46.2149,29538.0
2018-07-03 12:00:00,48.65,48.66,48.44,48.44,21239.0,46.2625,46.272,46.0628,46.0628,21239.0
2018-07-03 12:30:00,48.45,48.48,48.29,48.41,74450.0,46.0723,46.1008,45.9201,46.0342,74450.0
2018-07-05 09:30:00,48.8,48.8,48.45,48.62,34868.0,46.4051,46.4051,46.0723,46.2339,34868.0
2018-07-05 10:00:00,48.6,48.71,48.45,48.56,45196.0,46.2149,46.3195,46.0723,46.1769,45196.0
2018-07-05 10:30:00,48.56,48.85,48.46,48.46,60063.0,46.1769,46.4526,46.0818,46.0818,60063.0
2018-07-05 11:00:00,48.44,48.69,48.4,48.64,33726.0,46.0628,46.3005,46.0247,46.2529,33726.0
2018-07-05 11:30:00,48.63,48.77,48.63,48.69,26876.0,46.2434,46.3766,46.2434,46.3005,26876.0
2018-07-05 12:00:00,48.69,48.8,48.63,48.66,21462.0,46.3005,46.4051,46.2434,46.272,21462.0
2018-07-05 12:30:00,48.66,48.78,48.64,48.75,31431.0,46.272,46.3861,46.2529,46.3576,31431.0
2018-07-05 13:00:00,48.76,48.82,48.75,48.76,78860.0,46.3671,46.4241,46.3576,46.3671,78860.0
2018-07-05 13:30:00,48.76,48.78,48.7,48.72,24740.0,46.3671,46.3861,46.31,46.329,24740.0
2018-07-05 14:00:00,48.72,48.82,48.54,48.72,37308.0,46.329,46.4241,46.1579,46.329,37308.0
2018-07-05 14:30:00,48.73,48.8,48.66,48.79,34231.0,46.3385,46.4051,46.272,46.3956,34231.0
2018-07-05 15:00:00,48.79,48.81,48.71,48.78,72441.0,46.3956,46.4146,46.3195,46.3861,72441.0
2018-07-05 15:30:00,48.78,48.81,48.69,48.75,164771.0,46.3861,46.4146,46.3005,46.3576,164771.0
2018-07-06 09:30:00,48.61,48.66,48.31,48.61,23043.0,46.2244,46.272,45.9391,46.2244,23043.0
2018-07-06 10:00:00,48.59,48.96,48.58,48.93,100169.0,46.2054,46.5572,46.1959,46.5287,100169.0
2018-07-06 10:30:00,48.93,48.97,48.82,48.83,33425.0,46.5287,46.5668,46.4241,46.4336,33425.0
2018-07-06 11:00:00,48.86,49.06,48.84,49.03,123992.0,46.4622,46.6523,46.4431,46.6238,123992.0
2018-07-06 11:30:00,49.0,49.05,48.89,48.95,23996.0,46.5953,46.6428,46.4907,46.5477,23996.0
2018-07-06 12:00:00,48.96,49.13,48.96,49.11,18262.0,46.5572,46.7189,46.5572,46.6999,18262.0
2018-07-06 12:30:00,49.11,49.14,49.02,49.07,15845.0,46.6999,46.7284,46.6143,46.6618,15845.0
2018-07-06 13:00:00,49.08,49.21,49.08,49.18,17376.0,46.6714,46.795,46.6714,46.7664,17376.0
2018-07-06 13:30:00,49.2,49.26,49.16,49.18,14961.0,46.7855,46.8425,46.7474,46.7664,14961.0
2018-07-06 14:00:00,49.17,49.2,49.11,49.17,17850.0,46.7569,46.7855,46.6999,46.7569,17850.0
2018-07-06 14:30:00,49.18,49.21,49.06,49.14,18220.0,46.7664,46.795,46.6523,46.7284,18220.0
2018-07-06 15:00:00,49.15,49.17,49.1,49.17,23351.0,46.7379,46.7569,46.6904,46.7569,23351.0
2018-07-06 15:30:00,49.17,49.19,49.02,49.05,124711.0,46.7569,46.776,46.6143,46.6428,124711.0
2018-07-09 09:30:00,49.11,49.5,49.03,49.42,64304.0,46.6999,47.0707,46.6238,46.9947,64304.0
2018-07-09 10:00:00,49.39,49.66,49.35,49.66,63418.0,46.9661,47.2229,46.9281,47.2229,63418.0
2018-07-09 10:30:00,49.68,49.73,49.51,49.7,29583.0,47.2419,47.2895,47.0803,47.2609,29583.0
2018-07-09 11:00:00,49.69,49.71,49.6,49.6,29211.0,47.2514,47.2704,47.1658,47.1658,29211.0
2018-07-09 11:30:00,49.6,49.6,49.48,49.51,12059.0,47.1658,47.1658,47.0517,47.0803,12059.0
2018-07-09 12:00:00,49.53,49.67,49.53,49.64,27250.0,47.0993,47.2324,47.0993,47.2039,27250.0
2018-07-09 12:30:00,49.65,49.68,49.63,49.64,18898.0,47.2134,47.2419,47.1944,47.2039,18898.0
2018-07-09 13:00:00,49.64,49.68,49.62,49.67,25060.0,47.2039,47.2419,47.1849,47.2324,25060.0
2018-07-09 13:30:00,49.66,49.68,49.57,49.61,20025.0,47.2229,47.2419,47.1373,47.1753,20025.0
2018-07-09 14:00:00,49.6,49.65,49.55,49.62,28362.0,47.1658,47.2134,47.1183,47.1849,28362.0
2018-07-09 14:30:00,49.61,49.77,49.55,49.63,63408.0,47.1753,47.3275,47.1183,47.1944,63408.0
2018-07-09 15:00:00,49.63,49.74,49.62,49.7,143210.0,47.1944,47.299,47.1849,47.2609,143210.0
2018-07-09 15:30:00,49.7,49.71,49.65,49.7,292056.0,47.2609,47.2704,47.2134,47.2609,292056.0
2018-07-10 09:30:00,49.72,49.9,49.52,49.83,27424.0,47.2799,47.4511,47.0898,47.3845,27424.0
2018-07-10 10:00:00,49.86,50.25,49.78,50.11,45751.0,47.4131,47.7839,47.337,47.6508,45751.0
2018-07-10 10:30:00,50.12,50.14,49.93,50.05,26997.0,47.6603,47.6793,47.4796,47.5938,26997.0
2018-07-10 11:00:00,50.05,50.06,49.69,49.72,70537.0,47.5938,47.6033,47.2514,47.2799,70537.0
2018-07-10 11:30:00,49.71,49.83,49.68,49.71,17586.0,47.2704,47.3845,47.2419,47.2704,17586.0
2018-07-10 12:00:00,49.72,49.73,49.63,49.7,19008.0,47.2799,47.2895,47.1944,47.2609,19008.0
2018-07-10 12:30:00,49.71,49.72,49.46,49.5,29714.0,47.2704,47.2799,47.0327,47.0707,29714.0
2018-07-10 13:00:00,49.5,49.55,49.47,49.5,24925.0,47.0707,47.1183,47.0422,47.0707,24925.0
2018-07-10 13:30:00,49.49,49.57,49.39,49.56,17630.0,47.0612,47.1373,46.9661,47.1278,17630.0
2018-07-10 14:00:00,49.56,49.7,49.56,49.69,20215.0,47.1278,47.2609,47.1278,47.2514,20215.0
2018-07-10 14:30:00,49.68,49.76,49.68,49.76,24399.0,47.2419,47.318,47.2419,47.318,24399.0
2018-07-10 15:00:00,49.76,49.83,49.72,49.78,35259.0,47.318,47.3845,47.2799,47.337,35259.0
2018-07-10 15:30:00,49.79,49.81,49.72,49.77,129360.0,47.3465,47.3655,47.2799,47.3275,129360.0
2018-07-11 09:30:00,49.28,49.33,48.97,49.11,25919.0,46.8615,46.9091,46.5668,46.6999,25919.0
2018-07-11 10:00:00,49.13,49.41,49.13,49.29,25648.0,46.7189,46.9852,46.7189,46.871,25648.0
2018-07-11 10:30:00,49.29,49.38,49.13,49.22,24920.0,46.871,46.9566,46.7189,46.8045,24920.0
2018-07-11 11:00:00,49.23,49.29,49.12,49.14,27351.0,46.814,46.871,46.7094,46.7284,27351.0
2018-07-11 11:30:00,49.14,49.23,49.12,49.18,55256.0,46.7284,46.814,46.7094,46.7664,55256.0
2018-07-11 12:00:00,49.17,49.22,49.13,49.15,26465.0,46.7569,46.8045,46.7189,46.7379,26465.0
2018-07-11 12:30:00,49.18,49.21,49.07,49.09,21148.0,46.7664,46.795,46.6618,46.6809,21148.0
2018-07-11 13:00:00,49.11,49.21,49.04,49.14,41209.0,46.6999,46.795,46.6333,46.7284,41209.0
2018-07-11 13:30:00,49.16,49.2,49.05,49.06,24045.0,46.7474,46.7855,46.6428,46.6523,24045.0
2018-07-11 14:00:00,49.07,49.12,48.9,49.1,59566.0,46.6618,46.7094,46.5002,46.6904,59566.0
2018-07-11 14:30:00,49.11,49.19,49.04,49.08,20801.0,46.6999,46.776,46.6333,46.6714,20801.0
2018-07-11 15:00:00,49.08,49.19,48.95,48.98,21848.0,46.6714,46.776,46.5477,46.5763,21848.0
2018-07-11 15:30:00,48.97,49.05,48.83,48.85,106098.0,46.5668,46.6428,46.4336,46.4526,106098.0
2018-07-12 09:30:00,49.28,49.28,48.44,48.82,25845.0,46.8615,46.8615,46.0628,46.4241,25845.0
2018-07-12 10:00:00,48.84,49.15,48.84,49.15,55437.0,46.4431,46.7379,46.4431,46.7379,55437.0
2018-07-12 10:30:00,49.16,49.2,48.76,48.79,15547.0,46.7474,46.7855,46.3671,46.3956,15547.0
2018-07-12 11:00:00,48.82,48.92,48.67,48.71,13139.0,46.4241,46.5192,46.2815,46.3195,13139.0
2018-07-12 11:30:00,48.72,48.92,48.65,48.89,25263.0,46.329,46.5192,46.2625,46.4907,25263.0
2018-07-12 12:00:00,48.89,48.94,48.83,48.94,14120.0,46.4907,46.5382,46.4336,46.5382,14120.0
2018-07-12 12:30:00,48.94,49.02,48.87,48.97,20922.0,46.5382,46.6143,46.4717,46.5668,20922.0
2018-07-12 13:00:00,48.96,49.02,48.84,48.88,16422.0,46.5572,46.6143,46.4431,46.4812,16422.0
2018-07-12 13:30:00,48.88,48.91,48.81,48.84,12381.0,46.4812,46.5097,46.4146,46.4431,12381.0
2018-07-12 14:00:00,48.85,48.91,48.81,48.88,12126.0,46.4526,46.5097,46.4146,46.4812,12126.0
2018-07-12 14:30:00,48.88,48.91,48.83,48.91,10009.0,46.4812,46.5097,46.4336,46.5097,10009.0
2018-07-12 15:00:00,48.91,48.96,48.83,48.9,18579.0,46.5097,46.5572,46.4336,46.5002,18579.0
2018-07-12 15:30:00,48.91,48.92,48.82,48.89,131148.0,46.5097,46.5192,46.4241,46.4907,131148.0
2018-07-13 09:30:00,48.99,49.25,48.64,49.18,23096.0,46.5858,46.833,46.2529,46.7664,23096.0
2018-07-13 10:00:00,49.18,49.28,49.11,49.19,17813.0,46.7664,46.8615,46.6999,46.776,17813.0
2018-07-13 10:30:00,49.21,49.44,49.2,49.39,23440.0,46.795,47.0137,46.7855,46.9661,23440.0
2018-07-13 11:00:00,49.4,49.54,49.32,49.45,42185.0,46.9757,47.1088,46.8996,47.0232,42185.0
2018-07-13 11:30:00,49.42,49.43,49.26,49.29,10071.0,46.9947,47.0042,46.8425,46.871,10071.0
2018-07-13 12:00:00,49.3,49.38,49.29,49.32,12093.0,46.8806,46.9566,46.871,46.8996,12093.0
2018-07-13 12:30:00,49.3,49.4,49.3,49.38,16217.0,46.8806,46.9757,46.8806,46.9566,16217.0
2018-07-13 13:00:00,49.37,49.44,49.32,49.42,13014.0,46.9471,47.0137,46.8996,46.9947,13014.0
2018-07-13 13:30:00,49.42,49.5,49.33,49.48,13993.0,46.9947,47.0707,46.9091,47.0517,13993.0
2018-07-13 14:00:00,49.48,49.51,49.37,49.39,18382.0,47.0517,47.0803,46.9471,46.9661,18382.0
2018-07-13 14:30:00,49.38,49.43,49.31,49.37,17558.0,46.9566,47.0042,46.8901,46.9471,17558.0
2018-07-13 15:00:00,49.37,49.49,49.36,49.41,41707.0,46.9471,47.0612,46.9376,46.9852,41707.0
2018-07-13 15:30:00,49.4,49.47,49.32,49.44,207822.0,46.9757,47.0422,46.8996,47.0137,207822.0
2018-07-16 09:30:00,49.4,49.53,49.24,49.34,42812.0,46.9757,47.0993,46.8235,46.9186,42812.0
2018-07-16 10:00:00,49.16,49.26,49.1,49.15,8377.0,46.7474,46.8425,46.6904,46.7379,8377.0
2018-07-16 10:30:00,49.14,49.3,48.7,48.74,41825.0,46.7284,46.8806,46.31,46.348,41825.0
2018-07-16 11:00:00,48.71,48.86,48.64,48.8,20434.0,46.3195,46.4622,46.2529,46.4051,20434.0
2018-07-16 11:30:00,48.78,48.78,48.55,48.74,18381.0,46.3861,46.3861,46.1674,46.348,18381.0
2018-07-16 12:00:00,48.74,48.81,48.66,48.66,16562.0,46.348,46.4146,46.272,46.272,16562.0
2018-07-16 12:30:00,48.67,48.73,48.6,48.68,30320.0,46.2815,46.3385,46.2149,46.291,30320.0
2018-07-16 13:00:00,48.66,48.68,48.44,48.46,27134.0,46.272,46.291,46.0628,46.0818,27134.0
2018-07-16 13:30:00,48.44,48.51,48.23,48.26,83946.0,46.0628,46.1293,45.8631,45.8916,83946.0
2018-07-16 14:00:00,48.27,48.28,48.13,48.17,69415.0,45.9011,45.9106,45.768,45.806,69415.0
2018-07-16 14:30:00,48.16,48.18,47.94,47.94,58201.0,45.7965,45.8155,45.5873,45.5873,58201.0
2018-07-16 15:00:00,47.95,48.15,47.94,48.09,77358.0,45.5968,45.787,45.5873,45.7299,77358.0
2018-07-16 15:30:00,48.09,48.13,48.06,48.09,448050.0,45.7299,45.768,45.7014,45.7299,448050.0
2018-07-17 09:30:00,47.98,48.63,47.9,48.18,60645.0,45.6253,46.2434,45.5493,45.8155,60645.0
2018-07-17 10:00:00,48.24,48.46,48.24,48.45,38586.0,45.8726,46.0818,45.8726,46.0723,38586.0
2018-07-17 10:30:00,48.44,48.49,48.27,48.36,30452.0,46.0628,46.1103,45.9011,45.9867,30452.0
2018-07-17 11:00:00,48.35,48.45,48.35,48.41,136015.0,45.9772,46.0723,45.9772,46.0342,136015.0
2018-07-17 11:30:00,48.41,48.44,48.32,48.37,39777.0,46.0342,46.0628,45.9487,45.9962,39777.0
2018-07-17 12:00:00,48.37,48.43,48.3,48.36,34180.0,45.9962,46.0533,45.9296,45.9867,34180.0
2018-07-17 12:30:00,48.34,48.44,48.29,48.42,23824.0,45.9677,46.0628,45.9201,46.0437,23824.0
2018-07-17 13:00:00,48.44,48.52,48.41,48.49,31481.0,46.0628,46.1388,46.0342,46.1103,31481.0
2018-07-17 13:30:00,48.48,48.53,48.44,48.48,19255.0,46.1008,46.1483,46.0628,46.1008,19255.0
2018-07-17 14:00:00,48.48,48.54,48.4,48.54,28135.0,46.1008,46.1579,46.0247,46.1579,28135.0
2018-07-17 14:30:00,48.53,48.55,48.49,48.5,23829.0,46.1483,46.1674,46.1103,46.1198,23829.0
2018-07-17 15:00:00,48.5,48.53,48.47,48.48,26230.0,46.1198,46.1483,46.0913,46.1008,26230.0
2018-07-17 15:30:00,48.48,48.51,48.35,48.4,236040.0,46.1008,46.1293,45.9772,46.0247,236040.0
2018-07-18 09:30:00,48.3,48.48,48.06,48.4,48380.0,45.9296,46.1008,45.7014,46.0247,48380.0
2018-07-18 10:00:00,48.39,48.52,48.37,48.49,62841.0,46.0152,46.1388,45.9962,46.1103,62841.0
2018-07-18 10:30:00,48.48,48.71,48.37,48.71,58279.0,46.1008,46.3195,45.9962,46.3195,58279.0
2018-07-18 11:00:00,48.71,48.9,48.66,48.89,36194.0,46.3195,46.5002,46.272,46.4907,36194.0
2018-07-18 11:30:00,48.88,49.0,48.86,48.96,42627.0,46.4812,46.5953,46.4622,46.5572,42627.0
2018-07-18 12:00:00,48.97,49.07,48.92,49.06,24503.0,46.5668,46.6618,46.5192,46.6523,24503.0
2018-07-18 12:30:00,49.06,49.06,49.01,49.04,16797.0,46.6523,46.6523,46.6048,46.6333,16797.0
2018-07-18 13:00:00,49.03,49.09,49.0,49.05,32048.0,46.6238,46.6809,46.5953,46.6428,32048.0
2018-07-18 13:30:00,49.05,49.05,48.91,48.93,57326.0,46.6428,46.6428,46.5097,46.5287,57326.0
2018-07-18 14:00:00,48.93,48.97,48.83,48.96,25655.0,46.5287,46.5668,46.4336,46.5572,25655.0
2018-07-18 14:30:00,48.96,49.13,48.93,49.09,22714.0,46.5572,46.7189,46.5287,46.6809,22714.0
2018-07-18 15:00:00,49.09,49.12,49.04,49.1,28615.0,46.6809,46.7094,46.6333,46.6904,28615.0
2018-07-18 15:30:00,49.09,49.19,49.03,49.12,163002.0,46.6809,46.776,46.6238,46.7094,163002.0
2018-07-19 09:30:00,48.72,48.94,48.48,48.68,25531.0,46.329,46.5382,46.1008,46.291,25531.0
2018-07-19 10:00:00,48.75,49.15,48.75,49.06,16651.0,46.3576,46.7379,46.3576,46.6523,16651.0
2018-07-19 10:30:00,49.08,49.28,49.03,49.25,19842.0,46.6714,46.8615,46.6238,46.833,19842.0
2018-07-19 11:00:00,49.26,49.37,49.25,49.28,92770.0,46.8425,46.9471,46.833,46.8615,92770.0
2018-07-19 11:30:00,49.27,49.43,49.22,49.41,30149.0,46.852,47.0042,46.8045,46.9852,30149.0
2018-07-19 12:00:00,49.43,49.46,49.37,49.42,23962.0,47.0042,47.0327,46.9471,46.9947,23962.0
2018-07-19 12:30:00,49.43,49.44,49.34,49.39,24984.0,47.0042,47.0137,46.9186,46.9661,24984.0
2018-07-19 13:00:00,49.43,49.56,49.32,49.49,27927.0,47.0042,47.1278,46.8996,47.0612,27927.0
2018-07-19 13:30:00,49.5,49.54,49.43,49.48,13592.0,47.0707,47.1088,47.0042,47.0517,13592.0
2018-07-19 14:00:00,49.49,49.49,49.34,49.44,21999.0,47.0612,47.0612,46.9186,47.0137,21999.0
2018-07-19 14:30:00,49.46,49.48,49.38,49.48,19918.0,47.0327,47.0517,46.9566,47.0517,19918.0
2018-07-19 15:00:00,49.48,49.55,49.42,49.51,31495.0,47.0517,47.1183,46.9947,47.0803,31495.0
2018-07-19 15:30:00,49.51,49.51,49.3,49.32,128768.0,47.0803,47.0803,46.8806,46.8996,128768.0
2018-07-20 09:30:00,49.13,49.16,48.8,48.9,37602.0,46.7189,46.7474,46.4051,46.5002,37602.0
2018-07-20 10:00:00,48.88,48.97,48.75,48.77,15751.0,46.4812,46.5668,46.3576,46.3766,15751.0
2018-07-20 10:30:00,48.85,48.91,48.61,48.67,19089.0,46.4526,46.5097,46.2244,46.2815,19089.0
2018-07-20 11:00:00,48.7,48.92,48.6,48.87,55058.0,46.31,46.5192,46.2149,46.4717,55058.0
2018-07-20 11:30:00,48.89,49.07,48.8,49.07,97059.0,46.4907,46.6618,46.4051,46.6618,97059.0
2018-07-20 12:00:00,49.05,49.17,48.93,49.03,53069.0,46.6428,46.7569,46.5287,46.6238,53069.0
2018-07-20 12:30:00,49.05,49.12,49.05,49.05,9231.0,46.6428,46.7094,46.6428,46.6428,9231.0
2018-07-20 13:00:00,49.04,49.06,48.98,49.01,12386.0,46.6333,46.6523,46.5763,46.6048,12386.0
2018-07-20 13:30:00,49.0,49.12,48.99,49.1,26839.0,46.5953,46.7094,46.5858,46.6904,26839.0
2018-07-20 14:00:00,49.09,49.13,49.01,49.02,16427.0,46.6809,46.7189,46.6048,46.6143,16427.0
2018-07-20 14:30:00,49.03,49.04,48.89,48.96,35276.0,46.6238,46.6333,46.4907,46.5572,35276.0
2018-07-20 15:00:00,48.96,48.99,48.88,48.95,30265.0,46.5572,46.5858,46.4812,46.5477,30265.0
2018-07-20 15:30:00,48.95,49.02,48.88,48.92,108111.0,46.5477,46.6143,46.4812,46.5192,108111.0
2018-07-23 09:30:00,48.87,48.94,48.74,48.9,26391.0,46.4717,46.5382,46.348,46.5002,26391.0
2018-07-23 10:00:00,48.86,48.93,48.59,48.6,17858.0,46.4622,46.5287,46.2054,46.2149,17858.0
2018-07-23 10:30:00,48.59,48.73,48.59,48.6,12775.0,46.2054,46.3385,46.2054,46.2149,12775.0
2018-07-23 11:00:00,48.58,48.76,48.5,48.73,25663.0,46.1959,46.3671,46.1198,46.3385,25663.0
2018-07-23 11:30:00,48.73,48.79,48.72,48.78,8463.0,46.3385,46.3956,46.329,46.3861,8463.0
2018-07-23 12:00:00,48.78,48.85,48.73,48.82,17410.0,46.3861,46.4526,46.3385,46.4241,17410.0
2018-07-23 12:30:00,48.83,48.94,48.82,48.93,9188.0,46.4336,46.5382,46.4241,46.5287,9188.0
2018-07-23 13:00:00,48.94,49.01,48.94,48.96,14550.0,46.5382,46.6048,46.5382,46.5572,14550.0
2018-07-23 13:30:00,48.97,48.99,48.85,48.85,16837.0,46.5668,46.5858,46.4526,46.4526,16837.0
2018-07-23 14:00:00,48.84,48.99,48.83,48.97,19911.0,46.4431,46.5858,46.4336,46.5668,19911.0
2018-07-23 14:30:00,48.97,48.97,48.87,48.88,19891.0,46.5668,46.5668,46.4717,46.4812,19891.0
2018-07-23 15:00:00,48.87,48.88,48.7,48.75,20436.0,46.4717,46.4812,46.31,46.3576,20436.0
2018-07-23 15:30:00,48.74,48.78,48.71,48.74,78873.0,46.348,46.3861,46.3195,46.348,78873.0
2018-07-24 09:30:00,49.02,49.42,49.02,49.29,32723.0,46.6143,46.9947,46.6143,46.871,32723.0
2018-07-24 10:00:00,49.32,49.73,49.3,49.63,54710.0,46.8996,47.2895,46.8806,47.1944,54710.0
2018-07-24 10:30:00,49.65,49.65,49.4,49.41,37534.0,47.2134,47.2134,46.9757,46.9852,37534.0
2018-07-24 11:00:00,49.42,49.51,49.29,49.49,95491.0,46.9947,47.0803,46.871,47.0612,95491.0
2018-07-24 11:30:00,49.49,49.5,49.35,49.45,47824.0,47.0612,47.0707,46.9281,47.0232,47824.0
2018-07-24 12:00:00,49.44,49.55,49.43,49.49,38366.0,47.0137,47.1183,47.0042,47.0612,38366.0
2018-07-24 12:30:00,49.48,49.52,49.38,49.45,32862.0,47.0517,47.0898,46.9566,47.0232,32862.0
2018-07-24 13:00:00,49.46,49.63,49.44,49.44,42439.0,47.0327,47.1944,47.0137,47.0137,42439.0
2018-07-24 13:30:00,49.44,49.62,49.37,49.59,260725.0,47.0137,47.1849,46.9471,47.1563,260725.0
2018-07-24 14:00:00,49.6,49.63,49.54,49.6,38595.0,47.1658,47.1944,47.1088,47.1658,38595.0
2018-07-24 14:30:00,49.59,49.62,49.45,49.5,37813.0,47.1563,47.1849,47.0232,47.0707,37813.0
2018-07-24 15:00:00,49.49,49.58,49.46,49.53,34339.0,47.0612,47.1468,47.0327,47.0993,34339.0
2018-07-24 15:30:00,49.54,49.67,49.53,49.6,197140.0,47.1088,47.2324,47.0993,47.1658,197140.0
2018-07-25 09:30:00,49.47,49.97,49.38,49.9,80349.0,47.0422,47.5177,46.9566,47.4511,80349.0
2018-07-25 10:00:00,49.9,49.92,49.66,49.69,58331.0,47.4511,47.4701,47.2229,47.2514,58331.0
2018-07-25 10:30:00,49.68,49.88,49.36,49.38,56042.0,47.2419,47.4321,46.9376,46.9566,56042.0
2018-07-25 11:00:00,49.4,49.51,49.22,49.49,38530.0,46.9757,47.0803,46.8045,47.0612,38530.0
2018-07-25 11:30:00,49.49,49.64,49.36,49.63,28546.0,47.0612,47.2039,46.9376,47.1944,28546.0
2018-07-25 12:00:00,49.62,49.72,49.58,49.66,34764.0,47.1849,47.2799,47.1468,47.2229,34764.0
2018-07-25 12:30:00,49.66,49.8,49.63,49.76,56024.0,47.2229,47.356,47.1944,47.318,56024.0
2018-07-25 13:00:00,49.77,49.82,49.69,49.7,46515.0,47.3275,47.375,47.2514,47.2609,46515.0
2018-07-25 13:30:00,49.69,49.81,49.65,49.67,46761.0,47.2514,47.3655,47.2134,47.2324,46761.0
2018-07-25 14:00:00,49.67,49.74,49.64,49.68,69620.0,47.2324,47.299,47.2039,47.2419,69620.0
2018-07-25 14:30:00,49.68,49.81,49.67,49.78,34514.0,47.2419,47.3655,47.2324,47.337,34514.0
2018-07-25 15:00:00,49.79,50.0,49.79,49.99,82058.0,47.3465,47.5462,47.3465,47.5367,82058.0
2018-07-25 15:30:00,49.98,50.5,49.98,50.42,344949.0,47.5272,48.0217,47.5272,47.9456,344949.0
2018-07-26 09:30:00,50.38,51.21,50.16,51.11,98037.0,47.9076,48.6968,47.6984,48.6017,98037.0
2018-07-26 10:00:00,51.09,51.23,50.83,50.88,61614.0,48.5827,48.7158,48.3355,48.383,61614.0
2018-07-26 10:30:00,50.86,50.97,50.81,50.84,43489.0,48.364,48.4686,48.3165,48.345,43489.0
2018-07-26 11:00:00,50.84,50.86,50.62,50.62,31784.0,48.345,48.364,48.1358,48.1358,31784.0
2018-07-26 11:30:00,50.62,50.67,50.47,50.53,38327.0,48.1358,48.1833,47.9931,48.0502,38327.0
2018-07-26 12:00:00,50.54,50.63,50.41,50.48,24145.0,48.0597,48.1453,47.9361,48.0026,24145.0
2018-07-26 12:30:00,50.49,50.51,50.42,50.43,21737.0,48.0122,48.0312,47.9456,47.9551,21737.0
2018-07-26 13:00:00,50.42,50.63,50.38,50.61,61486.0,47.9456,48.1453,47.9076,48.1263,61486.0
2018-07-26 13:30:00,50.62,50.73,50.55,50.71,42361.0,48.1358,48.2404,48.0692,48.2214,42361.0
2018-07-26 14:00:00,50.72,50.84,50.69,50.84,53160.0,48.2309,48.345,48.2023,48.345,53160.0
2018-07-26 14:30:00,50.84,51.92,50.82,51.07,342702.0,48.345,49.372,48.326,48.5637,342702.0
2018-07-26 15:00:00,51.06,51.06,50.65,50.73,109500.0,48.5542,48.5542,48.1643,48.2404,109500.0
2018-07-26 15:30:00,50.73,50.83,50.57,50.6,297411.0,48.2404,48.3355,48.0882,48.1168,297411.0
2018-07-27 09:30:00,50.67,50.98,50.4,50.89,78492.0,48.1833,48.4781,47.9266,48.3925,78492.0
2018-07-27 10:00:00,50.9,51.08,50.64,50.67,61765.0,48.402,48.5732,48.1548,48.1833,61765.0
2018-07-27 10:30:00,50.61,50.81,50.59,50.66,45435.0,48.1263,48.3165,48.1073,48.1738,45435.0
2018-07-27 11:00:00,50.66,50.88,50.57,50.77,87313.0,48.1738,48.383,48.0882,48.2784,87313.0
2018-07-27 11:30:00,50.72,50.84,50.69,50.69,29522.0,48.2309,48.345,48.2023,48.2023,29522.0
2018-07-27 12:00:00,50.68,50.75,50.6,50.65,34416.0,48.1928,48.2594,48.1168,48.1643,34416.0
2018-07-27 12:30:00,50.64,50.64,50.42,50.42,57020.0,48.1548,48.1548,47.9456,47.9456,57020.0
2018-07-27 13:00:00,50.41,50.57,50.36,50.54,49135.0,47.9361,48.0882,47.8885,48.0597,49135.0
2018-07-27 13:30:00,50.53,50.53,50.45,50.5,41341.0,48.0502,48.0502,47.9741,48.0217,41341.0
2018-07-27 14:00:00,50.51,50.56,50.26,50.34,48549.0,48.0312,48.0787,47.7934,47.8695,48549.0
2018-07-27 14:30:00,50.34,50.42,50.29,50.3,34921.0,47.8695,47.9456,47.822,47.8315,34921.0
2018-07-27 15:00:00,50.31,50.49,50.31,50.37,38971.0,47.841,48.0122,47.841,47.898,38971.0
2018-07-27 15:30:00,50.37,50.44,50.36,50.4,192398.0,47.898,47.9646,47.8885,47.9266,192398.0
2018-07-30 09:30:00,50.5,51.22,50.2,51.06,47314.0,48.0217,48.7063,47.7364,48.5542,47314.0
2018-07-30 10:00:00,51.04,51.15,50.76,51.12,37069.0,48.5352,48.6398,48.2689,48.6112,37069.0
2018-07-30 10:30:00,51.11,51.16,50.92,50.97,31323.0,48.6017,48.6493,48.4211,48.4686,31323.0
2018-07-30 11:00:00,50.95,51.09,50.92,51.08,23028.0,48.4496,48.5827,48.4211,48.5732,23028.0
2018-07-30 11:30:00,51.08,51.14,50.94,51.11,23935.0,48.5732,48.6303,48.4401,48.6017,23935.0
2018-07-30 12:00:00,51.08,51.08,50.82,50.84,37406.0,48.5732,48.5732,48.326,48.345,37406.0
2018-07-30 12:30:00,50.85,51.06,50.83,51.05,33093.0,48.3545,48.5542,48.3355,48.5447,33093.0
2018-07-30 13:00:00,51.04,51.04,50.87,50.95,24341.0,48.5352,48.5352,48.3735,48.4496,24341.0
2018-07-30 13:30:00,50.92,50.97,50.85,50.97,22071.0,48.4211,48.4686,48.3545,48.4686,22071.0
2018-07-30 14:00:00,50.96,51.03,50.91,50.98,24412.0,48.4591,48.5257,48.4115,48.4781,24412.0
2018-07-30 14:30:00,50.97,50.97,50.78,50.8,26564.0,48.4686,48.4686,48.2879,48.3069,26564.0
2018-07-30 15:00:00,50.8,50.82,50.72,50.72,28988.0,48.3069,48.326,48.2309,48.2309,28988.0
2018-07-30 15:30:00,50.72,50.82,50.68,50.7,151174.0,48.2309,48.326,48.1928,48.2119,151174.0
2018-07-31 09:30:00,51.0,51.48,50.87,51.06,41849.0,48.4971,48.9536,48.3735,48.5542,41849.0
2018-07-31 10:00:00,51.12,51.32,51.07,51.19,30429.0,48.6112,48.8014,48.5637,48.6778,30429.0
2018-07-31 10:30:00,51.2,51.45,51.2,51.33,34237.0,48.6873,48.925,48.6873,48.8109,34237.0
2018-07-31 11:00:00,51.34,51.4,51.08,51.1,61124.0,48.8204,48.8775,48.5732,48.5922,61124.0
2018-07-31 11:30:00,51.12,51.38,51.12,51.35,27742.0,48.6112,48.8585,48.6112,48.83,27742.0
2018-07-31 12:00:00,51.34,51.5,51.26,51.46,15745.0,48.8204,48.9726,48.7444,48.9346,15745.0
2018-07-31 12:30:00,51.46,51.49,51.33,51.43,33670.0,48.9346,48.9631,48.8109,48.906,33670.0
2018-07-31 13:00:00,51.42,51.47,51.36,51.46,25636.0,48.8965,48.9441,48.8395,48.9346,25636.0
2018-07-31 13:30:00,51.47,51.47,51.27,51.31,33145.0,48.9441,48.9441,48.7539,48.7919,33145.0
2018-07-31 14:00:00,51.31,51.31,51.19,51.23,37072.0,48.7919,48.7919,48.6778,48.7158,37072.0
2018-07-31 14:30:00,51.22,51.31,51.19,51.26,29618.0,48.7063,48.7919,48.6778,48.7444,29618.0
2018-07-31 15:00:00,51.25,51.25,51.12,51.2,28093.0,48.7349,48.7349,48.6112,48.6873,28093.0
2018-07-31 15:30:00,51.2,51.36,51.2,51.25,196888.0,48.6873,48.8395,48.6873,48.7349,196888.0
2018-08-01 09:30:00,50.84,51.26,50.67,51.2,57686.0,48.345,48.7444,48.1833,48.6873,57686.0
2018-08-01 10:00:00,51.19,51.24,51.08,51.18,33174.0,48.6778,48.7254,48.5732,48.6683,33174.0
2018-08-01 10:30:00,51.16,51.35,51.14,51.19,46306.0,48.6493,48.83,48.6303,48.6778,46306.0
2018-08-01 11:00:00,51.2,51.24,50.89,50.95,82576.0,48.6873,48.7254,48.3925,48.4496,82576.0
2018-08-01 11:30:00,50.97,50.97,50.72,50.81,87989.0,48.4686,48.4686,48.2309,48.3165,87989.0
2018-08-01 12:00:00,50.8,50.8,50.67,50.69,52527.0,48.3069,48.3069,48.1833,48.2023,52527.0
2018-08-01 12:30:00,50.68,50.72,50.46,50.58,42251.0,48.1928,48.2309,47.9836,48.0977,42251.0
2018-08-01 13:00:00,50.56,50.63,50.54,50.55,35898.0,48.0787,48.1453,48.0597,48.0692,35898.0
2018-08-01 13:30:00,50.55,50.7,50.53,50.62,37101.0,48.0692,48.2119,48.0502,48.1358,37101.0
2018-08-01 14:00:00,50.63,50.72,50.54,50.72,62476.0,48.1453,48.2309,48.0597,48.2309,62476.0
2018-08-01 14:30:00,50.73,51.02,50.68,51.02,92503.0,48.2404,48.5161,48.1928,48.5161,92503.0
2018-08-01 15:00:00,51.02,51.11,50.93,51.11,61770.0,48.5161,48.6017,48.4306,48.6017,61770.0
2018-08-01 15:30:00,51.11,51.22,51.09,51.1,268994.0,48.6017,48.7063,48.5827,48.5922,268994.0
2018-08-02 09:30:00,50.65,51.33,50.14,50.79,80495.0,48.1643,48.8109,47.6793,48.2974,80495.0
2018-08-02 10:00:00,50.78,51.79,50.69,51.62,86891.0,48.2879,49.2484,48.2023,49.0867,86891.0
2018-08-02 10:30:00,51.62,51.65,51.28,51.39,93810.0,49.0867,49.1152,48.7634,48.868,93810.0
2018-08-02 11:00:00,51.38,51.58,51.38,51.45,44151.0,48.8585,49.0487,48.8585,48.925,44151.0
2018-08-02 11:30:00,51.47,51.58,51.35,51.38,41189.0,48.9441,49.0487,48.83,48.8585,41189.0
2018-08-02 12:00:00,51.38,51.7,51.37,51.63,54038.0,48.8585,49.1628,48.849,49.0962,54038.0
2018-08-02 12:30:00,51.64,51.73,51.43,51.43,92069.0,49.1057,49.1913,48.906,48.906,92069.0
2018-08-02 13:00:00,51.43,51.55,51.42,51.5,31915.0,48.906,49.0201,48.8965,48.9726,31915.0
2018-08-02 13:30:00,51.52,51.76,51.5,51.73,40179.0,48.9916,49.2198,48.9726,49.1913,40179.0
2018-08-02 14:00:00,51.72,51.73,51.46,51.53,106664.0,49.1818,49.1913,48.9346,49.0011,106664.0
2018-08-02 14:30:00,51.52,51.58,51.31,51.43,117130.0,48.9916,49.0487,48.7919,48.906,117130.0
2018-08-02 15:00:00,51.43,51.6,51.41,51.54,131157.0,48.906,49.0677,48.887,49.0106,131157.0
2018-08-02 15:30:00,51.53,51.79,51.44,51.71,414091.0,49.0011,49.2484,48.9155,49.1723,414091.0
2018-08-03 09:30:00,53.97,55.61,53.43,55.04,428512.0,51.3214,52.8809,50.8079,52.3389,428512.0
2018-08-03 10:00:00,55.08,55.82,54.95,55.31,265397.0,52.3769,53.0806,52.2533,52.5956,265397.0
2018-08-03 10:30:00,55.26,55.39,54.98,55.01,155135.0,52.5481,52.6717,52.2818,52.3103,155135.0
2018-08-03 11:00:00,55.01,55.42,55.01,55.1,133241.0,52.3103,52.7002,52.3103,52.3959,133241.0
2018-08-03 11:30:00,55.08,55.59,55.06,55.4,103393.0,52.3769,52.8619,52.3579,52.6812,103393.0
2018-08-03 12:00:00,55.43,55.76,55.29,55.74,92733.0,52.7097,53.0235,52.5766,53.0045,92733.0
2018-08-03 12:30:00,55.73,55.8,55.23,55.34,112618.0,52.995,53.0616,52.5195,52.6241,112618.0
2018-08-03 13:00:00,55.34,55.78,55.24,55.75,60830.0,52.6241,53.0425,52.529,53.014,60830.0
2018-08-03 13:30:00,55.73,56.01,55.54,55.56,85333.0,52.995,53.2613,52.8143,52.8333,85333.0
2018-08-03 14:00:00,55.57,55.61,55.25,55.26,73487.0,52.8429,52.8809,52.5386,52.5481,73487.0
2018-08-03 14:30:00,55.25,55.5,55.02,55.46,149303.0,52.5386,52.7763,52.3198,52.7383,149303.0
2018-08-03 15:00:00,55.48,55.91,55.47,55.65,139704.0,52.7573,53.1662,52.7478,52.9189,139704.0
2018-08-03 15:30:00,55.64,55.7,55.39,55.61,403710.0,52.9094,52.9665,52.6717,52.8809,403710.0
2018-08-06 09:30:00,55.65,56.59,55.25,55.56,157253.0,52.9189,53.8128,52.5386,52.8333,157253.0
2018-08-06 10:00:00,55.55,56.16,55.52,55.72,81155.0,52.8238,53.4039,52.7953,52.9855,81155.0
2018-08-06 10:30:00,55.72,56.12,55.65,56.01,68357.0,52.9855,53.3659,52.9189,53.2613,68357.0
2018-08-06 11:00:00,56.02,56.11,55.86,56.07,72445.0,53.2708,53.3564,53.1186,53.3183,72445.0
2018-08-06 11:30:00,56.05,56.34,55.98,56.3,68560.0,53.2993,53.5751,53.2327,53.537,68560.0
2018-08-06 12:00:00,56.29,56.46,56.28,56.39,62844.0,53.5275,53.6892,53.518,53.6226,62844.0
2018-08-06 12:30:00,56.39,56.49,56.25,56.31,73750.0,53.6226,53.7177,53.4895,53.5465,73750.0
2018-08-06 13:00:00,56.34,56.47,56.32,56.47,50543.0,53.5751,53.6987,53.556,53.6987,50543.0
2018-08-06 13:30:00,56.47,56.7,56.44,56.65,61477.0,53.6987,53.9174,53.6702,53.8699,61477.0
2018-08-06 14:00:00,56.66,57.05,56.65,56.83,137240.0,53.8794,54.2502,53.8699,54.041,137240.0
2018-08-06 14:30:00,56.83,56.85,56.48,56.53,177869.0,54.041,54.06,53.7082,53.7557,177869.0
2018-08-06 15:00:00,56.53,56.53,56.26,56.42,186249.0,53.7557,53.7557,53.499,53.6511,186249.0
2018-08-06 15:30:00,56.42,56.43,56.22,56.3,307808.0,53.6511,53.6606,53.461,53.537,307808.0
2018-08-07 09:30:00,56.85,57.0,56.16,56.16,45128.0,54.06,54.2027,53.4039,53.4039,45128.0
2018-08-07 10:00:00,56.2,56.44,55.97,56.16,53040.0,53.4419,53.6702,53.2232,53.4039,53040.0
2018-08-07 10:30:00,56.15,56.21,55.87,55.87,42286.0,53.3944,53.4514,53.1281,53.1281,42286.0
2018-08-07 11:00:00,55.89,56.06,55.87,55.89,40992.0,53.1471,53.3088,53.1281,53.1471,40992.0
2018-08-07 11:30:00,55.87,55.92,55.66,55.76,44277.0,53.1281,53.1757,52.9284,53.0235,44277.0
2018-08-07 12:00:00,55.75,55.83,55.64,55.69,34575.0,53.014,53.0901,52.9094,52.957,34575.0
2018-08-07 12:30:00,55.71,55.78,55.65,55.74,44870.0,52.976,53.0425,52.9189,53.0045,44870.0
2018-08-07 13:00:00,55.74,55.82,55.65,55.69,32950.0,53.0045,53.0806,52.9189,52.957,32950.0
2018-08-07 13:30:00,55.7,56.02,55.68,56.02,64346.0,52.9665,53.2708,52.9475,53.2708,64346.0
2018-08-07 14:00:00,56.02,56.3,56.0,56.23,103638.0,53.2708,53.537,53.2518,53.4705,103638.0
2018-08-07 14:30:00,56.22,56.38,56.21,56.31,84876.0,53.461,53.6131,53.4514,53.5465,84876.0
2018-08-07 15:00:00,56.32,56.4,56.29,56.33,100427.0,53.556,53.6321,53.5275,53.5656,100427.0
2018-08-07 15:30:00,56.33,56.43,56.3,56.36,263096.0,53.5656,53.6606,53.537,53.5941,263096.0
2018-08-08 09:30:00,56.17,56.4,56.05,56.12,30985.0,53.4134,53.6321,53.2993,53.3659,30985.0
2018-08-08 10:00:00,56.06,56.22,55.8,56.01,21431.0,53.3088,53.461,53.0616,53.2613,21431.0
2018-08-08 10:30:00,56.01,56.14,55.9,55.94,29498.0,53.2613,53.3849,53.1567,53.1947,29498.0
2018-08-08 11:00:00,55.94,55.94,55.61,55.66,44164.0,53.1947,53.1947,52.8809,52.9284,44164.0
2018-08-08 11:30:00,55.67,55.88,55.67,55.88,22948.0,52.9379,53.1376,52.9379,53.1376,22948.0
2018-08-08 12:00:00,55.86,55.9,55.75,55.85,36522.0,53.1186,53.1567,53.014,53.1091,36522.0
2018-08-08 12:30:00,55.84,56.08,55.84,56.0,17054.0,53.0996,53.3278,53.0996,53.2518,17054.0
2018-08-08 13:00:00,56.02,56.18,55.99,56.03,20965.0,53.2708,53.4229,53.2422,53.2803,20965.0
2018-08-08 13:30:00,56.05,56.19,56.05,56.17,25165.0,53.2993,53.4324,53.2993,53.4134,25165.0
2018-08-08 14:00:00,56.15,56.33,56.13,56.27,30466.0,53.3944,53.5656,53.3754,53.5085,30466.0
2018-08-08 14:30:00,56.28,56.33,56.24,56.27,23393.0,53.518,53.5656,53.48,53.5085,23393.0
2018-08-08 15:00:00,56.28,56.4,56.28,56.37,31507.0,53.518,53.6321,53.518,53.6036,31507.0
2018-08-08 15:30:00,56.38,56.46,56.32,56.33,140146.0,53.6131,53.6892,53.556,53.5656,140146.0
2018-08-09 09:30:00,56.38,56.8,56.07,56.1,59442.0,53.6131,54.0125,53.3183,53.3468,59442.0
2018-08-09 10:00:00,56.11,56.61,56.09,56.54,49346.0,53.3564,53.8318,53.3373,53.7652,49346.0
2018-08-09 10:30:00,56.57,56.7,56.47,56.51,34107.0,53.7938,53.9174,53.6987,53.7367,34107.0
2018-08-09 11:00:00,56.5,56.61,56.35,56.54,27359.0,53.7272,53.8318,53.5846,53.7652,27359.0
2018-08-09 11:30:00,56.52,56.52,56.16,56.22,61214.0,53.7462,53.7462,53.4039,53.461,61214.0
2018-08-09 12:00:00,56.22,56.24,56.09,56.13,32953.0,53.461,53.48,53.3373,53.3754,32953.0
2018-08-09 12:30:00,56.14,56.29,56.13,56.23,65603.0,53.3849,53.5275,53.3754,53.4705,65603.0
2018-08-09 13:00:00,56.23,56.34,56.21,56.33,22187.0,53.4705,53.5751,53.4514,53.5656,22187.0
2018-08-09 13:30:00,56.34,56.5,56.34,56.42,23870.0,53.5751,53.7272,53.5751,53.6511,23870.0
2018-08-09 14:00:00,56.41,56.45,56.14,56.19,36721.0,53.6416,53.6797,53.3849,53.4324,36721.0
2018-08-09 14:30:00,56.21,56.32,56.2,56.31,26346.0,53.4514,53.556,53.4419,53.5465,26346.0
2018-08-09 15:00:00,56.32,56.38,56.25,56.36,40116.0,53.556,53.6131,53.4895,53.5941,40116.0
2018-08-09 15:30:00,56.37,56.38,56.1,56.14,170398.0,53.6036,53.6131,53.3468,53.3849,170398.0
2018-08-10 09:30:00,55.59,56.0,55.47,55.47,29863.0,52.8619,53.2518,52.7478,52.7478,29863.0
2018-08-10 10:00:00,55.55,55.74,55.32,55.36,34650.0,52.8238,53.0045,52.6051,52.6432,34650.0
2018-08-10 10:30:00,55.36,55.63,55.25,55.63,30830.0,52.6432,52.8999,52.5386,52.8999,30830.0
2018-08-10 11:00:00,55.6,55.71,55.55,55.58,46306.0,52.8714,52.976,52.8238,52.8524,46306.0
2018-08-10 11:30:00,55.58,55.72,55.58,55.61,28108.0,52.8524,52.9855,52.8524,52.8809,28108.0
2018-08-10 12:00:00,55.62,55.78,55.55,55.78,11849.0,52.8904,53.0425,52.8238,53.0425,11849.0
2018-08-10 12:30:00,55.76,55.88,55.74,55.79,16231.0,53.0235,53.1376,53.0045,53.0521,16231.0
2018-08-10 13:00:00,55.8,55.82,55.72,55.78,22979.0,53.0616,53.0806,52.9855,53.0425,22979.0
2018-08-10 13:30:00,55.75,55.81,55.74,55.79,53960.0,53.014,53.0711,53.0045,53.0521,53960.0
2018-08-10 14:00:00,55.76,55.82,55.56,55.58,43234.0,53.0235,53.0806,52.8333,52.8524,43234.0
2018-08-10 14:30:00,55.6,55.74,55.57,55.7,16487.0,52.8714,53.0045,52.8429,52.9665,16487.0
2018-08-10 15:00:00,55.68,55.85,55.62,55.75,40645.0,52.9475,53.1091,52.8904,53.014,40645.0
2018-08-10 15:30:00,55.77,55.8,55.65,55.68,96111.0,53.033,53.0616,52.9189,52.9475,96111.0
2018-08-13 09:30:00,56.53,56.7,55.55,56.09,88725.0,53.7557,53.9174,52.8238,53.3373,88725.0
2018-08-13 10:00:00,56.06,56.1,55.83,55.94,46633.0,53.3088,53.3468,53.0901,53.1947,46633.0
2018-08-13 10:30:00,55.95,56.06,55.76,55.86,54311.0,53.2042,53.3088,53.0235,53.1186,54311.0
2018-08-13 11:00:00,55.88,56.04,55.73,55.73,41715.0,53.1376,53.2898,52.995,52.995,41715.0
2018-08-13 11:30:00,55.73,55.74,55.42,55.43,38051.0,52.995,53.0045,52.7002,52.7097,38051.0
2018-08-13 12:00:00,55.4,55.54,55.32,55.36,79511.0,52.6812,52.8143,52.6051,52.6432,79511.0
2018-08-13 12:30:00,55.34,55.39,55.21,55.23,106395.0,52.6241,52.6717,52.5005,52.5195,106395.0
2018-08-13 13:00:00,55.21,55.32,55.13,55.3,38903.0,52.5005,52.6051,52.4244,52.5861,38903.0
2018-08-13 13:30:00,55.32,55.45,55.29,55.4,34722.0,52.6051,52.7287,52.5766,52.6812,34722.0
2018-08-13 14:00:00,55.41,55.67,55.41,55.61,46000.0,52.6907,52.9379,52.6907,52.8809,46000.0
2018-08-13 14:30:00,55.63,55.71,55.54,55.64,47177.0,52.8999,52.976,52.8143,52.9094,47177.0
2018-08-13 15:00:00,55.64,55.8,55.61,55.69,53515.0,52.9094,53.0616,52.8809,52.957,53515.0
2018-08-13 15:30:00,55.7,55.73,55.41,55.42,219674.0,52.9665,52.995,52.6907,52.7002,219674.0
2018-08-14 09:30:00,55.62,56.15,55.53,56.04,57805.0,52.8904,53.3944,52.8048,53.2898,57805.0
2018-08-14 10:00:00,56.06,56.08,55.84,55.91,35914.0,53.3088,53.3278,53.0996,53.1662,35914.0
2018-08-14 10:30:00,55.93,56.37,55.87,56.19,45579.0,53.1852,53.6036,53.1281,53.4324,45579.0
2018-08-14 11:00:00,56.18,56.3,56.08,56.15,29987.0,53.4229,53.537,53.3278,53.3944,29987.0
2018-08-14 11:30:00,56.14,56.24,56.04,56.16,76099.0,53.3849,53.48,53.2898,53.4039,76099.0
2018-08-14 12:00:00,56.15,56.35,56.15,56.35,42883.0,53.3944,53.5846,53.3944,53.5846,42883.0
2018-08-14 12:30:00,56.35,56.38,56.26,56.28,46349.0,53.5846,53.6131,53.499,53.518,46349.0
2018-08-14 13:00:00,56.28,56.33,56.27,56.3,33528.0,53.518,53.5656,53.5085,53.537,33528.0
2018-08-14 13:30:00,56.3,56.46,56.27,56.46,35291.0,53.537,53.6892,53.5085,53.6892,35291.0
2018-08-14 14:00:00,56.46,56.56,56.39,56.48,100133.0,53.6892,53.7843,53.6226,53.7082,100133.0
2018-08-14 14:30:00,56.48,56.48,56.35,56.38,66469.0,53.7082,53.7082,53.5846,53.6131,66469.0
2018-08-14 15:00:00,56.39,56.49,56.18,56.24,104757.0,53.6226,53.7177,53.4229,53.48,104757.0
2018-08-14 15:30:00,56.24,56.29,56.18,56.28,163811.0,53.48,53.5275,53.4229,53.518,163811.0
2018-08-15 09:30:00,55.74,56.1,55.09,55.44,35591.0,53.0045,53.3468,52.3864,52.7192,35591.0
2018-08-15 10:00:00,55.43,55.54,55.21,55.21,44165.0,52.7097,52.8143,52.5005,52.5005,44165.0
2018-08-15 10:30:00,55.21,55.33,54.6,54.8,117155.0,52.5005,52.6146,51.9205,52.1106,117155.0
2018-08-15 11:00:00,54.75,55.22,54.72,55.2,88518.0,52.0631,52.51,52.0346,52.491,88518.0
2018-08-15 11:30:00,55.19,55.36,55.05,55.18,81191.0,52.4815,52.6432,52.3484,52.472,81191.0
2018-08-15 12:00:00,55.16,55.45,55.16,55.42,67411.0,52.453,52.7287,52.453,52.7002,67411.0
2018-08-15 12:30:00,55.44,55.52,55.39,55.49,58402.0,52.7192,52.7953,52.6717,52.7668,58402.0
2018-08-15 13:00:00,55.5,55.6,55.36,55.45,35982.0,52.7763,52.8714,52.6432,52.7287,35982.0
2018-08-15 13:30:00,55.42,55.42,55.15,55.31,62034.0,52.7002,52.7002,52.4435,52.5956,62034.0
2018-08-15 14:00:00,55.31,55.31,55.06,55.09,45473.0,52.5956,52.5956,52.3579,52.3864,45473.0
2018-08-15 14:30:00,55.11,55.13,54.91,55.03,39573.0,52.4054,52.4244,52.2152,52.3294,39573.0
2018-08-15 15:00:00,55.04,55.21,55.02,55.2,58726.0,52.3389,52.5005,52.3198,52.491,58726.0
2018-08-15 15:30:00,55.2,55.37,55.19,55.24,161794.0,52.491,52.6527,52.4815,52.529,161794.0
2018-08-16 09:30:00,55.34,55.69,55.26,55.5,98707.0,52.6241,52.957,52.5481,52.7763,98707.0
2018-08-16 10:00:00,55.48,55.67,55.2,55.58,45746.0,52.7573,52.9379,52.491,52.8524,45746.0
2018-08-16 10:30:00,55.57,55.81,55.54,55.81,46394.0,52.8429,53.0711,52.8143,53.0711,46394.0
2018-08-16 11:00:00,55.8,56.13,55.8,56.12,44380.0,53.0616,53.3754,53.0616,53.3659,44380.0
2018-08-16 11:30:00,56.11,56.22,56.05,56.15,67515.0,53.3564,53.461,53.2993,53.3944,67515.0
2018-08-16 12:00:00,56.15,56.18,56.05,56.12,25627.0,53.3944,53.4229,53.2993,53.3659,25627.0
2018-08-16 12:30:00,56.12,56.13,55.8,55.96,34846.0,53.3659,53.3754,53.0616,53.2137,34846.0
2018-08-16 13:00:00,55.97,56.02,55.95,55.99,20713.0,53.2232,53.2708,53.2042,53.2422,20713.0
2018-08-16 13:30:00,56.0,56.06,55.93,56.01,25515.0,53.2518,53.3088,53.1852,53.2613,25515.0
2018-08-16 14:00:00,56.0,56.05,55.94,55.94,27814.0,53.2518,53.2993,53.1947,53.1947,27814.0
2018-08-16 14:30:00,55.94,56.0,55.88,55.93,28120.0,53.1947,53.2518,53.1376,53.1852,28120.0
2018-08-16 15:00:00,55.95,55.97,55.89,55.95,26032.0,53.2042,53.2232,53.1471,53.2042,26032.0
2018-08-16 15:30:00,55.94,55.95,55.84,55.87,104336.0,53.1947,53.2042,53.0996,53.1281,104336.0
2018-08-17 09:30:00,56.51,56.63,55.83,56.61,97568.0,53.7367,53.8508,53.0901,53.8318,97568.0
2018-08-17 10:00:00,56.63,56.84,56.4,56.78,60951.0,53.8508,54.0505,53.6321,53.9935,60951.0
2018-08-17 10:30:00,56.76,56.9,56.66,56.72,72695.0,53.9745,54.1076,53.8794,53.9364,72695.0
2018-08-17 11:00:00,56.72,56.97,56.71,56.9,32947.0,53.9364,54.1741,53.9269,54.1076,32947.0
2018-08-17 11:30:00,56.9,56.95,56.81,56.81,51455.0,54.1076,54.1551,54.022,54.022,51455.0
2018-08-17 12:00:00,56.83,56.96,56.76,56.89,27324.0,54.041,54.1646,53.9745,54.0981,27324.0
2018-08-17 12:30:00,56.87,56.97,56.85,56.89,28671.0,54.0791,54.1741,54.06,54.0981,28671.0
2018-08-17 13:00:00,56.89,56.96,56.84,56.86,25509.0,54.0981,54.1646,54.0505,54.0695,25509.0
2018-08-17 13:30:00,56.85,56.87,56.73,56.79,29987.0,54.06,54.0791,53.9459,54.003,29987.0
2018-08-17 14:00:00,56.79,57.02,56.79,56.89,112500.0,54.003,54.2217,54.003,54.0981,112500.0
2018-08-17 14:30:00,56.89,56.97,56.79,56.8,109942.0,54.0981,54.1741,54.003,54.0125,109942.0
2018-08-17 15:00:00,56.8,56.9,56.73,56.88,50206.0,54.0125,54.1076,53.9459,54.0886,50206.0
2018-08-17 15:30:00,56.87,56.92,56.81,56.83,202392.0,54.0791,54.1266,54.022,54.041,202392.0
2018-08-20 09:30:00,56.87,57.02,56.73,56.75,36431.0,54.0791,54.2217,53.9459,53.9649,36431.0
2018-08-20 10:00:00,56.75,56.91,56.69,56.9,44734.0,53.9649,54.1171,53.9079,54.1076,44734.0
2018-08-20 10:30:00,56.88,56.9,56.74,56.85,25219.0,54.0886,54.1076,53.9554,54.06,25219.0
2018-08-20 11:00:00,56.85,56.91,56.84,56.87,74893.0,54.06,54.1171,54.0505,54.0791,74893.0
2018-08-20 11:30:00,56.84,56.94,56.84,56.87,120993.0,54.0505,54.1456,54.0505,54.0791,120993.0
2018-08-20 12:00:00,56.86,56.92,56.85,56.9,44189.0,54.0695,54.1266,54.06,54.1076,44189.0
2018-08-20 12:30:00,56.9,56.91,56.78,56.8,44754.0,54.1076,54.1171,53.9935,54.0125,44754.0
2018-08-20 13:00:00,56.81,56.9,56.78,56.89,29584.0,54.022,54.1076,53.9935,54.0981,29584.0
2018-08-20 13:30:00,56.89,57.09,56.85,57.09,163734.0,54.0981,54.2883,54.06,54.2883,163734.0
2018-08-20 14:00:00,57.09,57.19,57.01,57.15,36364.0,54.2883,54.3834,54.2122,54.3453,36364.0
2018-08-20 14:30:00,57.16,57.18,57.09,57.11,34350.0,54.3548,54.3738,54.2883,54.3073,34350.0
2018-08-20 15:00:00,57.12,57.16,57.05,57.06,34707.0,54.3168,54.3548,54.2502,54.2597,34707.0
2018-08-20 15:30:00,57.07,57.17,56.99,57.0,218932.0,54.2692,54.3643,54.1932,54.2027,218932.0
2018-08-21 09:30:00,57.21,57.6,57.21,57.4,42713.0,54.4024,54.7732,54.4024,54.583,42713.0
2018-08-21 10:00:00,57.43,57.43,57.26,57.31,37372.0,54.6116,54.6116,54.4499,54.4975,37372.0
2018-08-21 10:30:00,57.3,57.35,57.26,57.35,31245.0,54.488,54.5355,54.4499,54.5355,31245.0
2018-08-21 11:00:00,57.35,57.49,57.18,57.31,72274.0,54.5355,54.6686,54.3738,54.4975,72274.0
2018-08-21 11:30:00,57.33,57.49,57.28,57.49,91046.0,54.5165,54.6686,54.4689,54.6686,91046.0
2018-08-21 12:00:00,57.49,57.69,57.49,57.67,61850.0,54.6686,54.8588,54.6686,54.8398,61850.0
2018-08-21 12:30:00,57.68,57.75,57.52,57.52,59195.0,54.8493,54.9159,54.6972,54.6972,59195.0
2018-08-21 13:00:00,57.53,57.6,57.49,57.55,51412.0,54.7067,54.7732,54.6686,54.7257,51412.0
2018-08-21 13:30:00,57.56,57.62,57.51,57.57,252236.0,54.7352,54.7922,54.6876,54.7447,252236.0
2018-08-21 14:00:00,57.56,57.58,57.48,57.58,55063.0,54.7352,54.7542,54.6591,54.7542,55063.0
2018-08-21 14:30:00,57.57,57.77,57.57,57.76,59796.0,54.7447,54.9349,54.7447,54.9254,59796.0
2018-08-21 15:00:00,57.76,57.83,57.75,57.8,57532.0,54.9254,54.9919,54.9159,54.9634,57532.0
2018-08-21 15:30:00,57.8,57.81,57.55,57.62,137431.0,54.9634,54.9729,54.7257,54.7922,137431.0
2018-08-22 09:30:00,57.6,57.83,57.3,57.57,85307.0,54.7732,54.9919,54.488,54.7447,85307.0
2018-08-22 10:00:00,57.56,57.81,57.47,57.67,28523.0,54.7352,54.9729,54.6496,54.8398,28523.0
2018-08-22 10:30:00,57.68,57.89,57.66,57.78,45246.0,54.8493,55.049,54.8303,54.9444,45246.0
2018-08-22 11:00:00,57.77,57.83,57.6,57.62,29979.0,54.9349,54.9919,54.7732,54.7922,29979.0
2018-08-22 11:30:00,57.62,57.76,57.58,57.66,23678.0,54.7922,54.9254,54.7542,54.8303,23678.0
2018-08-22 12:00:00,57.68,57.7,57.4,57.43,57021.0,54.8493,54.8683,54.583,54.6116,57021.0
2018-08-22 12:30:00,57.44,57.62,57.41,57.52,21851.0,54.6211,54.7922,54.5926,54.6972,21851.0
2018-08-22 13:00:00,57.51,57.53,57.41,57.45,44329.0,54.6876,54.7067,54.5926,54.6306,44329.0
2018-08-22 13:30:00,57.45,57.56,57.39,57.42,34654.0,54.6306,54.7352,54.5735,54.6021,34654.0
2018-08-22 14:00:00,57.44,57.54,57.4,57.49,22766.0,54.6211,54.7162,54.583,54.6686,22766.0
2018-08-22 14:30:00,57.49,57.53,57.4,57.43,23696.0,54.6686,54.7067,54.583,54.6116,23696.0
2018-08-22 15:00:00,57.45,57.58,57.41,57.57,35799.0,54.6306,54.7542,54.5926,54.7447,35799.0
2018-08-22 15:30:00,57.58,57.65,57.5,57.51,184208.0,54.7542,54.8208,54.6781,54.6876,184208.0
2018-08-23 09:30:00,57.5,57.5,57.14,57.15,32920.0,54.6781,54.6781,54.3358,54.3453,32920.0
2018-08-23 10:00:00,57.18,57.49,57.16,57.43,21156.0,54.3738,54.6686,54.3548,54.6116,21156.0
2018-08-23 10:30:00,57.45,57.5,57.35,57.42,16780.0,54.6306,54.6781,54.5355,54.6021,16780.0
2018-08-23 11:00:00,57.4,57.49,57.25,57.39,28332.0,54.583,54.6686,54.4404,54.5735,28332.0
2018-08-23 11:30:00,57.38,57.42,57.25,57.34,12603.0,54.564,54.6021,54.4404,54.526,12603.0
2018-08-23 12:00:00,57.35,57.47,57.35,57.44,11321.0,54.5355,54.6496,54.5355,54.6211,11321.0
2018-08-23 12:30:00,57.42,57.47,57.39,57.42,15282.0,54.6021,54.6496,54.5735,54.6021,15282.0
2018-08-23 13:00:00,57.41,57.51,57.4,57.48,32044.0,54.5926,54.6876,54.583,54.6591,32044.0
2018-08-23 13:30:00,57.48,57.5,57.41,57.5,21546.0,54.6591,54.6781,54.5926,54.6781,21546.0
2018-08-23 14:00:00,57.5,57.56,57.49,57.5,19493.0,54.6781,54.7352,54.6686,54.6781,19493.0
2018-08-23 14:30:00,57.5,57.57,57.46,57.53,23403.0,54.6781,54.7447,54.6401,54.7067,23403.0
2018-08-23 15:00:00,57.53,57.6,57.5,57.59,46665.0,54.7067,54.7732,54.6781,54.7637,46665.0
2018-08-23 15:30:00,57.6,57.61,57.45,57.55,83049.0,54.7732,54.7827,54.6306,54.7257,83049.0
2018-08-24 09:30:00,57.73,57.73,57.3,57.37,12220.0,54.8968,54.8968,54.488,54.5545,12220.0
2018-08-24 10:00:00,57.37,57.56,57.36,57.44,13493.0,54.5545,54.7352,54.545,54.6211,13493.0
2018-08-24 10:30:00,57.44,57.65,57.44,57.59,9461.0,54.6211,54.8208,54.6211,54.7637,9461.0
2018-08-24 11:00:00,57.6,57.68,57.55,57.66,18228.0,54.7732,54.8493,54.7257,54.8303,18228.0
2018-08-24 11:30:00,57.63,57.77,57.6,57.72,15373.0,54.8018,54.9349,54.7732,54.8873,15373.0
2018-08-24 12:00:00,57.73,57.76,57.66,57.73,10668.0,54.8968,54.9254,54.8303,54.8968,10668.0
2018-08-24 12:30:00,57.72,57.86,57.69,57.74,48327.0,54.8873,55.0205,54.8588,54.9064,48327.0
2018-08-24 13:00:00,57.77,57.8,57.61,57.64,7374.0,54.9349,54.9634,54.7827,54.8113,7374.0
2018-08-24 13:30:00,57.63,57.71,57.58,57.7,19063.0,54.8018,54.8778,54.7542,54.8683,19063.0
2018-08-24 14:00:00,57.67,57.68,57.64,57.67,12586.0,54.8398,54.8493,54.8113,54.8398,12586.0
2018-08-24 14:30:00,57.66,57.7,57.65,57.68,12115.0,54.8303,54.8683,54.8208,54.8493,12115.0
2018-08-24 15:00:00,57.66,57.71,57.65,57.67,23518.0,54.8303,54.8778,54.8208,54.8398,23518.0
2018-08-24 15:30:00,57.68,57.75,57.66,57.71,82968.0,54.8493,54.9159,54.8303,54.8778,82968.0
2018-08-27 09:30:00,58.0,58.47,57.82,58.4,38281.0,55.1536,55.6005,54.9824,55.534,38281.0
2018-08-27 10:00:00,58.39,58.62,58.32,58.43,31577.0,55.5245,55.7432,55.4579,55.5625,31577.0
2018-08-27 10:30:00,58.43,58.43,58.21,58.29,33719.0,55.5625,55.5625,55.3533,55.4294,33719.0
2018-08-27 11:00:00,58.29,58.48,58.22,58.48,72449.0,55.4294,55.61,55.3628,55.61,72449.0
2018-08-27 11:30:00,58.46,58.52,58.36,58.5,33944.0,55.591,55.6481,55.4959,55.6291,33944.0
2018-08-27 12:00:00,58.5,58.56,58.47,58.49,18182.0,55.6291,55.6861,55.6005,55.6196,18182.0
2018-08-27 12:30:00,58.5,58.57,58.49,58.51,20842.0,55.6291,55.6956,55.6196,55.6386,20842.0
2018-08-27 13:00:00,58.5,58.53,58.42,58.49,24963.0,55.6291,55.6576,55.553,55.6196,24963.0
2018-08-27 13:30:00,58.48,58.57,58.48,58.56,30426.0,55.61,55.6956,55.61,55.6861,30426.0
2018-08-27 14:00:00,58.56,58.65,58.49,58.56,59205.0,55.6861,55.7717,55.6196,55.6861,59205.0
2018-08-27 14:30:00,58.56,58.73,58.56,58.72,84427.0,55.6861,55.8478,55.6861,55.8383,84427.0
2018-08-27 15:00:00,58.72,58.78,58.61,58.72,137013.0,55.8383,55.8953,55.7337,55.8383,137013.0
2018-08-27 15:30:00,58.71,58.8,58.6,58.63,219857.0,55.8288,55.9143,55.7242,55.7527,219857.0
2018-08-28 09:30:00,58.63,58.94,58.63,58.9,42040.0,55.7527,56.0475,55.7527,56.0094,42040.0
2018-08-28 10:00:00,58.89,58.91,58.47,58.54,87400.0,55.9999,56.0189,55.6005,55.6671,87400.0
2018-08-28 10:30:00,58.53,58.68,58.43,58.48,45442.0,55.6576,55.8002,55.5625,55.61,45442.0
2018-08-28 11:00:00,58.49,58.61,58.41,58.51,55349.0,55.6196,55.7337,55.5435,55.6386,55349.0
2018-08-28 11:30:00,58.5,58.53,58.06,58.07,110357.0,55.6291,55.6576,55.2107,55.2202,110357.0
2018-08-28 12:00:00,58.06,58.3,58.05,58.25,110365.0,55.2107,55.4389,55.2011,55.3913,110365.0
2018-08-28 12:30:00,58.26,58.26,58.01,58.06,100901.0,55.4008,55.4008,55.1631,55.2107,100901.0
2018-08-28 13:00:00,58.06,58.18,58.04,58.12,27266.0,55.2107,55.3248,55.1916,55.2677,27266.0
2018-08-28 13:30:00,58.12,58.25,58.12,58.19,17566.0,55.2677,55.3913,55.2677,55.3343,17566.0
2018-08-28 14:00:00,58.2,58.21,58.11,58.11,67805.0,55.3438,55.3533,55.2582,55.2582,67805.0
2018-08-28 14:30:00,58.11,58.29,58.08,58.25,72486.0,55.2582,55.4294,55.2297,55.3913,72486.0
2018-08-28 15:00:00,58.23,58.28,58.18,58.25,21455.0,55.3723,55.4199,55.3248,55.3913,21455.0
2018-08-28 15:30:00,58.26,58.31,58.24,58.28,84386.0,55.4008,55.4484,55.3818,55.4199,84386.0
2018-08-29 09:30:00,58.23,58.31,57.7,57.76,61706.0,55.3723,55.4484,54.8683,54.9254,61706.0
2018-08-29 10:00:00,57.78,57.96,57.7,57.8,110688.0,54.9444,55.1156,54.8683,54.9634,110688.0
2018-08-29 10:30:00,57.8,57.94,57.55,57.64,48863.0,54.9634,55.0965,54.7257,54.8113,48863.0
2018-08-29 11:00:00,57.65,57.83,57.63,57.81,54018.0,54.8208,54.9919,54.8018,54.9729,54018.0
2018-08-29 11:30:00,57.83,58.04,57.78,57.91,36180.0,54.9919,55.1916,54.9444,55.068,36180.0
2018-08-29 12:00:00,57.9,57.99,57.82,57.98,20802.0,55.0585,55.1441,54.9824,55.1346,20802.0
2018-08-29 12:30:00,57.98,58.23,57.98,58.2,55320.0,55.1346,55.3723,55.1346,55.3438,55320.0
2018-08-29 13:00:00,58.18,58.2,58.04,58.11,54592.0,55.3248,55.3438,55.1916,55.2582,54592.0
2018-08-29 13:30:00,58.1,58.21,58.09,58.19,28760.0,55.2487,55.3533,55.2392,55.3343,28760.0
2018-08-29 14:00:00,58.19,58.27,58.18,58.26,22803.0,55.3343,55.4103,55.3248,55.4008,22803.0
2018-08-29 14:30:00,58.26,58.29,58.23,58.26,21031.0,55.4008,55.4294,55.3723,55.4008,21031.0
2018-08-29 15:00:00,58.26,58.42,58.26,58.41,29994.0,55.4008,55.553,55.4008,55.5435,29994.0
2018-08-29 15:30:00,58.4,58.49,58.32,58.33,89559.0,55.534,55.6196,55.4579,55.4674,89559.0
2018-08-30 09:30:00,58.11,58.42,57.74,57.84,71407.0,55.2582,55.553,54.9064,55.0015,71407.0
2018-08-30 10:00:00,57.9,58.0,57.73,57.9,25543.0,55.0585,55.1536,54.8968,55.0585,25543.0
2018-08-30 10:30:00,57.89,57.97,57.75,57.75,22142.0,55.049,55.1251,54.9159,54.9159,22142.0
2018-08-30 11:00:00,57.76,57.93,57.57,57.59,38273.0,54.9254,55.087,54.7447,54.7637,38273.0
2018-08-30 11:30:00,57.57,57.63,57.48,57.54,44713.0,54.7447,54.8018,54.6591,54.7162,44713.0
2018-08-30 12:00:00,57.56,57.6,57.45,57.59,42026.0,54.7352,54.7732,54.6306,54.7637,42026.0
2018-08-30 12:30:00,57.58,57.77,57.58,57.74,19599.0,54.7542,54.9349,54.7542,54.9064,19599.0
2018-08-30 13:00:00,57.74,57.83,57.73,57.8,17579.0,54.9064,54.9919,54.8968,54.9634,17579.0
2018-08-30 13:30:00,57.79,57.93,57.77,57.86,22518.0,54.9539,55.087,54.9349,55.0205,22518.0
2018-08-30 14:00:00,57.86,57.91,57.55,57.65,34703.0,55.0205,55.068,54.7257,54.8208,34703.0
2018-08-30 14:30:00,57.67,57.77,57.62,57.66,26236.0,54.8398,54.9349,54.7922,54.8303,26236.0
2018-08-30 15:00:00,57.66,57.7,57.55,57.64,34418.0,54.8303,54.8683,54.7257,54.8113,34418.0
2018-08-30 15:30:00,57.66,57.78,57.64,57.76,106429.0,54.8303,54.9444,54.8113,54.9254,106429.0
2018-08-31 09:30:00,57.08,57.6,57.0,57.12,47143.0,54.4773,54.9736,54.4009,54.5155,47143.0
2018-08-31 10:00:00,57.12,57.46,57.12,57.34,32744.0,54.5155,54.84,54.5155,54.7254,32744.0
2018-08-31 10:30:00,57.32,57.35,57.23,57.28,30831.0,54.7064,54.735,54.6205,54.6682,30831.0
2018-08-31 11:00:00,57.29,57.34,57.27,57.28,14196.0,54.6777,54.7254,54.6586,54.6682,14196.0
2018-08-31 11:30:00,57.28,57.41,57.28,57.3,13080.0,54.6682,54.7922,54.6682,54.6873,13080.0
2018-08-31 12:00:00,57.3,57.37,57.24,57.36,13269.0,54.6873,54.7541,54.63,54.7445,13269.0
2018-08-31 12:30:00,57.37,57.46,57.31,57.4,12035.0,54.7541,54.84,54.6968,54.7827,12035.0
2018-08-31 13:00:00,57.42,57.51,57.36,57.47,11545.0,54.8018,54.8877,54.7445,54.8495,11545.0
2018-08-31 13:30:00,57.46,57.51,57.41,57.43,17506.0,54.84,54.8877,54.7922,54.8113,17506.0
2018-08-31 14:00:00,57.41,57.43,57.25,57.26,22580.0,54.7922,54.8113,54.6395,54.6491,22580.0
2018-08-31 14:30:00,57.27,57.32,57.24,57.25,39984.0,54.6586,54.7064,54.63,54.6395,39984.0
2018-08-31 15:00:00,57.25,57.42,57.25,57.25,83292.0,54.6395,54.8018,54.6395,54.6395,83292.0
2018-08-31 15:30:00,57.25,57.57,57.25,57.41,298597.0,54.6395,54.945,54.6395,54.7922,298597.0
2018-09-04 09:30:00,57.42,57.42,56.56,56.69,192738.0,54.8018,54.8018,53.981,54.1051,192738.0
2018-09-04 10:00:00,56.7,56.89,56.63,56.78,58750.0,54.1146,54.296,54.0478,54.191,58750.0
2018-09-04 10:30:00,56.77,56.92,56.57,56.76,98101.0,54.1814,54.3246,53.9905,54.1719,98101.0
2018-09-04 11:00:00,56.76,56.77,56.35,56.36,32590.0,54.1719,54.1814,53.7806,53.7901,32590.0
2018-09-04 11:30:00,56.34,56.64,56.32,56.49,19400.0,53.771,54.0574,53.7519,53.9142,19400.0
2018-09-04 12:00:00,56.51,56.52,56.39,56.45,15385.0,53.9333,53.9428,53.8188,53.876,15385.0
2018-09-04 12:30:00,56.46,56.52,56.4,56.5,16532.0,53.8856,53.9428,53.8283,53.9237,16532.0
2018-09-04 13:00:00,56.52,56.67,56.49,56.66,33828.0,53.9428,54.086,53.9142,54.0764,33828.0
2018-09-04 13:30:00,56.66,56.74,56.59,56.7,34330.0,54.0764,54.1528,54.0096,54.1146,34330.0
2018-09-04 14:00:00,56.7,56.79,56.67,56.76,41139.0,54.1146,54.2005,54.086,54.1719,41139.0
2018-09-04 14:30:00,56.75,56.86,56.73,56.79,60885.0,54.1623,54.2673,54.1433,54.2005,60885.0
2018-09-04 15:00:00,56.8,56.81,56.45,56.46,163687.0,54.2101,54.2196,53.876,53.8856,163687.0
2018-09-04 15:30:00,56.46,56.57,56.39,56.55,306772.0,53.8856,53.9905,53.8188,53.9715,306772.0
2018-09-05 09:30:00,56.28,56.68,56.08,56.68,74464.0,53.7138,54.0955,53.5229,54.0955,74464.0
2018-09-05 10:00:00,56.67,56.77,56.53,56.77,61607.0,54.086,54.1814,53.9524,54.1814,61607.0
2018-09-05 10:30:00,56.78,56.79,56.5,56.76,81974.0,54.191,54.2005,53.9237,54.1719,81974.0
2018-09-05 11:00:00,56.76,56.78,56.51,56.51,38369.0,54.1719,54.191,53.9333,53.9333,38369.0
2018-09-05 11:30:00,56.52,56.77,56.51,56.73,64885.0,53.9428,54.1814,53.9333,54.1433,64885.0
2018-09-05 12:00:00,56.74,56.81,56.6,56.76,29199.0,54.1528,54.2196,54.0192,54.1719,29199.0
2018-09-05 12:30:00,56.78,56.81,56.7,56.7,24453.0,54.191,54.2196,54.1146,54.1146,24453.0
2018-09-05 13:00:00,56.69,56.94,56.69,56.93,85595.0,54.1051,54.3437,54.1051,54.3341,85595.0
2018-09-05 13:30:00,56.93,56.97,56.83,56.89,58217.0,54.3341,54.3723,54.2387,54.296,58217.0
2018-09-05 14:00:00,56.88,56.91,56.83,56.91,26113.0,54.2864,54.315,54.2387,54.315,26113.0
2018-09-05 14:30:00,56.91,56.96,56.83,56.9,35642.0,54.315,54.3628,54.2387,54.3055,35642.0
2018-09-05 15:00:00,56.89,56.98,56.86,56.95,42578.0,54.296,54.3819,54.2673,54.3532,42578.0
2018-09-05 15:30:00,56.95,56.97,56.86,56.93,188066.0,54.3532,54.3723,54.2673,54.3341,188066.0
2018-09-06 09:30:00,57.0,57.12,56.8,57.01,47704.0,54.4009,54.5155,54.2101,54.4105,47704.0
2018-09-06 10:00:00,57.01,57.23,56.95,57.22,40869.0,54.4105,54.6205,54.3532,54.6109,40869.0
2018-09-06 10:30:00,57.22,57.24,56.94,56.98,32200.0,54.6109,54.63,54.3437,54.3819,32200.0
2018-09-06 11:00:00,56.98,56.99,56.79,56.92,40564.0,54.3819,54.3914,54.2005,54.3246,40564.0
2018-09-06 11:30:00,56.93,56.96,56.82,56.85,41655.0,54.3341,54.3628,54.2291,54.2578,41655.0
2018-09-06 12:00:00,56.87,56.9,56.76,56.87,24548.0,54.2769,54.3055,54.1719,54.2769,24548.0
2018-09-06 12:30:00,56.87,56.89,56.81,56.82,43731.0,54.2769,54.296,54.2196,54.2291,43731.0
2018-09-06 13:00:00,56.81,56.9,56.75,56.76,109040.0,54.2196,54.3055,54.1623,54.1719,109040.0
2018-09-06 13:30:00,56.75,56.83,56.7,56.7,25272.0,54.1623,54.2387,54.1146,54.1146,25272.0
2018-09-06 14:00:00,56.69,56.73,56.51,56.53,37101.0,54.1051,54.1433,53.9333,53.9524,37101.0
2018-09-06 14:30:00,56.53,56.69,56.5,56.5,38381.0,53.9524,54.1051,53.9237,53.9237,38381.0
2018-09-06 15:00:00,56.51,56.65,56.51,56.57,50007.0,53.9333,54.0669,53.9333,53.9905,50007.0
2018-09-06 15:30:00,56.56,56.56,56.34,56.38,182184.0,53.981,53.981,53.771,53.8092,182184.0
2018-09-07 09:30:00,56.03,56.33,55.77,56.14,48856.0,53.4752,53.7615,53.227,53.5802,48856.0
2018-09-07 10:00:00,56.15,56.35,56.12,56.18,26362.0,53.5897,53.7806,53.5611,53.6183,26362.0
2018-09-07 10:30:00,56.18,56.26,55.99,56.07,59624.0,53.6183,53.6947,53.437,53.5133,59624.0
2018-09-07 11:00:00,56.12,56.26,56.05,56.15,20487.0,53.5611,53.6947,53.4943,53.5897,20487.0
2018-09-07 11:30:00,56.18,56.19,56.04,56.04,19005.0,53.6183,53.6279,53.4847,53.4847,19005.0
2018-09-07 12:00:00,56.04,56.1,55.84,55.84,20203.0,53.4847,53.542,53.2938,53.2938,20203.0
2018-09-07 12:30:00,55.86,55.9,55.72,55.84,15934.0,53.3129,53.3511,53.1793,53.2938,15934.0
2018-09-07 13:00:00,55.84,55.85,55.64,55.75,16270.0,53.2938,53.3034,53.103,53.2079,16270.0
2018-09-07 13:30:00,55.76,55.81,55.69,55.76,25768.0,53.2175,53.2652,53.1507,53.2175,25768.0
2018-09-07 14:00:00,55.77,55.96,55.72,55.96,20997.0,53.227,53.4084,53.1793,53.4084,20997.0
2018-09-07 14:30:00,55.97,56.06,55.88,56.04,36345.0,53.4179,53.5038,53.332,53.4847,36345.0
2018-09-07 15:00:00,56.04,56.09,56.01,56.05,27504.0,53.4847,53.5324,53.4561,53.4943,27504.0
2018-09-07 15:30:00,56.06,56.13,56.0,56.11,144825.0,53.5038,53.5706,53.4465,53.5515,144825.0
2018-09-10 09:30:00,56.31,56.7,56.31,56.52,40342.0,53.7424,54.1146,53.7424,53.9428,40342.0
2018-09-10 10:00:00,56.5,56.88,56.49,56.87,39220.0,53.9237,54.2864,53.9142,54.2769,39220.0
2018-09-10 10:30:00,56.89,57.03,56.84,56.85,38835.0,54.296,54.4296,54.2482,54.2578,38835.0
2018-09-10 11:00:00,56.8,57.01,56.79,57.01,37997.0,54.2101,54.4105,54.2005,54.4105,37997.0
2018-09-10 11:30:00,57.01,57.03,56.81,56.88,54376.0,54.4105,54.4296,54.2196,54.2864,54376.0
2018-09-10 12:00:00,56.9,56.98,56.9,56.93,25285.0,54.3055,54.3819,54.3055,54.3341,25285.0
2018-09-10 12:30:00,56.92,57.04,56.92,57.04,59294.0,54.3246,54.4391,54.3246,54.4391,59294.0
2018-09-10 13:00:00,57.04,57.15,57.04,57.14,58247.0,54.4391,54.5441,54.4391,54.5346,58247.0
2018-09-10 13:30:00,57.15,57.19,57.08,57.14,40934.0,54.5441,54.5823,54.4773,54.5346,40934.0
2018-09-10 14:00:00,57.13,57.31,57.12,57.27,57750.0,54.525,54.6968,54.5155,54.6586,57750.0
2018-09-10 14:30:00,57.27,57.27,57.2,57.24,32315.0,54.6586,54.6586,54.5918,54.63,32315.0
2018-09-10 15:00:00,57.25,57.27,57.12,57.16,31657.0,54.6395,54.6586,54.5155,54.5536,31657.0
2018-09-10 15:30:00,57.16,57.16,56.96,56.98,158386.0,54.5536,54.5536,54.3628,54.3819,158386.0
2018-09-11 09:30:00,56.67,57.08,56.67,56.74,69342.0,54.086,54.4773,54.086,54.1528,69342.0
2018-09-11 10:00:00,56.78,56.87,56.74,56.8,55975.0,54.191,54.2769,54.1528,54.2101,55975.0
2018-09-11 10:30:00,56.8,56.88,56.63,56.87,37172.0,54.2101,54.2864,54.0478,54.2769,37172.0
2018-09-11 11:00:00,56.84,57.21,56.83,57.15,44100.0,54.2482,54.6014,54.2387,54.5441,44100.0
2018-09-11 11:30:00,57.15,57.3,57.13,57.27,18665.0,54.5441,54.6873,54.525,54.6586,18665.0
2018-09-11 12:00:00,57.28,57.28,57.12,57.21,17724.0,54.6682,54.6682,54.5155,54.6014,17724.0
2018-09-11 12:30:00,57.2,57.46,57.2,57.44,34768.0,54.5918,54.84,54.5918,54.8209,34768.0
2018-09-11 13:00:00,57.44,57.44,57.26,57.3,34250.0,54.8209,54.8209,54.6491,54.6873,34250.0
2018-09-11 13:30:00,57.3,57.32,57.15,57.17,27983.0,54.6873,54.7064,54.5441,54.5632,27983.0
2018-09-11 14:00:00,57.18,57.19,57.1,57.17,23530.0,54.5727,54.5823,54.4964,54.5632,23530.0
2018-09-11 14:30:00,57.16,57.17,57.11,57.16,19885.0,54.5536,54.5632,54.5059,54.5536,19885.0
2018-09-11 15:00:00,57.15,57.16,57.04,57.06,23111.0,54.5441,54.5536,54.4391,54.4582,23111.0
2018-09-11 15:30:00,57.06,57.22,57.04,57.16,125788.0,54.4582,54.6109,54.4391,54.5536,125788.0
2018-09-12 09:30:00,57.24,57.52,57.01,57.42,32146.0,54.63,54.8972,54.4105,54.8018,32146.0
2018-09-12 10:00:00,57.45,57.48,57.2,57.25,41342.0,54.8304,54.8591,54.5918,54.6395,41342.0
2018-09-12 10:30:00,57.25,57.65,57.23,57.47,49164.0,54.6395,55.0213,54.6205,54.8495,49164.0
2018-09-12 11:00:00,57.45,57.76,57.29,57.76,43384.0,54.8304,55.1263,54.6777,55.1263,43384.0
2018-09-12 11:30:00,57.77,57.78,57.38,57.49,14958.0,55.1358,55.1454,54.7636,54.8686,14958.0
2018-09-12 12:00:00,57.48,57.58,57.43,57.52,13427.0,54.8591,54.9545,54.8113,54.8972,13427.0
2018-09-12 12:30:00,57.52,57.63,57.5,57.59,7956.0,54.8972,55.0022,54.8781,54.964,7956.0
2018-09-12 13:00:00,57.61,57.71,57.58,57.64,19782.0,54.9831,55.0786,54.9545,55.0118,19782.0
2018-09-12 13:30:00,57.63,57.65,57.52,57.62,9879.0,55.0022,55.0213,54.8972,54.9927,9879.0
2018-09-12 14:00:00,57.64,57.72,57.6,57.69,11355.0,55.0118,55.0881,54.9736,55.0595,11355.0
2018-09-12 14:30:00,57.68,57.74,57.66,57.66,11240.0,55.0499,55.1072,55.0308,55.0308,11240.0
2018-09-12 15:00:00,57.66,57.8,57.66,57.78,21997.0,55.0308,55.1645,55.0308,55.1454,21997.0
2018-09-12 15:30:00,57.8,57.8,57.62,57.62,94055.0,55.1645,55.1645,54.9927,54.9927,94055.0
2018-09-13 09:30:00,58.0,58.48,57.65,58.3,80246.0,55.3553,55.8135,55.0213,55.6417,80246.0
2018-09-13 10:00:00,58.34,58.7,58.06,58.07,31461.0,55.6798,56.0234,55.4126,55.4222,31461.0
2018-09-13 10:30:00,58.07,58.11,57.86,57.96,56505.0,55.4222,55.4603,55.2217,55.3172,56505.0
2018-09-13 11:00:00,57.96,58.05,57.74,57.76,33532.0,55.3172,55.4031,55.1072,55.1263,33532.0
2018-09-13 11:30:00,57.78,57.88,57.75,57.8,36117.0,55.1454,55.2408,55.1167,55.1645,36117.0
2018-09-13 12:00:00,57.8,57.81,57.53,57.6,38069.0,55.1645,55.174,54.9068,54.9736,38069.0
2018-09-13 12:30:00,57.6,57.64,57.52,57.55,19847.0,54.9736,55.0118,54.8972,54.9259,19847.0
2018-09-13 13:00:00,57.55,57.68,57.55,57.59,22171.0,54.9259,55.0499,54.9259,54.964,22171.0
2018-09-13 13:30:00,57.59,57.61,57.49,57.49,21123.0,54.964,54.9831,54.8686,54.8686,21123.0
2018-09-13 14:00:00,57.49,57.52,57.4,57.48,53731.0,54.8686,54.8972,54.7827,54.8591,53731.0
2018-09-13 14:30:00,57.48,57.5,57.31,57.39,31397.0,54.8591,54.8781,54.6968,54.7732,31397.0
2018-09-13 15:00:00,57.4,57.46,57.34,57.41,29464.0,54.7827,54.84,54.7254,54.7922,29464.0
2018-09-13 15:30:00,57.42,57.47,57.34,57.46,95780.0,54.8018,54.8495,54.7254,54.84,95780.0
2018-09-14 09:30:00,57.25,57.43,56.76,57.24,72128.0,54.6395,54.8113,54.1719,54.63,72128.0
2018-09-14 10:00:00,57.3,57.61,57.18,57.48,47074.0,54.6873,54.9831,54.5727,54.8591,47074.0
2018-09-14 10:30:00,57.48,57.64,57.46,57.61,29883.0,54.8591,55.0118,54.84,54.9831,29883.0
2018-09-14 11:00:00,57.62,57.74,57.56,57.7,27272.0,54.9927,55.1072,54.9354,55.069,27272.0
2018-09-14 11:30:00,57.72,57.89,57.66,57.8,19392.0,55.0881,55.2504,55.0308,55.1645,19392.0
2018-09-14 12:00:00,57.81,57.81,57.6,57.71,13149.0,55.174,55.174,54.9736,55.0786,13149.0
2018-09-14 12:30:00,57.69,57.69,57.55,57.64,15348.0,55.0595,55.0595,54.9259,55.0118,15348.0
2018-09-14 13:00:00,57.61,57.67,57.54,57.64,13313.0,54.9831,55.0404,54.9163,55.0118,13313.0
2018-09-14 13:30:00,57.64,57.65,57.6,57.62,12325.0,55.0118,55.0213,54.9736,54.9927,12325.0
2018-09-14 14:00:00,57.63,57.78,57.56,57.75,18059.0,55.0022,55.1454,54.9354,55.1167,18059.0
2018-09-14 14:30:00,57.75,57.96,57.73,57.91,74493.0,55.1167,55.3172,55.0977,55.2694,74493.0
2018-09-14 15:00:00,57.89,58.06,57.87,57.95,96887.0,55.2504,55.4126,55.2313,55.3076,96887.0
2018-09-14 15:30:00,57.92,57.92,57.81,57.84,85968.0,55.279,55.279,55.174,55.2026,85968.0
2018-09-17 09:30:00,58.06,58.26,57.86,58.1,33649.0,55.4126,55.6035,55.2217,55.4508,33649.0
2018-09-17 10:00:00,58.12,58.2,58.0,58.17,65681.0,55.4699,55.5462,55.3553,55.5176,65681.0
2018-09-17 10:30:00,58.13,58.44,58.05,58.31,40087.0,55.4794,55.7753,55.4031,55.6512,40087.0
2018-09-17 11:00:00,58.32,58.44,58.29,58.31,21657.0,55.6608,55.7753,55.6321,55.6512,21657.0
2018-09-17 11:30:00,58.31,58.43,58.27,58.28,14637.0,55.6512,55.7657,55.613,55.6226,14637.0
2018-09-17 12:00:00,58.27,58.27,58.12,58.24,27587.0,55.613,55.613,55.4699,55.5844,27587.0
2018-09-17 12:30:00,58.21,58.23,58.02,58.06,20724.0,55.5558,55.5749,55.3744,55.4126,20724.0
2018-09-17 13:00:00,58.06,58.06,57.97,58.01,32812.0,55.4126,55.4126,55.3267,55.3649,32812.0
2018-09-17 13:30:00,58.01,58.01,57.88,57.91,20359.0,55.3649,55.3649,55.2408,55.2694,20359.0
2018-09-17 14:00:00,57.9,57.96,57.88,57.92,21296.0,55.2599,55.3172,55.2408,55.279,21296.0
2018-09-17 14:30:00,57.91,57.91,57.65,57.68,28731.0,55.2694,55.2694,55.0213,55.0499,28731.0
2018-09-17 15:00:00,57.69,57.76,57.63,57.68,32006.0,55.0595,55.1263,55.0022,55.0499,32006.0
2018-09-17 15:30:00,57.69,57.73,57.52,57.61,111790.0,55.0595,55.0977,54.8972,54.9831,111790.0
2018-09-18 09:30:00,57.9,58.57,57.9,58.26,56950.0,55.2599,55.8994,55.2599,55.6035,56950.0
2018-09-18 10:00:00,58.27,58.29,57.99,58.17,60039.0,55.613,55.6321,55.3458,55.5176,60039.0
2018-09-18 10:30:00,58.16,58.4,58.1,58.31,31474.0,55.508,55.7371,55.4508,55.6512,31474.0
2018-09-18 11:00:00,58.37,58.49,58.23,58.44,35423.0,55.7085,55.823,55.5749,55.7753,35423.0
2018-09-18 11:30:00,58.47,58.59,58.39,58.55,35012.0,55.8039,55.9184,55.7276,55.8803,35012.0
2018-09-18 12:00:00,58.56,58.59,58.47,58.51,21171.0,55.8898,55.9184,55.8039,55.8421,21171.0
2018-09-18 12:30:00,58.5,58.61,58.49,58.6,22102.0,55.8325,55.9375,55.823,55.928,22102.0
2018-09-18 13:00:00,58.61,58.65,58.49,58.49,17486.0,55.9375,55.9757,55.823,55.823,17486.0
2018-09-18 13:30:00,58.48,58.53,58.43,58.53,23296.0,55.8135,55.8612,55.7657,55.8612,23296.0
2018-09-18 14:00:00,58.52,58.8,58.52,58.78,43246.0,55.8516,56.1189,55.8516,56.0998,43246.0
2018-09-18 14:30:00,58.79,58.8,58.6,58.7,32264.0,56.1093,56.1189,55.928,56.0234,32264.0
2018-09-18 15:00:00,58.7,58.72,58.6,58.61,43231.0,56.0234,56.0425,55.928,55.9375,43231.0
2018-09-18 15:30:00,58.61,58.66,58.54,58.57,128683.0,55.9375,55.9853,55.8707,55.8994,128683.0
2018-09-19 09:30:00,58.57,58.95,58.43,58.84,148132.0,55.8994,56.262,55.7657,56.157,148132.0
2018-09-19 10:00:00,58.84,58.88,58.53,58.82,50550.0,56.157,56.1952,55.8612,56.138,50550.0
2018-09-19 10:30:00,58.85,59.24,58.75,58.89,77957.0,56.1666,56.5388,56.0711,56.2048,77957.0
2018-09-19 11:00:00,58.89,59.0,58.63,58.7,26265.0,56.2048,56.3097,55.9566,56.0234,26265.0
2018-09-19 11:30:00,58.7,58.94,58.68,58.83,73740.0,56.0234,56.2525,56.0043,56.1475,73740.0
2018-09-19 12:00:00,58.84,59.01,58.84,58.91,37077.0,56.157,56.3193,56.157,56.2239,37077.0
2018-09-19 12:30:00,58.91,58.98,58.71,58.86,27235.0,56.2239,56.2907,56.033,56.1761,27235.0
2018-09-19 13:00:00,58.88,58.89,58.75,58.76,45467.0,56.1952,56.2048,56.0711,56.0807,45467.0
2018-09-19 13:30:00,58.76,58.86,58.7,58.78,30947.0,56.0807,56.1761,56.0234,56.0998,30947.0
2018-09-19 14:00:00,58.76,58.96,58.76,58.9,41464.0,56.0807,56.2716,56.0807,56.2143,41464.0
2018-09-19 14:30:00,58.9,58.9,58.82,58.85,41483.0,56.2143,56.2143,56.138,56.1666,41483.0
2018-09-19 15:00:00,58.86,59.01,58.85,58.97,111007.0,56.1761,56.3193,56.1666,56.2811,111007.0
2018-09-19 15:30:00,58.97,59.04,58.85,58.91,154209.0,56.2811,56.3479,56.1666,56.2239,154209.0
2018-09-20 09:30:00,59.37,59.99,58.88,58.88,58721.0,56.6629,57.2546,56.1952,56.1952,58721.0
2018-09-20 10:00:00,58.91,59.23,58.9,59.06,48094.0,56.2239,56.5293,56.2143,56.367,48094.0
2018-09-20 10:30:00,59.08,59.33,59.03,59.31,32230.0,56.3861,56.6247,56.3384,56.6056,32230.0
2018-09-20 11:00:00,59.34,59.39,58.98,59.07,57676.0,56.6342,56.682,56.2907,56.3766,57676.0
2018-09-20 11:30:00,59.06,59.08,58.88,58.9,36146.0,56.367,56.3861,56.1952,56.2143,36146.0
2018-09-20 12:00:00,58.91,59.1,58.9,59.09,25774.0,56.2239,56.4052,56.2143,56.3956,25774.0
2018-09-20 12:30:00,59.11,59.24,59.11,59.2,26515.0,56.4147,56.5388,56.4147,56.5006,26515.0
2018-09-20 13:00:00,59.22,59.23,59.06,59.06,20280.0,56.5197,56.5293,56.367,56.367,20280.0
2018-09-20 13:30:00,59.06,59.08,58.83,58.83,30805.0,56.367,56.3861,56.1475,56.1475,30805.0
2018-09-20 14:00:00,58.84,59.05,58.83,59.03,30994.0,56.157,56.3575,56.1475,56.3384,30994.0
2018-09-20 14:30:00,59.04,59.13,59.02,59.11,36966.0,56.3479,56.4338,56.3288,56.4147,36966.0
2018-09-20 15:00:00,59.1,59.13,59.0,59.03,30083.0,56.4052,56.4338,56.3097,56.3384,30083.0
2018-09-20 15:30:00,59.02,59.08,58.86,59.0,124975.0,56.3288,56.3861,56.1761,56.3097,124975.0
2018-09-21 09:30:00,59.19,59.41,59.1,59.2,193498.0,56.4911,56.7011,56.4052,56.5006,193498.0
2018-09-21 10:00:00,59.17,59.31,59.14,59.18,18398.0,56.472,56.6056,56.4434,56.4815,18398.0
2018-09-21 10:30:00,59.18,59.34,59.18,59.31,27881.0,56.4815,56.6342,56.4815,56.6056,27881.0
2018-09-21 11:00:00,59.3,59.35,59.24,59.34,18679.0,56.5961,56.6438,56.5388,56.6342,18679.0
2018-09-21 11:30:00,59.34,59.46,59.27,59.45,28104.0,56.6342,56.7488,56.5674,56.7392,28104.0
2018-09-21 12:00:00,59.45,59.65,59.45,59.55,20184.0,56.7392,56.9301,56.7392,56.8347,20184.0
2018-09-21 12:30:00,59.58,59.64,59.51,59.64,13004.0,56.8633,56.9206,56.7965,56.9206,13004.0
2018-09-21 13:00:00,59.64,59.8,59.6,59.67,56216.0,56.9206,57.0733,56.8824,56.9492,56216.0
2018-09-21 13:30:00,59.67,59.68,59.4,59.42,26802.0,56.9492,56.9587,56.6915,56.7106,26802.0
2018-09-21 14:00:00,59.43,59.5,59.42,59.44,26702.0,56.7201,56.7869,56.7106,56.7297,26702.0
2018-09-21 14:30:00,59.43,59.54,59.41,59.43,48987.0,56.7201,56.8251,56.7011,56.7201,48987.0
2018-09-21 15:00:00,59.43,59.57,59.4,59.46,24052.0,56.7201,56.8538,56.6915,56.7488,24052.0
2018-09-21 15:30:00,59.46,59.51,59.35,59.43,132710.0,56.7488,56.7965,56.6438,56.7201,132710.0
2018-09-24 09:30:00,59.37,59.8,59.1,59.41,68028.0,56.6629,57.0733,56.4052,56.7011,68028.0
2018-09-24 10:00:00,59.41,59.47,59.05,59.05,41644.0,56.7011,56.7583,56.3575,56.3575,41644.0
2018-09-24 10:30:00,59.03,59.11,58.74,58.87,33562.0,56.3384,56.4147,56.0616,56.1857,33562.0
2018-09-24 11:00:00,58.89,59.05,58.81,58.96,36137.0,56.2048,56.3575,56.1284,56.2716,36137.0
2018-09-24 11:30:00,58.96,59.05,58.93,59.05,30959.0,56.2716,56.3575,56.2429,56.3575,30959.0
2018-09-24 12:00:00,59.07,59.11,59.01,59.04,28334.0,56.3766,56.4147,56.3193,56.3479,28334.0
2018-09-24 12:30:00,59.04,59.09,58.99,59.03,14017.0,56.3479,56.3956,56.3002,56.3384,14017.0
2018-09-24 13:00:00,59.02,59.05,58.95,58.96,16305.0,56.3288,56.3575,56.262,56.2716,16305.0
2018-09-24 13:30:00,58.96,59.04,58.96,59.0,19626.0,56.2716,56.3479,56.2716,56.3097,19626.0
2018-09-24 14:00:00,59.01,59.09,59.0,59.09,21123.0,56.3193,56.3956,56.3097,56.3956,21123.0
2018-09-24 14:30:00,59.09,59.24,59.07,59.17,31227.0,56.3956,56.5388,56.3766,56.472,31227.0
2018-09-24 15:00:00,59.16,59.25,59.05,59.06,40355.0,56.4625,56.5483,56.3575,56.367,40355.0
2018-09-24 15:30:00,59.07,59.11,59.02,59.06,90743.0,56.3766,56.4147,56.3288,56.367,90743.0
2018-09-25 09:30:00,59.14,59.35,58.8,59.12,24391.0,56.4434,56.6438,56.1189,56.4243,24391.0
2018-09-25 10:00:00,59.11,59.14,58.94,59.01,24346.0,56.4147,56.4434,56.2525,56.3193,24346.0
2018-09-25 10:30:00,58.99,59.0,58.6,58.6,34345.0,56.3002,56.3097,55.928,55.928,34345.0
2018-09-25 11:00:00,58.58,58.66,58.54,58.56,36914.0,55.9089,55.9853,55.8707,55.8898,36914.0
2018-09-25 11:30:00,58.59,58.71,58.57,58.68,20196.0,55.9184,56.033,55.8994,56.0043,20196.0
2018-09-25 12:00:00,58.68,58.79,58.66,58.75,45588.0,56.0043,56.1093,55.9853,56.0711,45588.0
2018-09-25 12:30:00,58.77,58.8,58.72,58.78,17486.0,56.0902,56.1189,56.0425,56.0998,17486.0
2018-09-25 13:00:00,58.78,58.78,58.63,58.69,14108.0,56.0998,56.0998,55.9566,56.0139,14108.0
2018-09-25 13:30:00,58.72,58.74,58.61,58.66,12871.0,56.0425,56.0616,55.9375,55.9853,12871.0
2018-09-25 14:00:00,58.65,58.83,58.64,58.79,33839.0,55.9757,56.1475,55.9662,56.1093,33839.0
2018-09-25 14:30:00,58.78,58.8,58.6,58.68,35838.0,56.0998,56.1189,55.928,56.0043,35838.0
2018-09-25 15:00:00,58.69,58.71,58.64,58.68,23745.0,56.0139,56.033,55.9662,56.0043,23745.0
2018-09-25 15:30:00,58.67,58.76,58.59,58.62,101240.0,55.9948,56.0807,55.9184,55.9471,101240.0
2018-09-26 09:30:00,58.64,58.89,58.16,58.21,27710.0,55.9662,56.2048,55.508,55.5558,27710.0
2018-09-26 10:00:00,58.26,58.38,58.18,58.35,22434.0,55.6035,55.718,55.5271,55.6894,22434.0
2018-09-26 10:30:00,58.32,58.51,58.29,58.45,21655.0,55.6608,55.8421,55.6321,55.7848,21655.0
2018-09-26 11:00:00,58.45,58.51,58.35,58.5,19385.0,55.7848,55.8421,55.6894,55.8325,19385.0
2018-09-26 11:30:00,58.51,58.52,58.33,58.5,9162.0,55.8421,55.8516,55.6703,55.8325,9162.0
2018-09-26 12:00:00,58.49,58.6,58.39,58.54,17631.0,55.823,55.928,55.7276,55.8707,17631.0
2018-09-26 12:30:00,58.54,58.57,58.47,58.57,23034.0,55.8707,55.8994,55.8039,55.8994,23034.0
2018-09-26 13:00:00,58.57,58.59,58.49,58.58,10124.0,55.8994,55.9184,55.823,55.9089,10124.0
2018-09-26 13:30:00,58.61,58.61,58.43,58.52,12122.0,55.9375,55.9375,55.7657,55.8516,12122.0
2018-09-26 14:00:00,58.57,58.62,58.44,58.55,30210.0,55.8994,55.9471,55.7753,55.8803,30210.0
2018-09-26 14:30:00,58.54,58.56,58.39,58.5,23197.0,55.8707,55.8898,55.7276,55.8325,23197.0
2018-09-26 15:00:00,58.5,58.52,58.4,58.4,34404.0,55.8325,55.8516,55.7371,55.7371,34404.0
2018-09-26 15:30:00,58.39,58.42,58.08,58.16,178965.0,55.7276,55.7562,55.4317,55.508,178965.0
2018-09-27 09:30:00,58.33,58.84,58.29,58.47,41970.0,55.6703,56.157,55.6321,55.8039,41970.0
2018-09-27 10:00:00,58.49,58.58,58.36,58.58,28585.0,55.823,55.9089,55.6989,55.9089,28585.0
2018-09-27 10:30:00,58.6,58.7,58.52,58.56,26870.0,55.928,56.0234,55.8516,55.8898,26870.0
2018-09-27 11:00:00,58.58,58.75,58.51,58.68,20981.0,55.9089,56.0711,55.8421,56.0043,20981.0
2018-09-27 11:30:00,58.66,58.77,58.65,58.76,16565.0,55.9853,56.0902,55.9757,56.0807,16565.0
2018-09-27 12:00:00,58.78,58.82,58.71,58.73,16997.0,56.0998,56.138,56.033,56.0521,16997.0
2018-09-27 12:30:00,58.73,58.78,58.7,58.76,20405.0,56.0521,56.0998,56.0234,56.0807,20405.0
2018-09-27 13:00:00,58.74,58.76,58.67,58.67,12845.0,56.0616,56.0807,55.9948,55.9948,12845.0
2018-09-27 13:30:00,58.68,58.68,58.56,58.56,24231.0,56.0043,56.0043,55.8898,55.8898,24231.0
2018-09-27 14:00:00,58.55,58.56,58.38,58.44,22591.0,55.8803,55.8898,55.718,55.7753,22591.0
2018-09-27 14:30:00,58.44,58.46,58.39,58.39,13841.0,55.7753,55.7944,55.7276,55.7276,13841.0
2018-09-27 15:00:00,58.4,58.45,58.21,58.23,54673.0,55.7371,55.7848,55.5558,55.5749,54673.0
2018-09-27 15:30:00,58.23,58.38,58.09,58.37,162923.0,55.5749,55.718,55.4412,55.7085,162923.0
2018-09-28 09:30:00,58.46,58.78,58.01,58.61,97997.0,55.7944,56.0998,55.3649,55.9375,97997.0
2018-09-28 10:00:00,58.6,58.63,58.36,58.56,21726.0,55.928,55.9566,55.6989,55.8898,21726.0
2018-09-28 10:30:00,58.55,58.59,58.45,58.5,86614.0,55.8803,55.9184,55.7848,55.8325,86614.0
2018-09-28 11:00:00,58.49,58.53,58.4,58.4,55471.0,55.823,55.8612,55.7371,55.7371,55471.0
2018-09-28 11:30:00,58.38,58.39,58.22,58.28,97358.0,55.718,55.7276,55.5653,55.6226,97358.0
2018-09-28 12:00:00,58.29,58.47,58.28,58.42,20024.0,55.6321,55.8039,55.6226,55.7562,20024.0
2018-09-28 12:30:00,58.4,58.46,58.13,58.32,878360.0,55.7371,55.7944,55.4794,55.6608,878360.0
2018-09-28 13:00:00,58.3,58.3,58.16,58.24,58948.0,55.6417,55.6417,55.508,55.5844,58948.0
2018-09-28 13:30:00,58.26,58.42,58.26,58.26,23461.0,55.6035,55.7562,55.6035,55.6035,23461.0
2018-09-28 14:00:00,58.24,58.29,58.15,58.28,15983.0,55.5844,55.6321,55.4985,55.6226,15983.0
2018-09-28 14:30:00,58.28,58.4,58.26,58.31,75200.0,55.6226,55.7371,55.6035,55.6512,75200.0
2018-09-28 15:00:00,58.3,58.3,58.14,58.14,45458.0,55.6417,55.6417,55.489,55.489,45458.0
2018-09-28 15:30:00,58.13,58.3,58.02,58.09,228780.0,55.4794,55.6417,55.3744,55.4412,228780.0
2018-10-01 09:30:00,58.64,59.14,58.38,58.89,107608.0,55.9662,56.4434,55.718,56.2048,107608.0
2018-10-01 10:00:00,58.89,58.96,58.76,58.77,56817.0,56.2048,56.2716,56.0807,56.0902,56817.0
2018-10-01 10:30:00,58.8,58.87,58.72,58.79,178889.0,56.1189,56.1857,56.0425,56.1093,178889.0
2018-10-01 11:00:00,58.79,58.79,58.53,58.7,161502.0,56.1093,56.1093,55.8612,56.0234,161502.0
2018-10-01 11:30:00,58.69,58.76,58.68,58.72,53492.0,56.0139,56.0807,56.0043,56.0425,53492.0
2018-10-01 12:00:00,58.72,58.74,58.53,58.64,86400.0,56.0425,56.0616,55.8612,55.9662,86400.0
2018-10-01 12:30:00,58.63,58.69,58.51,58.51,43753.0,55.9566,56.0139,55.8421,55.8421,43753.0
2018-10-01 13:00:00,58.52,58.75,58.43,58.74,183539.0,55.8516,56.0711,55.7657,56.0616,183539.0
2018-10-01 13:30:00,58.74,58.83,58.73,58.79,71342.0,56.0616,56.1475,56.0521,56.1093,71342.0
2018-10-01 14:00:00,58.79,58.82,58.69,58.82,35453.0,56.1093,56.138,56.0139,56.138,35453.0
2018-10-01 14:30:00,58.82,58.83,58.56,58.73,46826.0,56.138,56.1475,55.8898,56.0521,46826.0
2018-10-01 15:00:00,58.73,58.82,58.55,58.58,66812.0,56.0521,56.138,55.8803,55.9089,66812.0
2018-10-01 15:30:00,58.59,58.67,58.51,58.62,194903.0,55.9184,55.9948,55.8421,55.9471,194903.0
2018-10-02 09:30:00,59.16,60.38,59.03,60.33,239191.0,56.4625,57.6268,56.3384,57.5791,239191.0
2018-10-02 10:00:00,60.34,60.34,59.32,59.38,87232.0,57.5886,57.5886,56.6152,56.6724,87232.0
2018-10-02 10:30:00,59.39,59.6,59.34,59.48,83211.0,56.682,56.8824,56.6342,56.7679,83211.0
2018-10-02 11:00:00,59.47,59.7,59.41,59.55,36986.0,56.7583,56.9778,56.7011,56.8347,36986.0
2018-10-02 11:30:00,59.54,59.94,59.54,59.9,53382.0,56.8251,57.2069,56.8251,57.1687,53382.0
2018-10-02 12:00:00,59.89,60.18,59.89,60.17,61237.0,57.1592,57.4359,57.1592,57.4264,61237.0
2018-10-02 12:30:00,60.17,60.36,60.17,60.31,70810.0,57.4264,57.6077,57.4264,57.56,70810.0
2018-10-02 13:00:00,60.3,60.53,60.09,60.51,78591.0,57.5505,57.77,57.35,57.7509,78591.0
2018-10-02 13:30:00,60.5,60.53,60.34,60.4,35919.0,57.7414,57.77,57.5886,57.6459,35919.0
2018-10-02 14:00:00,60.4,60.53,60.39,60.47,31410.0,57.6459,57.77,57.6364,57.7127,31410.0
2018-10-02 14:30:00,60.47,60.6,60.42,60.53,54531.0,57.7127,57.8368,57.665,57.77,54531.0
2018-10-02 15:00:00,60.53,60.53,60.29,60.39,123076.0,57.77,57.77,57.5409,57.6364,123076.0
2018-10-02 15:30:00,60.39,60.44,60.24,60.25,252178.0,57.6364,57.6841,57.4932,57.5028,252178.0
2018-10-03 09:30:00,60.37,60.49,59.94,59.97,40214.0,57.6173,57.7318,57.2069,57.2355,40214.0
2018-10-03 10:00:00,59.97,59.99,59.64,59.64,60726.0,57.2355,57.2546,56.9206,56.9206,60726.0
2018-10-03 10:30:00,59.69,59.82,59.53,59.82,46604.0,56.9683,57.0924,56.8156,57.0924,46604.0
2018-10-03 11:00:00,59.81,59.94,59.69,59.8,56465.0,57.0828,57.2069,56.9683,57.0733,56465.0
2018-10-03 11:30:00,59.8,59.82,59.7,59.77,31547.0,57.0733,57.0924,56.9778,57.0446,31547.0
2018-10-03 12:00:00,59.76,59.81,59.6,59.74,35386.0,57.0351,57.0828,56.8824,57.016,35386.0
2018-10-03 12:30:00,59.76,59.77,59.44,59.67,369200.0,57.0351,57.0446,56.7297,56.9492,369200.0
2018-10-03 13:00:00,59.66,59.74,59.3,59.37,56474.0,56.9397,57.016,56.5961,56.6629,56474.0
2018-10-03 13:30:00,59.37,59.58,59.31,59.57,115133.0,56.6629,56.8633,56.6056,56.8538,115133.0
2018-10-03 14:00:00,59.57,59.84,59.56,59.61,85502.0,56.8538,57.1114,56.8442,56.8919,85502.0
2018-10-03 14:30:00,59.64,59.66,59.18,59.36,78293.0,56.9206,56.9397,56.4815,56.6533,78293.0
2018-10-03 15:00:00,59.36,59.44,59.26,59.38,34211.0,56.6533,56.7297,56.5579,56.6724,34211.0
2018-10-03 15:30:00,59.37,59.61,59.27,59.55,138409.0,56.6629,56.8919,56.5674,56.8347,138409.0
2018-10-04 09:30:00,59.42,59.63,59.25,59.45,71443.0,56.7106,56.911,56.5483,56.7392,71443.0
2018-10-04 10:00:00,59.5,59.76,59.5,59.58,72213.0,56.7869,57.0351,56.7869,56.8633,72213.0
2018-10-04 10:30:00,59.59,59.68,59.4,59.47,47797.0,56.8728,56.9587,56.6915,56.7583,47797.0
2018-10-04 11:00:00,59.49,59.61,59.43,59.45,102229.0,56.7774,56.8919,56.7201,56.7392,102229.0
2018-10-04 11:30:00,59.46,59.49,59.19,59.21,24911.0,56.7488,56.7774,56.4911,56.5102,24911.0
2018-10-04 12:00:00,59.2,59.21,58.84,58.93,78706.0,56.5006,56.5102,56.157,56.2429,78706.0
2018-10-04 12:30:00,58.93,59.13,58.91,58.99,45553.0,56.2429,56.4338,56.2239,56.3002,45553.0
2018-10-04 13:00:00,58.98,58.98,58.84,58.93,56475.0,56.2907,56.2907,56.157,56.2429,56475.0
2018-10-04 13:30:00,58.92,58.98,58.77,58.97,29211.0,56.2334,56.2907,56.0902,56.2811,29211.0
2018-10-04 14:00:00,58.95,59.03,58.9,58.94,50361.0,56.262,56.3384,56.2143,56.2525,50361.0
2018-10-04 14:30:00,58.91,59.13,58.89,59.03,36214.0,56.2239,56.4338,56.2048,56.3384,36214.0
2018-10-04 15:00:00,59.04,59.17,59.0,59.01,56755.0,56.3479,56.472,56.3097,56.3193,56755.0
2018-10-04 15:30:00,59.0,59.13,58.92,59.1,147925.0,56.3097,56.4338,56.2334,56.4052,147925.0
2018-10-05 09:30:00,59.08,59.28,59.04,59.15,13443.0,56.3861,56.577,56.3479,56.4529,13443.0
2018-10-05 10:00:00,59.17,59.29,58.68,58.88,84224.0,56.472,56.5865,56.0043,56.1952,84224.0
2018-10-05 10:30:00,58.87,59.04,58.79,58.98,39937.0,56.1857,56.3479,56.1093,56.2907,39937.0
2018-10-05 11:00:00,58.97,59.06,58.87,58.96,22903.0,56.2811,56.367,56.1857,56.2716,22903.0
2018-10-05 11:30:00,58.96,58.97,58.52,58.55,21027.0,56.2716,56.2811,55.8516,55.8803,21027.0
2018-10-05 12:00:00,58.51,58.6,58.37,58.44,63726.0,55.8421,55.928,55.7085,55.7753,63726.0
2018-10-05 12:30:00,58.4,58.63,58.38,58.54,33953.0,55.7371,55.9566,55.718,55.8707,33953.0
2018-10-05 13:00:00,58.56,58.58,58.36,58.39,38130.0,55.8898,55.9089,55.6989,55.7276,38130.0
2018-10-05 13:30:00,58.39,58.7,58.31,58.69,49738.0,55.7276,56.0234,55.6512,56.0139,49738.0
2018-10-05 14:00:00,58.68,58.75,58.55,58.61,21588.0,56.0043,56.0711,55.8803,55.9375,21588.0
2018-10-05 14:30:00,58.62,58.77,58.59,58.59,37646.0,55.9471,56.0902,55.9184,55.9184,37646.0
2018-10-05 15:00:00,58.58,58.81,58.57,58.76,34994.0,55.9089,56.1284,55.8994,56.0807,34994.0
2018-10-05 15:30:00,58.76,58.77,58.59,58.72,95239.0,56.0807,56.0902,55.9184,56.0425,95239.0
2018-10-08 09:30:00,58.48,58.96,58.34,58.85,56503.0,55.8135,56.2716,55.6798,56.1666,56503.0
2018-10-08 10:00:00,58.85,58.99,58.85,58.96,16020.0,56.1666,56.3002,56.1666,56.2716,16020.0
2018-10-08 10:30:00,58.99,59.13,58.82,58.97,15955.0,56.3002,56.4338,56.138,56.2811,15955.0
2018-10-08 11:00:00,58.94,59.17,58.86,59.11,25531.0,56.2525,56.472,56.1761,56.4147,25531.0
2018-10-08 11:30:00,59.08,59.1,58.75,58.81,24829.0,56.3861,56.4052,56.0711,56.1284,24829.0
2018-10-08 12:00:00,58.8,59.1,58.77,59.05,19699.0,56.1189,56.4052,56.0902,56.3575,19699.0
2018-10-08 12:30:00,59.03,59.05,58.86,58.86,20961.0,56.3384,56.3575,56.1761,56.1761,20961.0
2018-10-08 13:00:00,58.83,59.02,58.8,58.96,22819.0,56.1475,56.3288,56.1189,56.2716,22819.0
2018-10-08 13:30:00,59.01,59.09,58.97,59.03,32355.0,56.3193,56.3956,56.2811,56.3384,32355.0
2018-10-08 14:00:00,59.02,59.45,59.0,59.45,43674.0,56.3288,56.7392,56.3097,56.7392,43674.0
2018-10-08 14:30:00,59.45,59.75,59.38,59.46,206397.0,56.7392,57.0255,56.6724,56.7488,206397.0
2018-10-08 15:00:00,59.44,59.52,59.28,59.37,81043.0,56.7297,56.806,56.577,56.6629,81043.0
2018-10-08 15:30:00,59.37,59.56,59.15,59.33,905748.0,56.6629,56.8442,56.4529,56.6247,905748.0
2018-10-09 09:30:00,59.26,59.44,58.8,59.25,41262.0,56.5579,56.7297,56.1189,56.5483,41262.0
2018-10-09 10:00:00,59.27,59.27,58.9,59.08,41253.0,56.5674,56.5674,56.2143,56.3861,41253.0
2018-10-09 10:30:00,59.08,59.36,59.06,59.17,41958.0,56.3861,56.6533,56.367,56.472,41958.0
2018-10-09 11:00:00,59.2,59.33,59.15,59.31,17591.0,56.5006,56.6247,56.4529,56.6056,17591.0
2018-10-09 11:30:00,59.3,59.33,59.19,59.33,19916.0,56.5961,56.6247,56.4911,56.6247,19916.0
2018-10-09 12:00:00,59.33,59.38,59.22,59.23,18888.0,56.6247,56.6724,56.5197,56.5293,18888.0
2018-10-09 12:30:00,59.22,59.28,59.04,59.23,28501.0,56.5197,56.577,56.3479,56.5293,28501.0
2018-10-09 13:00:00,59.22,59.27,59.13,59.23,59377.0,56.5197,56.5674,56.4338,56.5293,59377.0
2018-10-09 13:30:00,59.23,59.29,59.16,59.28,58730.0,56.5293,56.5865,56.4625,56.577,58730.0
2018-10-09 14:00:00,59.24,59.28,59.13,59.2,26862.0,56.5388,56.577,56.4338,56.5006,26862.0
2018-10-09 14:30:00,59.2,59.2,59.02,59.04,25109.0,56.5006,56.5006,56.3288,56.3479,25109.0
2018-10-09 15:00:00,59.04,59.06,58.75,58.82,32394.0,56.3479,56.367,56.0711,56.138,32394.0
2018-10-09 15:30:00,58.83,58.89,58.63,58.71,220126.0,56.1475,56.2048,55.9566,56.033,220126.0
2018-10-10 09:30:00,58.75,58.75,57.61,57.68,44332.0,56.0711,56.0711,54.9831,55.0499,44332.0
2018-10-10 10:00:00,57.6,57.94,57.39,57.39,63792.0,54.9736,55.2981,54.7732,54.7732,63792.0
2018-10-10 10:30:00,57.35,57.42,56.73,56.81,93571.0,54.735,54.8018,54.1433,54.2196,93571.0
2018-10-10 11:00:00,56.8,56.85,56.3,56.58,78078.0,54.2101,54.2578,53.7329,54.0001,78078.0
2018-10-10 11:30:00,56.56,56.9,56.43,56.8,41199.0,53.981,54.3055,53.8569,54.2101,41199.0
2018-10-10 12:00:00,56.81,56.99,56.76,56.83,29197.0,54.2196,54.3914,54.1719,54.2387,29197.0
2018-10-10 12:30:00,56.84,56.92,56.7,56.8,31252.0,54.2482,54.3246,54.1146,54.2101,31252.0
2018-10-10 13:00:00,56.79,57.03,56.64,56.95,23085.0,54.2005,54.4296,54.0574,54.3532,23085.0
2018-10-10 13:30:00,56.92,57.11,56.89,56.96,49137.0,54.3246,54.5059,54.296,54.3628,49137.0
2018-10-10 14:00:00,56.98,56.99,56.67,56.78,41350.0,54.3819,54.3914,54.086,54.191,41350.0
2018-10-10 14:30:00,56.79,56.86,56.64,56.77,45665.0,54.2005,54.2673,54.0574,54.1814,45665.0
2018-10-10 15:00:00,56.76,56.76,56.39,56.61,67558.0,54.1719,54.1719,53.8188,54.0287,67558.0
2018-10-10 15:30:00,56.61,56.61,56.08,56.22,275663.0,54.0287,54.0287,53.5229,53.6565,275663.0
2018-10-11 09:30:00,47.51,50.0,47.22,48.63,1162692.0,45.3437,47.7201,45.0669,46.4126,1162692.0
2018-10-11 10:00:00,48.66,48.8,47.02,47.14,673115.0,46.4412,46.5748,44.876,44.9905,673115.0
2018-10-11 10:30:00,47.14,47.97,47.0,47.0,434185.0,44.9905,45.7827,44.8569,44.8569,434185.0
2018-10-11 11:00:00,47.01,47.37,46.73,47.08,408251.0,44.8665,45.21,44.5992,44.9333,408251.0
2018-10-11 11:30:00,47.09,47.33,46.8,47.15,269084.0,44.9428,45.1719,44.666,45.0001,269084.0
2018-10-11 12:00:00,47.14,47.52,47.09,47.34,241796.0,44.9905,45.3532,44.9428,45.1814,241796.0
2018-10-11 12:30:00,47.35,47.39,46.94,47.33,190868.0,45.191,45.2291,44.7997,45.1719,190868.0
2018-10-11 13:00:00,47.33,47.41,46.9,47.0,149822.0,45.1719,45.2482,44.7615,44.8569,149822.0
2018-10-11 13:30:00,46.99,47.34,46.51,47.05,256869.0,44.8474,45.1814,44.3893,44.9046,256869.0
2018-10-11 14:00:00,47.03,47.05,46.5,46.66,277017.0,44.8855,44.9046,44.3797,44.5324,277017.0
2018-10-11 14:30:00,46.66,46.84,46.12,46.63,280898.0,44.5324,44.7042,44.017,44.5038,280898.0
2018-10-11 15:00:00,46.62,47.27,46.6,46.8,295695.0,44.4942,45.1146,44.4752,44.666,295695.0
2018-10-11 15:30:00,46.78,46.89,46.38,46.53,870975.0,44.6469,44.7519,44.2652,44.4083,870975.0
2018-10-12 09:30:00,47.08,47.09,46.5,46.59,271015.0,44.9333,44.9428,44.3797,44.4656,271015.0
2018-10-12 10:00:00,46.58,46.58,46.16,46.2,442752.0,44.4561,44.4561,44.0552,44.0934,442752.0
2018-10-12 10:30:00,46.2,46.61,46.19,46.35,190751.0,44.0934,44.4847,44.0839,44.2366,190751.0
2018-10-12 11:00:00,46.35,46.36,46.1,46.26,225658.0,44.2366,44.2461,43.998,44.1507,225658.0
2018-10-12 11:30:00,46.25,46.55,46.15,46.51,208872.0,44.1411,44.4274,44.0457,44.3893,208872.0
2018-10-12 12:00:00,46.5,46.55,46.23,46.23,151260.0,44.3797,44.4274,44.122,44.122,151260.0
2018-10-12 12:30:00,46.23,46.37,46.13,46.29,215754.0,44.122,44.2556,44.0266,44.1793,215754.0
2018-10-12 13:00:00,46.3,46.43,46.15,46.28,115442.0,44.1888,44.3129,44.0457,44.1697,115442.0
2018-10-12 13:30:00,46.28,46.3,46.02,46.07,178868.0,44.1697,44.1888,43.9216,43.9693,178868.0
2018-10-12 14:00:00,46.07,46.08,45.69,45.89,143348.0,43.9693,43.9789,43.6067,43.7975,143348.0
2018-10-12 14:30:00,45.87,46.17,45.58,46.04,99014.0,43.7784,44.0648,43.5017,43.9407,99014.0
2018-10-12 15:00:00,46.04,46.42,46.0,46.38,140352.0,43.9407,44.3034,43.9025,44.2652,140352.0
2018-10-12 15:30:00,46.38,46.72,46.31,46.71,390373.0,44.2652,44.5897,44.1984,44.5801,390373.0
2018-10-15 09:30:00,46.52,46.79,45.91,45.97,186980.0,44.3988,44.6565,43.8166,43.8739,186980.0
2018-10-15 10:00:00,45.94,45.98,45.39,45.76,237667.0,43.8453,43.8834,43.3203,43.6735,237667.0
2018-10-15 10:30:00,45.78,45.82,45.27,45.32,164228.0,43.6925,43.7307,43.2058,43.2535,164228.0
2018-10-15 11:00:00,45.3,45.52,45.11,45.46,145765.0,43.2344,43.4444,43.0531,43.3871,145765.0
2018-10-15 11:30:00,45.41,45.47,45.16,45.18,102232.0,43.3394,43.3967,43.1008,43.1199,102232.0
2018-10-15 12:00:00,45.16,45.24,45.08,45.2,78001.0,43.1008,43.1772,43.0245,43.139,78001.0
2018-10-15 12:30:00,45.21,45.32,45.07,45.1,73041.0,43.1485,43.2535,43.0149,43.0436,73041.0
2018-10-15 13:00:00,45.11,45.36,45.1,45.24,52737.0,43.0531,43.2917,43.0436,43.1772,52737.0
2018-10-15 13:30:00,45.24,45.49,45.24,45.45,47688.0,43.1772,43.4158,43.1772,43.3776,47688.0
2018-10-15 14:00:00,45.43,45.44,45.15,45.17,64709.0,43.3585,43.368,43.0913,43.1104,64709.0
2018-10-15 14:30:00,45.16,45.45,45.13,45.39,60426.0,43.1008,43.3776,43.0722,43.3203,60426.0
2018-10-15 15:00:00,45.39,45.41,45.18,45.27,96437.0,43.3203,43.3394,43.1199,43.2058,96437.0
2018-10-15 15:30:00,45.26,45.48,45.2,45.23,306589.0,43.1963,43.4062,43.139,43.1676,306589.0
2018-10-16 09:30:00,45.54,45.68,45.32,45.66,144910.0,43.4635,43.5971,43.2535,43.578,144910.0
2018-10-16 10:00:00,45.69,45.99,45.65,45.84,120345.0,43.6067,43.893,43.5685,43.7498,120345.0
2018-10-16 10:30:00,45.83,46.11,45.81,46.09,127230.0,43.7403,44.0075,43.7212,43.9884,127230.0
2018-10-16 11:00:00,46.1,46.38,46.08,46.36,85433.0,43.998,44.2652,43.9789,44.2461,85433.0
2018-10-16 11:30:00,46.37,46.51,46.24,46.5,93477.0,44.2556,44.3893,44.1316,44.3797,93477.0
2018-10-16 12:00:00,46.51,46.52,46.19,46.22,58856.0,44.3893,44.3988,44.0839,44.1125,58856.0
2018-10-16 12:30:00,46.24,46.26,46.06,46.09,75672.0,44.1316,44.1507,43.9598,43.9884,75672.0
2018-10-16 13:00:00,46.07,46.49,46.07,46.49,80719.0,43.9693,44.3702,43.9693,44.3702,80719.0
2018-10-16 13:30:00,46.49,46.62,46.42,46.57,57605.0,44.3702,44.4942,44.3034,44.4465,57605.0
2018-10-16 14:00:00,46.57,46.67,46.55,46.61,80076.0,44.4465,44.542,44.4274,44.4847,80076.0
2018-10-16 14:30:00,46.63,46.71,46.58,46.63,86460.0,44.5038,44.5801,44.4561,44.5038,86460.0
2018-10-16 15:00:00,46.64,46.75,46.53,46.71,101218.0,44.5133,44.6183,44.4083,44.5801,101218.0
2018-10-16 15:30:00,46.71,46.95,46.66,46.87,300904.0,44.5801,44.8092,44.5324,44.7328,300904.0
2018-10-17 09:30:00,46.83,47.02,46.51,46.73,113963.0,44.6947,44.876,44.3893,44.5992,113963.0
2018-10-17 10:00:00,46.71,46.94,46.68,46.72,78947.0,44.5801,44.7997,44.5515,44.5897,78947.0
2018-10-17 10:30:00,46.7,46.72,46.26,46.41,164031.0,44.5706,44.5897,44.1507,44.2938,164031.0
2018-10-17 11:00:00,46.4,46.64,46.34,46.6,92521.0,44.2843,44.5133,44.227,44.4752,92521.0
2018-10-17 11:30:00,46.62,46.85,46.52,46.85,51277.0,44.4942,44.7138,44.3988,44.7138,51277.0
2018-10-17 12:00:00,46.85,46.92,46.74,46.83,38910.0,44.7138,44.7806,44.6088,44.6947,38910.0
2018-10-17 12:30:00,46.76,46.87,46.7,46.8,27224.0,44.6279,44.7328,44.5706,44.666,27224.0
2018-10-17 13:00:00,46.81,46.91,46.77,46.84,41572.0,44.6756,44.771,44.6374,44.7042,41572.0
2018-10-17 13:30:00,46.86,46.89,46.69,46.73,30434.0,44.7233,44.7519,44.5611,44.5992,30434.0
2018-10-17 14:00:00,46.71,46.82,46.48,46.55,49496.0,44.5801,44.6851,44.3606,44.4274,49496.0
2018-10-17 14:30:00,46.55,46.85,46.54,46.76,62501.0,44.4274,44.7138,44.4179,44.6279,62501.0
2018-10-17 15:00:00,46.76,46.8,46.65,46.73,97647.0,44.6279,44.666,44.5229,44.5992,97647.0
2018-10-17 15:30:00,46.72,46.75,46.49,46.73,232029.0,44.5897,44.6183,44.3702,44.5992,232029.0
2018-10-18 09:30:00,47.12,48.44,46.83,47.7,288355.0,44.9714,46.2313,44.6947,45.525,288355.0
2018-10-18 10:00:00,47.68,48.09,47.62,47.99,115458.0,45.5059,45.8972,45.4486,45.8018,115458.0
2018-10-18 10:30:00,47.96,48.16,47.48,47.53,123237.0,45.7731,45.964,45.315,45.3628,123237.0
2018-10-18 11:00:00,47.53,47.54,46.8,46.84,91838.0,45.3628,45.3723,44.666,44.7042,91838.0
2018-10-18 11:30:00,46.83,46.86,46.46,46.64,124172.0,44.6947,44.7233,44.3415,44.5133,124172.0
2018-10-18 12:00:00,46.62,47.02,46.59,46.9,55466.0,44.4942,44.876,44.4656,44.7615,55466.0
2018-10-18 12:30:00,46.89,47.01,46.83,46.89,51129.0,44.7519,44.8665,44.6947,44.7519,51129.0
2018-10-18 13:00:00,46.87,46.95,46.67,46.76,75348.0,44.7328,44.8092,44.542,44.6279,75348.0
2018-10-18 13:30:00,46.76,46.85,46.38,46.44,55084.0,44.6279,44.7138,44.2652,44.3225,55084.0
2018-10-18 14:00:00,46.43,46.84,46.43,46.76,76842.0,44.3129,44.7042,44.3129,44.6279,76842.0
2018-10-18 14:30:00,46.75,47.04,46.69,46.95,98041.0,44.6183,44.8951,44.5611,44.8092,98041.0
2018-10-18 15:00:00,46.95,47.09,46.79,46.9,150966.0,44.8092,44.9428,44.6565,44.7615,150966.0
2018-10-18 15:30:00,46.89,46.93,46.66,46.77,287335.0,44.7519,44.7901,44.5324,44.6374,287335.0
2018-10-19 09:30:00,47.02,47.02,46.4,46.95,94395.0,44.876,44.876,44.2843,44.8092,94395.0
2018-10-19 10:00:00,46.98,47.2,46.93,46.95,64914.0,44.8378,45.0478,44.7901,44.8092,64914.0
2018-10-19 10:30:00,46.95,47.08,46.73,46.95,63103.0,44.8092,44.9333,44.5992,44.8092,63103.0
2018-10-19 11:00:00,46.98,47.22,46.93,47.0,62685.0,44.8378,45.0669,44.7901,44.8569,62685.0
2018-10-19 11:30:00,47.0,47.15,46.79,47.15,124775.0,44.8569,45.0001,44.6565,45.0001,124775.0
2018-10-19 12:00:00,47.15,47.2,46.71,46.79,79732.0,45.0001,45.0478,44.5801,44.6565,79732.0
2018-10-19 12:30:00,46.79,46.86,46.63,46.8,65349.0,44.6565,44.7233,44.5038,44.666,65349.0
2018-10-19 13:00:00,46.79,46.94,46.65,46.88,54939.0,44.6565,44.7997,44.5229,44.7424,54939.0
2018-10-19 13:30:00,46.89,46.93,46.73,46.74,56100.0,44.7519,44.7901,44.5992,44.6088,56100.0
2018-10-19 14:00:00,46.73,46.74,46.47,46.62,72741.0,44.5992,44.6088,44.3511,44.4942,72741.0
2018-10-19 14:30:00,46.61,46.7,46.55,46.58,45299.0,44.4847,44.5706,44.4274,44.4561,45299.0
2018-10-19 15:00:00,46.58,46.69,46.43,46.67,81525.0,44.4561,44.5611,44.3129,44.542,81525.0
2018-10-19 15:30:00,46.67,46.85,46.61,46.66,391635.0,44.542,44.7138,44.4847,44.5324,391635.0
2018-10-22 09:30:00,46.99,46.99,46.16,46.34,59080.0,44.8474,44.8474,44.0552,44.227,59080.0
2018-10-22 10:00:00,46.33,46.4,46.0,46.07,149580.0,44.2175,44.2843,43.9025,43.9693,149580.0
2018-10-22 10:30:00,46.06,46.53,46.05,46.43,78558.0,43.9598,44.4083,43.9502,44.3129,78558.0
2018-10-22 11:00:00,46.42,46.7,46.31,46.53,85091.0,44.3034,44.5706,44.1984,44.4083,85091.0
2018-10-22 11:30:00,46.51,46.66,46.38,46.51,84182.0,44.3893,44.5324,44.2652,44.3893,84182.0
2018-10-22 12:00:00,46.53,46.71,46.35,46.43,83381.0,44.4083,44.5801,44.2366,44.3129,83381.0
2018-10-22 12:30:00,46.43,46.55,46.37,46.47,61092.0,44.3129,44.4274,44.2556,44.3511,61092.0
2018-10-22 13:00:00,46.46,46.56,46.39,46.4,40002.0,44.3415,44.437,44.2747,44.2843,40002.0
2018-10-22 13:30:00,46.39,46.48,46.32,46.37,57696.0,44.2747,44.3606,44.2079,44.2556,57696.0
2018-10-22 14:00:00,46.36,46.38,46.24,46.25,47615.0,44.2461,44.2652,44.1316,44.1411,47615.0
2018-10-22 14:30:00,46.25,46.43,46.21,46.42,67080.0,44.1411,44.3129,44.1029,44.3034,67080.0
2018-10-22 15:00:00,46.41,46.54,46.37,46.39,79341.0,44.2938,44.4179,44.2556,44.2747,79341.0
2018-10-22 15:30:00,46.39,46.47,46.21,46.22,191082.0,44.2747,44.3511,44.1029,44.1125,191082.0
2018-10-23 09:30:00,45.09,45.23,44.83,44.96,68583.0,43.034,43.1676,42.7859,42.9099,68583.0
2018-10-23 10:00:00,45.0,45.04,44.28,44.31,82915.0,42.9481,42.9863,42.2609,42.2896,82915.0
2018-10-23 10:30:00,44.32,44.65,44.21,44.55,57949.0,42.2991,42.6141,42.1941,42.5186,57949.0
2018-10-23 11:00:00,44.55,44.96,44.45,44.92,45433.0,42.5186,42.9099,42.4232,42.8718,45433.0
2018-10-23 11:30:00,44.91,45.02,44.56,44.56,39054.0,42.8622,42.9672,42.5282,42.5282,39054.0
2018-10-23 12:00:00,44.56,45.01,44.55,44.99,49717.0,42.5282,42.9577,42.5186,42.9386,49717.0
2018-10-23 12:30:00,44.98,45.03,44.92,44.94,69420.0,42.929,42.9767,42.8718,42.8908,69420.0
2018-10-23 13:00:00,44.91,45.18,44.9,45.07,64832.0,42.8622,43.1199,42.8527,43.0149,64832.0
2018-10-23 13:30:00,45.07,45.11,44.79,44.81,43179.0,43.0149,43.0531,42.7477,42.7668,43179.0
2018-10-23 14:00:00,44.79,45.13,44.79,45.04,55314.0,42.7477,43.0722,42.7477,42.9863,55314.0
2018-10-23 14:30:00,45.04,45.33,45.02,45.3,85030.0,42.9863,43.2631,42.9672,43.2344,85030.0
2018-10-23 15:00:00,45.29,45.38,45.14,45.21,54511.0,43.2249,43.3108,43.0817,43.1485,54511.0
2018-10-23 15:30:00,45.22,45.3,44.94,44.98,194912.0,43.1581,43.2344,42.8908,42.929,194912.0
2018-10-24 09:30:00,45.07,45.21,44.61,44.7,48126.0,43.0149,43.1485,42.5759,42.6618,48126.0
2018-10-24 10:00:00,44.66,44.67,44.35,44.43,61665.0,42.6236,42.6332,42.3278,42.4041,61665.0
2018-10-24 10:30:00,44.41,44.55,44.04,44.04,63672.0,42.385,42.5186,42.0319,42.0319,63672.0
2018-10-24 11:00:00,44.04,44.09,43.69,43.7,108240.0,42.0319,42.0796,41.6978,41.7074,108240.0
2018-10-24 11:30:00,43.68,44.24,43.64,44.11,73391.0,41.6883,42.2228,41.6501,42.0987,73391.0
2018-10-24 12:00:00,44.07,44.08,43.75,43.79,45231.0,42.0605,42.0701,41.7551,41.7933,45231.0
2018-10-24 12:30:00,43.79,43.82,43.64,43.76,70453.0,41.7933,41.8219,41.6501,41.7647,70453.0
2018-10-24 13:00:00,43.74,43.75,43.44,43.53,89230.0,41.7456,41.7551,41.4592,41.5451,89230.0
2018-10-24 13:30:00,43.53,43.64,43.36,43.58,156751.0,41.5451,41.6501,41.3829,41.5929,156751.0
2018-10-24 14:00:00,43.58,43.59,43.31,43.54,138919.0,41.5929,41.6024,41.3352,41.5547,138919.0
2018-10-24 14:30:00,43.57,43.64,43.35,43.37,51951.0,41.5833,41.6501,41.3733,41.3924,51951.0
2018-10-24 15:00:00,43.34,43.42,43.06,43.07,251991.0,41.3638,41.4402,41.0966,41.1061,251991.0
2018-10-24 15:30:00,43.07,43.17,42.51,42.61,303366.0,41.1061,41.2016,40.5717,40.6671,303366.0
2018-10-25 09:30:00,43.02,43.36,43.0,43.12,47864.0,41.0584,41.3829,41.0393,41.1538,47864.0
2018-10-25 10:00:00,43.12,43.32,42.92,43.15,54741.0,41.1538,41.3447,40.963,41.1825,54741.0
2018-10-25 10:30:00,43.11,43.46,43.11,43.31,50114.0,41.1443,41.4783,41.1443,41.3352,50114.0
2018-10-25 11:00:00,43.3,43.51,43.04,43.47,37569.0,41.3256,41.5261,41.0775,41.4879,37569.0
2018-10-25 11:30:00,43.53,43.53,43.26,43.35,30824.0,41.5451,41.5451,41.2875,41.3733,30824.0
2018-10-25 12:00:00,43.34,43.71,43.26,43.29,45523.0,41.3638,41.7169,41.2875,41.3161,45523.0
2018-10-25 12:30:00,43.3,43.53,43.17,43.42,46761.0,41.3256,41.5451,41.2016,41.4402,46761.0
2018-10-25 13:00:00,43.44,43.5,43.29,43.48,35449.0,41.4592,41.5165,41.3161,41.4974,35449.0
2018-10-25 13:30:00,43.45,43.71,43.45,43.6,43540.0,41.4688,41.7169,41.4688,41.6119,43540.0
2018-10-25 14:00:00,43.59,43.95,43.47,43.9,51329.0,41.6024,41.946,41.4879,41.8983,51329.0
2018-10-25 14:30:00,43.91,44.0,43.87,43.9,53566.0,41.9078,41.9937,41.8696,41.8983,53566.0
2018-10-25 15:00:00,43.91,44.07,43.87,43.99,111718.0,41.9078,42.0605,41.8696,41.9842,111718.0
2018-10-25 15:30:00,44.01,44.05,43.5,43.61,294436.0,42.0033,42.0414,41.5165,41.6215,294436.0
2018-10-26 09:30:00,42.86,43.11,42.6,42.73,51831.0,40.9057,41.1443,40.6575,40.7816,51831.0
2018-10-26 10:00:00,42.69,42.69,42.22,42.52,59584.0,40.7434,40.7434,40.2949,40.5812,59584.0
2018-10-26 10:30:00,42.51,42.6,42.22,42.3,69898.0,40.5717,40.6575,40.2949,40.3712,69898.0
2018-10-26 11:00:00,42.29,43.41,42.29,43.36,163924.0,40.3617,41.4306,40.3617,41.3829,163924.0
2018-10-26 11:30:00,43.37,43.92,43.34,43.78,148553.0,41.3924,41.9174,41.3638,41.7837,148553.0
2018-10-26 12:00:00,43.78,44.12,43.75,44.01,88471.0,41.7837,42.1082,41.7551,42.0033,88471.0
2018-10-26 12:30:00,44.01,44.44,43.95,44.3,127565.0,42.0033,42.4136,41.946,42.28,127565.0
2018-10-26 13:00:00,44.32,44.56,44.32,44.34,87376.0,42.2991,42.5282,42.2991,42.3182,87376.0
2018-10-26 13:30:00,44.34,44.78,44.17,44.63,233756.0,42.3182,42.7381,42.156,42.595,233756.0
2018-10-26 14:00:00,44.61,44.65,44.11,44.23,66515.0,42.5759,42.6141,42.0987,42.2132,66515.0
2018-10-26 14:30:00,44.22,44.3,43.67,43.7,91015.0,42.2037,42.28,41.6788,41.7074,91015.0
2018-10-26 15:00:00,43.72,44.19,43.57,44.06,149234.0,41.7265,42.175,41.5833,42.051,149234.0
2018-10-26 15:30:00,44.04,44.48,43.88,44.16,389204.0,42.0319,42.4518,41.8792,42.1464,389204.0
2018-10-29 09:30:00,44.77,44.77,44.12,44.25,86350.0,42.7286,42.7286,42.1082,42.2323,86350.0
2018-10-29 10:00:00,44.21,44.52,44.2,44.34,71928.0,42.1941,42.49,42.1846,42.3182,71928.0
2018-10-29 10:30:00,44.34,44.42,44.07,44.1,54364.0,42.3182,42.3946,42.0605,42.0892,54364.0
2018-10-29 11:00:00,44.13,44.25,43.97,44.16,63185.0,42.1178,42.2323,41.9651,42.1464,63185.0
2018-10-29 11:30:00,44.17,44.3,43.94,43.97,73799.0,42.156,42.28,41.9364,41.9651,73799.0
2018-10-29 12:00:00,43.94,44.29,43.79,44.21,224983.0,41.9364,42.2705,41.7933,42.1941,224983.0
2018-10-29 12:30:00,44.21,44.48,44.06,44.19,83861.0,42.1941,42.4518,42.051,42.175,83861.0
2018-10-29 13:00:00,44.19,44.35,44.18,44.19,47241.0,42.175,42.3278,42.1655,42.175,47241.0
2018-10-29 13:30:00,44.2,44.35,44.11,44.15,51474.0,42.1846,42.3278,42.0987,42.1369,51474.0
2018-10-29 14:00:00,44.14,44.15,43.77,43.84,70812.0,42.1273,42.1369,41.7742,41.841,70812.0
2018-10-29 14:30:00,43.86,43.9,43.61,43.77,73412.0,41.8601,41.8983,41.6215,41.7742,73412.0
2018-10-29 15:00:00,43.78,43.78,43.23,43.33,124487.0,41.7837,41.7837,41.2588,41.3543,124487.0
2018-10-29 15:30:00,43.3,43.42,42.66,43.39,350014.0,41.3256,41.4402,40.7148,41.4115,350014.0
2018-10-30 09:30:00,43.49,43.92,43.36,43.85,150345.0,41.507,41.9174,41.3829,41.8505,150345.0
2018-10-30 10:00:00,43.82,43.82,43.32,43.37,55459.0,41.8219,41.8219,41.3447,41.3924,55459.0
2018-10-30 10:30:00,43.4,43.45,43.12,43.26,61699.0,41.4211,41.4688,41.1538,41.2875,61699.0
2018-10-30 11:00:00,43.26,43.49,43.15,43.47,51791.0,41.2875,41.507,41.1825,41.4879,51791.0
2018-10-30 11:30:00,43.47,43.72,43.42,43.48,53847.0,41.4879,41.7265,41.4402,41.4974,53847.0
2018-10-30 12:00:00,43.48,43.73,43.48,43.71,46844.0,41.4974,41.736,41.4974,41.7169,46844.0
2018-10-30 12:30:00,43.68,43.81,43.48,43.66,54230.0,41.6883,41.8124,41.4974,41.6692,54230.0
2018-10-30 13:00:00,43.66,43.93,43.6,43.74,65868.0,41.6692,41.9269,41.6119,41.7456,65868.0
2018-10-30 13:30:00,43.72,43.93,43.61,43.93,86260.0,41.7265,41.9269,41.6215,41.9269,86260.0
2018-10-30 14:00:00,43.94,43.99,43.74,43.88,53077.0,41.9364,41.9842,41.7456,41.8792,53077.0
2018-10-30 14:30:00,43.88,44.24,43.83,44.17,59106.0,41.8792,42.2228,41.8315,42.156,59106.0
2018-10-30 15:00:00,44.18,44.39,44.02,44.33,105188.0,42.1655,42.3659,42.0128,42.3087,105188.0
2018-10-30 15:30:00,44.34,44.65,44.27,44.53,302717.0,42.3182,42.6141,42.2514,42.4995,302717.0
2018-10-31 09:30:00,45.45,45.72,45.06,45.7,99951.0,43.3776,43.6353,43.0054,43.6162,99951.0
2018-10-31 10:00:00,45.71,45.89,45.24,45.64,92013.0,43.6257,43.7975,43.1772,43.5589,92013.0
2018-10-31 10:30:00,45.63,45.75,45.37,45.37,138533.0,43.5494,43.6639,43.3012,43.3012,138533.0
2018-10-31 11:00:00,45.38,45.49,45.13,45.26,136526.0,43.3108,43.4158,43.0722,43.1963,136526.0
2018-10-31 11:30:00,45.27,45.47,45.23,45.25,84413.0,43.2058,43.3967,43.1676,43.1867,84413.0
2018-10-31 12:00:00,45.28,45.3,44.92,45.02,79383.0,43.2153,43.2344,42.8718,42.9672,79383.0
2018-10-31 12:30:00,45.03,45.09,44.73,44.73,65794.0,42.9767,43.034,42.6904,42.6904,65794.0
2018-10-31 13:00:00,44.73,44.73,44.48,44.55,82805.0,42.6904,42.6904,42.4518,42.5186,82805.0
2018-10-31 13:30:00,44.55,44.66,44.44,44.47,55579.0,42.5186,42.6236,42.4136,42.4423,55579.0
2018-10-31 14:00:00,44.48,44.52,44.25,44.45,107408.0,42.4518,42.49,42.2323,42.4232,107408.0
2018-10-31 14:30:00,44.44,44.45,44.22,44.34,78887.0,42.4136,42.4232,42.2037,42.3182,78887.0
2018-10-31 15:00:00,44.34,44.51,44.27,44.35,116732.0,42.3182,42.4805,42.2514,42.3278,116732.0
2018-10-31 15:30:00,44.34,44.35,43.84,43.86,476148.0,42.3182,42.3278,41.841,41.8601,476148.0
2018-11-01 09:30:00,44.06,44.35,43.75,44.18,87711.0,42.051,42.3278,41.7551,42.1655,87711.0
2018-11-01 10:00:00,44.11,44.37,43.81,44.27,81853.0,42.0987,42.3468,41.8124,42.2514,81853.0
2018-11-01 10:30:00,44.28,44.51,44.21,44.47,82328.0,42.2609,42.4805,42.1941,42.4423,82328.0
2018-11-01 11:00:00,44.47,44.75,44.34,44.6,62938.0,42.4423,42.7095,42.3182,42.5664,62938.0
2018-11-01 11:30:00,44.63,44.68,44.33,44.35,57769.0,42.595,42.6427,42.3087,42.3278,57769.0
2018-11-01 12:00:00,44.34,44.65,44.31,44.41,49013.0,42.3182,42.6141,42.2896,42.385,49013.0
2018-11-01 12:30:00,44.41,44.6,44.34,44.57,36762.0,42.385,42.5664,42.3182,42.5377,36762.0
2018-11-01 13:00:00,44.58,44.77,44.41,44.77,143618.0,42.5473,42.7286,42.385,42.7286,143618.0
2018-11-01 13:30:00,44.77,44.83,44.62,44.72,59207.0,42.7286,42.7859,42.5854,42.6809,59207.0
2018-11-01 14:00:00,44.74,44.91,44.62,44.8,80367.0,42.7,42.8622,42.5854,42.7572,80367.0
2018-11-01 14:30:00,44.78,44.91,44.62,44.7,144875.0,42.7381,42.8622,42.5854,42.6618,144875.0
2018-11-01 15:00:00,44.69,44.76,44.54,44.67,150288.0,42.6522,42.7191,42.5091,42.6332,150288.0
2018-11-01 15:30:00,44.66,44.96,44.57,44.8,430589.0,42.6236,42.9099,42.5377,42.7572,430589.0
2018-11-02 09:30:00,43.55,46.04,43.55,45.81,412688.0,41.5642,43.9407,41.5642,43.7212,412688.0
2018-11-02 10:00:00,45.9,46.97,45.62,46.05,195433.0,43.8071,44.8283,43.5398,43.9502,195433.0
2018-11-02 10:30:00,46.09,46.67,45.24,46.45,188394.0,43.9884,44.542,43.1772,44.332,188394.0
2018-11-02 11:00:00,46.45,46.67,45.62,46.34,171427.0,44.332,44.542,43.5398,44.227,171427.0
2018-11-02 11:30:00,46.36,46.49,45.81,46.38,110802.0,44.2461,44.3702,43.7212,44.2652,110802.0
2018-11-02 12:00:00,46.39,46.59,45.71,45.89,107744.0,44.2747,44.4656,43.6257,43.7975,107744.0
2018-11-02 12:30:00,45.91,46.37,45.73,45.79,160234.0,43.8166,44.2556,43.6448,43.7021,160234.0
2018-11-02 13:00:00,45.78,45.97,45.66,45.75,70536.0,43.6925,43.8739,43.578,43.6639,70536.0
2018-11-02 13:30:00,45.76,46.41,45.73,46.0,126099.0,43.6735,44.2938,43.6448,43.9025,126099.0
2018-11-02 14:00:00,46.04,46.15,45.44,46.1,123601.0,43.9407,44.0457,43.368,43.998,123601.0
2018-11-02 14:30:00,46.12,46.42,45.77,46.36,123969.0,44.017,44.3034,43.683,44.2461,123969.0
2018-11-02 15:00:00,46.34,46.4,45.97,46.18,168445.0,44.227,44.2843,43.8739,44.0743,168445.0
2018-11-02 15:30:00,46.16,46.24,45.92,45.97,431381.0,44.0552,44.1316,43.8262,43.8739,431381.0
2018-11-05 09:30:00,46.57,47.86,46.46,46.91,290831.0,44.4465,45.6777,44.3415,44.771,290831.0
2018-11-05 10:00:00,46.98,47.36,46.65,47.23,123019.0,44.8378,45.2005,44.5229,45.0764,123019.0
2018-11-05 10:30:00,47.2,47.88,47.15,47.88,168218.0,45.0478,45.6968,45.0001,45.6968,168218.0
2018-11-05 11:00:00,47.84,47.95,47.26,47.29,146165.0,45.6586,45.7636,45.1051,45.1337,146165.0
2018-11-05 11:30:00,47.3,47.69,47.18,47.49,119760.0,45.1432,45.5155,45.0287,45.3246,119760.0
2018-11-05 12:00:00,47.51,47.82,47.29,47.34,103889.0,45.3437,45.6395,45.1337,45.1814,103889.0
2018-11-05 12:30:00,47.34,47.53,47.18,47.29,96829.0,45.1814,45.3628,45.0287,45.1337,96829.0
2018-11-05 13:00:00,47.26,47.87,47.18,47.68,108030.0,45.1051,45.6872,45.0287,45.5059,108030.0
2018-11-05 13:30:00,47.67,47.72,47.4,47.5,80366.0,45.4964,45.5441,45.2387,45.3341,80366.0
2018-11-05 14:00:00,47.47,47.62,47.4,47.61,87468.0,45.3055,45.4486,45.2387,45.4391,87468.0
2018-11-05 14:30:00,47.6,47.84,47.47,47.82,91989.0,45.4296,45.6586,45.3055,45.6395,91989.0
2018-11-05 15:00:00,47.83,47.93,47.52,47.63,125322.0,45.6491,45.7445,45.3532,45.4582,125322.0
2018-11-05 15:30:00,47.63,47.77,47.23,47.33,551468.0,45.4582,45.5918,45.0764,45.1719,551468.0
2018-11-06 09:30:00,47.13,47.57,47.13,47.38,58087.0,44.981,45.4009,44.981,45.2196,58087.0
2018-11-06 10:00:00,47.4,47.71,47.16,47.47,104730.0,45.2387,45.5345,45.0096,45.3055,104730.0
2018-11-06 10:30:00,47.48,48.05,47.48,48.01,54034.0,45.315,45.859,45.315,45.8209,54034.0
2018-11-06 11:00:00,48.02,48.71,47.91,48.56,169385.0,45.8304,46.4889,45.7254,46.3458,169385.0
2018-11-06 11:30:00,48.53,48.74,48.23,48.29,155262.0,46.3172,46.5176,46.0308,46.0881,155262.0
2018-11-06 12:00:00,48.26,48.32,47.87,47.93,84694.0,46.0595,46.1167,45.6872,45.7445,84694.0
2018-11-06 12:30:00,47.92,48.16,47.87,48.04,61590.0,45.735,45.964,45.6872,45.8495,61590.0
2018-11-06 13:00:00,48.06,48.34,48.06,48.1,74275.0,45.8686,46.1358,45.8686,45.9068,74275.0
2018-11-06 13:30:00,48.08,48.23,48.08,48.13,53888.0,45.8877,46.0308,45.8877,45.9354,53888.0
2018-11-06 14:00:00,48.13,48.23,47.81,47.97,111202.0,45.9354,46.0308,45.63,45.7827,111202.0
2018-11-06 14:30:00,47.98,48.09,47.96,48.04,48393.0,45.7922,45.8972,45.7731,45.8495,48393.0
2018-11-06 15:00:00,48.04,48.11,47.9,47.97,85787.0,45.8495,45.9163,45.7159,45.7827,85787.0
2018-11-06 15:30:00,47.98,48.22,47.98,48.18,240109.0,45.7922,46.0213,45.7922,45.9831,240109.0
2018-11-07 09:30:00,49.26,49.45,48.37,48.43,135861.0,47.0139,47.1952,46.1644,46.2217,135861.0
2018-11-07 10:00:00,48.38,48.54,48.06,48.31,104907.0,46.174,46.3267,45.8686,46.1072,104907.0
2018-11-07 10:30:00,48.34,48.72,48.26,48.55,74809.0,46.1358,46.4985,46.0595,46.3362,74809.0
2018-11-07 11:00:00,48.55,48.8,48.4,48.68,89988.0,46.3362,46.5748,46.1931,46.4603,89988.0
2018-11-07 11:30:00,48.68,48.88,48.6,48.8,44667.0,46.4603,46.6512,46.384,46.5748,44667.0
2018-11-07 12:00:00,48.79,48.94,48.66,48.66,66655.0,46.5653,46.7085,46.4412,46.4412,66655.0
2018-11-07 12:30:00,48.67,48.84,48.55,48.83,68304.0,46.4508,46.613,46.3362,46.6035,68304.0
2018-11-07 13:00:00,48.84,48.89,48.64,48.72,57714.0,46.613,46.6607,46.4221,46.4985,57714.0
2018-11-07 13:30:00,48.73,48.77,48.57,48.63,52600.0,46.508,46.5462,46.3553,46.4126,52600.0
2018-11-07 14:00:00,48.64,48.88,48.62,48.87,84120.0,46.4221,46.6512,46.403,46.6417,84120.0
2018-11-07 14:30:00,48.86,49.04,48.82,48.86,77665.0,46.6321,46.8039,46.5939,46.6321,77665.0
2018-11-07 15:00:00,48.86,49.11,48.82,49.0,101011.0,46.6321,46.8707,46.5939,46.7657,101011.0
2018-11-07 15:30:00,49.0,49.23,48.97,49.21,222287.0,46.7657,46.9852,46.7371,46.9661,222287.0
2018-11-08 09:30:00,49.21,49.45,48.77,49.04,52024.0,46.9661,47.1952,46.5462,46.8039,52024.0
2018-11-08 10:00:00,49.08,49.14,48.9,49.1,31367.0,46.8421,46.8993,46.6703,46.8612,31367.0
2018-11-08 10:30:00,49.09,49.28,48.92,49.03,43169.0,46.8516,47.033,46.6894,46.7944,43169.0
2018-11-08 11:00:00,49.05,49.18,48.8,48.94,46871.0,46.8134,46.9375,46.5748,46.7085,46871.0
2018-11-08 11:30:00,48.95,49.09,48.84,48.91,33104.0,46.718,46.8516,46.613,46.6798,33104.0
2018-11-08 12:00:00,48.95,49.07,48.9,48.9,33200.0,46.718,46.8325,46.6703,46.6703,33200.0
2018-11-08 12:30:00,48.92,49.03,48.89,48.89,16716.0,46.6894,46.7944,46.6607,46.6607,16716.0
2018-11-08 13:00:00,48.91,48.96,48.76,48.89,17856.0,46.6798,46.7275,46.5367,46.6607,17856.0
2018-11-08 13:30:00,48.87,48.88,48.73,48.78,17532.0,46.6417,46.6512,46.508,46.5558,17532.0
2018-11-08 14:00:00,48.77,48.85,48.68,48.7,37335.0,46.5462,46.6226,46.4603,46.4794,37335.0
2018-11-08 14:30:00,48.67,48.68,48.47,48.51,50175.0,46.4508,46.4603,46.2599,46.2981,50175.0
2018-11-08 15:00:00,48.49,48.51,48.2,48.22,92231.0,46.279,46.2981,46.0022,46.0213,92231.0
2018-11-08 15:30:00,48.21,48.3,48.09,48.23,268582.0,46.0117,46.0976,45.8972,46.0308,268582.0
2018-11-09 09:30:00,47.65,47.89,47.18,47.37,64690.0,45.4773,45.7063,45.0287,45.21,64690.0
2018-11-09 10:00:00,47.37,47.39,47.02,47.25,102260.0,45.21,45.2291,44.876,45.0955,102260.0
2018-11-09 10:30:00,47.25,47.28,47.01,47.08,46356.0,45.0955,45.1242,44.8665,44.9333,46356.0
2018-11-09 11:00:00,47.08,47.19,46.79,47.06,163648.0,44.9333,45.0383,44.6565,44.9142,163648.0
2018-11-09 11:30:00,47.08,47.12,46.74,46.77,59601.0,44.9333,44.9714,44.6088,44.6374,59601.0
2018-11-09 12:00:00,46.75,46.75,46.52,46.59,51070.0,44.6183,44.6183,44.3988,44.4656,51070.0
2018-11-09 12:30:00,46.58,46.84,46.58,46.71,38322.0,44.4561,44.7042,44.4561,44.5801,38322.0
2018-11-09 13:00:00,46.71,46.75,46.59,46.62,30867.0,44.5801,44.6183,44.4656,44.4942,30867.0
2018-11-09 13:30:00,46.61,46.69,46.52,46.64,37231.0,44.4847,44.5611,44.3988,44.5133,37231.0
2018-11-09 14:00:00,46.65,46.77,46.5,46.61,51837.0,44.5229,44.6374,44.3797,44.4847,51837.0
2018-11-09 14:30:00,46.62,46.9,46.53,46.84,66102.0,44.4942,44.7615,44.4083,44.7042,66102.0
2018-11-09 15:00:00,46.85,46.9,46.67,46.79,131837.0,44.7138,44.7615,44.542,44.6565,131837.0
2018-11-09 15:30:00,46.79,46.82,46.53,46.6,488175.0,44.6565,44.6851,44.4083,44.4752,488175.0
2018-11-12 09:30:00,46.63,46.74,45.54,45.9,161494.0,44.5038,44.6088,43.4635,43.8071,161494.0
2018-11-12 10:00:00,45.91,45.95,45.47,45.91,106518.0,43.8166,43.8548,43.3967,43.8166,106518.0
2018-11-12 10:30:00,45.9,45.9,45.3,45.36,86263.0,43.8071,43.8071,43.2344,43.2917,86263.0
2018-11-12 11:00:00,45.34,45.41,44.96,45.1,97912.0,43.2726,43.3394,42.9099,43.0436,97912.0
2018-11-12 11:30:00,45.08,45.31,45.01,45.28,53250.0,43.0245,43.244,42.9577,43.2153,53250.0
2018-11-12 12:00:00,45.28,45.52,45.24,45.39,50740.0,43.2153,43.4444,43.1772,43.3203,50740.0
2018-11-12 12:30:00,45.38,45.42,45.22,45.24,44013.0,43.3108,43.349,43.1581,43.1772,44013.0
2018-11-12 13:00:00,45.22,45.25,44.98,45.06,42181.0,43.1581,43.1867,42.929,43.0054,42181.0
2018-11-12 13:30:00,45.06,45.26,44.91,45.16,50748.0,43.0054,43.1963,42.8622,43.1008,50748.0
2018-11-12 14:00:00,45.13,45.41,45.12,45.27,56386.0,43.0722,43.3394,43.0626,43.2058,56386.0
2018-11-12 14:30:00,45.28,45.44,45.18,45.19,56368.0,43.2153,43.368,43.1199,43.1294,56368.0
2018-11-12 15:00:00,45.18,45.37,45.12,45.27,81688.0,43.1199,43.3012,43.0626,43.2058,81688.0
2018-11-12 15:30:00,45.26,45.26,44.92,45.02,345311.0,43.1963,43.1963,42.8718,42.9672,345311.0
2018-11-13 09:30:00,45.21,45.25,44.64,44.66,62380.0,43.1485,43.1867,42.6045,42.6236,62380.0
2018-11-13 10:00:00,44.69,44.69,44.05,44.05,101538.0,42.6522,42.6522,42.0414,42.0414,101538.0
2018-11-13 10:30:00,44.08,44.97,43.98,44.87,85467.0,42.0701,42.9195,41.9746,42.824,85467.0
2018-11-13 11:00:00,44.84,45.36,44.83,45.17,202649.0,42.7954,43.2917,42.7859,43.1104,202649.0
2018-11-13 11:30:00,45.16,45.59,45.06,45.41,91454.0,43.1008,43.5112,43.0054,43.3394,91454.0
2018-11-13 12:00:00,45.45,45.47,45.09,45.18,91500.0,43.3776,43.3967,43.034,43.1199,91500.0
2018-11-13 12:30:00,45.18,45.31,44.95,45.08,70447.0,43.1199,43.244,42.9004,43.0245,70447.0
2018-11-13 13:00:00,45.12,45.19,44.79,44.96,47072.0,43.0626,43.1294,42.7477,42.9099,47072.0
2018-11-13 13:30:00,44.97,45.14,44.94,44.95,37847.0,42.9195,43.0817,42.8908,42.9004,37847.0
2018-11-13 14:00:00,44.95,44.98,44.58,44.83,61405.0,42.9004,42.929,42.5473,42.7859,61405.0
2018-11-13 14:30:00,44.82,44.85,44.5,44.66,51626.0,42.7763,42.805,42.4709,42.6236,51626.0
2018-11-13 15:00:00,44.64,44.8,44.34,44.55,96231.0,42.6045,42.7572,42.3182,42.5186,96231.0
2018-11-13 15:30:00,44.55,44.64,44.32,44.5,352806.0,42.5186,42.6045,42.2991,42.4709,352806.0
2018-11-14 09:30:00,45.15,46.32,45.08,46.03,196201.0,43.0913,44.2079,43.0245,43.9311,196201.0
2018-11-14 10:00:00,46.01,46.07,45.53,45.68,100759.0,43.9121,43.9693,43.4539,43.5971,100759.0
2018-11-14 10:30:00,45.68,45.91,45.38,45.45,145505.0,43.5971,43.8166,43.3108,43.3776,145505.0
2018-11-14 11:00:00,45.45,45.47,45.04,45.05,113044.0,43.3776,43.3967,42.9863,42.9958,113044.0
2018-11-14 11:30:00,45.04,45.16,44.81,45.09,80982.0,42.9863,43.1008,42.7668,43.034,80982.0
2018-11-14 12:00:00,45.1,45.23,44.93,45.19,76380.0,43.0436,43.1676,42.8813,43.1294,76380.0
2018-11-14 12:30:00,45.18,45.18,44.83,44.92,86302.0,43.1199,43.1199,42.7859,42.8718,86302.0
2018-11-14 13:00:00,44.93,45.12,44.76,45.12,129132.0,42.8813,43.0626,42.7191,43.0626,129132.0
2018-11-14 13:30:00,45.11,45.17,44.88,45.03,60444.0,43.0531,43.1104,42.8336,42.9767,60444.0
2018-11-14 14:00:00,45.02,45.11,44.65,44.93,103433.0,42.9672,43.0531,42.6141,42.8813,103433.0
2018-11-14 14:30:00,44.93,45.26,44.87,45.22,122144.0,42.8813,43.1963,42.824,43.1581,122144.0
2018-11-14 15:00:00,45.22,45.28,45.0,45.13,195253.0,43.1581,43.2153,42.9481,43.0722,195253.0
2018-11-14 15:30:00,45.13,45.17,44.67,44.74,302461.0,43.0722,43.1104,42.6332,42.7,302461.0
2018-11-15 09:30:00,44.35,45.14,44.31,45.02,132421.0,42.3278,43.0817,42.2896,42.9672,132421.0
2018-11-15 10:00:00,45.08,45.27,44.85,45.22,162111.0,43.0245,43.2058,42.805,43.1581,162111.0
2018-11-15 10:30:00,45.2,45.31,44.92,45.21,193520.0,43.139,43.244,42.8718,43.1485,193520.0
2018-11-15 11:00:00,45.2,45.57,45.09,45.45,156931.0,43.139,43.4921,43.034,43.3776,156931.0
2018-11-15 11:30:00,45.45,45.77,45.42,45.72,124744.0,43.3776,43.683,43.349,43.6353,124744.0
2018-11-15 12:00:00,45.73,45.99,45.6,45.99,74140.0,43.6448,43.893,43.5208,43.893,74140.0
2018-11-15 12:30:00,45.98,46.01,45.72,45.88,99536.0,43.8834,43.9121,43.6353,43.788,99536.0
2018-11-15 13:00:00,45.91,46.25,45.62,46.25,188115.0,43.8166,44.1411,43.5398,44.1411,188115.0
2018-11-15 13:30:00,46.25,46.51,46.19,46.42,142003.0,44.1411,44.3893,44.0839,44.3034,142003.0
2018-11-15 14:00:00,46.45,46.5,45.92,46.2,174784.0,44.332,44.3797,43.8262,44.0934,174784.0
2018-11-15 14:30:00,46.2,46.34,45.92,45.96,170283.0,44.0934,44.227,43.8262,43.8643,170283.0
2018-11-15 15:00:00,45.96,45.99,45.53,45.72,342447.0,43.8643,43.893,43.4539,43.6353,342447.0
2018-11-15 15:30:00,45.71,45.89,45.6,45.77,709046.0,43.6257,43.7975,43.5208,43.683,709046.0
2018-11-16 09:30:00,45.6,46.29,45.46,46.22,162479.0,43.5208,44.1793,43.3871,44.1125,162479.0
2018-11-16 10:00:00,46.22,46.6,46.1,46.5,166471.0,44.1125,44.4752,43.998,44.3797,166471.0
2018-11-16 10:30:00,46.5,46.97,46.47,46.66,149031.0,44.3797,44.8283,44.3511,44.5324,149031.0
2018-11-16 11:00:00,46.67,46.73,45.89,45.89,218306.0,44.542,44.5992,43.7975,43.7975,218306.0
2018-11-16 11:30:00,45.86,46.07,45.32,45.33,137241.0,43.7689,43.9693,43.2535,43.2631,137241.0
2018-11-16 12:00:00,45.36,45.45,44.9,44.9,139146.0,43.2917,43.3776,42.8527,42.8527,139146.0
2018-11-16 12:30:00,44.93,45.53,44.9,45.29,156127.0,42.8813,43.4539,42.8527,43.2249,156127.0
2018-11-16 13:00:00,45.3,45.31,44.87,44.87,98399.0,43.2344,43.244,42.824,42.824,98399.0
2018-11-16 13:30:00,44.87,45.03,44.75,45.01,85977.0,42.824,42.9767,42.7095,42.9577,85977.0
2018-11-16 14:00:00,45.04,45.17,44.72,44.88,127666.0,42.9863,43.1104,42.6809,42.8336,127666.0
2018-11-16 14:30:00,44.88,44.94,44.77,44.81,89135.0,42.8336,42.8908,42.7286,42.7668,89135.0
2018-11-16 15:00:00,44.82,45.03,44.75,44.88,219182.0,42.7763,42.9767,42.7095,42.8336,219182.0
2018-11-16 15:30:00,44.88,44.95,44.58,44.65,637152.0,42.8336,42.9004,42.5473,42.6141,637152.0
2018-11-19 09:30:00,44.41,44.62,43.97,44.4,62294.0,42.385,42.5854,41.9651,42.3755,62294.0
2018-11-19 10:00:00,44.38,44.43,43.9,43.94,81048.0,42.3564,42.4041,41.8983,41.9364,81048.0
2018-11-19 10:30:00,43.91,44.22,43.82,44.14,80043.0,41.9078,42.2037,41.8219,42.1273,80043.0
2018-11-19 11:00:00,44.16,44.3,43.67,43.74,165682.0,42.1464,42.28,41.6788,41.7456,165682.0
2018-11-19 11:30:00,43.72,43.9,43.53,43.66,62774.0,41.7265,41.8983,41.5451,41.6692,62774.0
2018-11-19 12:00:00,43.68,43.69,43.4,43.53,51658.0,41.6883,41.6978,41.4211,41.5451,51658.0
2018-11-19 12:30:00,43.52,43.67,43.42,43.51,39993.0,41.5356,41.6788,41.4402,41.5261,39993.0
2018-11-19 13:00:00,43.51,43.51,43.26,43.29,48825.0,41.5261,41.5261,41.2875,41.3161,48825.0
2018-11-19 13:30:00,43.29,43.33,43.1,43.18,57832.0,41.3161,41.3543,41.1347,41.2111,57832.0
2018-11-19 14:00:00,43.18,43.18,42.9,43.1,107627.0,41.2111,41.2111,40.9439,41.1347,107627.0
2018-11-19 14:30:00,43.07,43.4,43.02,43.34,75416.0,41.1061,41.4211,41.0584,41.3638,75416.0
2018-11-19 15:00:00,43.34,43.61,43.26,43.55,104794.0,41.3638,41.6215,41.2875,41.5642,104794.0
2018-11-19 15:30:00,43.56,43.66,43.4,43.65,483579.0,41.5738,41.6692,41.4211,41.6597,483579.0
2018-11-20 09:30:00,42.88,42.91,41.42,41.69,193961.0,40.9248,40.9534,39.5314,39.789,193961.0
2018-11-20 10:00:00,41.72,42.25,41.59,42.25,135838.0,39.8177,40.3235,39.6936,40.3235,135838.0
2018-11-20 10:30:00,42.18,42.49,42.13,42.45,87567.0,40.2567,40.5526,40.209,40.5144,87567.0
2018-11-20 11:00:00,42.42,42.55,42.17,42.34,103176.0,40.4858,40.6098,40.2472,40.4094,103176.0
2018-11-20 11:30:00,42.34,42.58,42.16,42.21,100948.0,40.4094,40.6385,40.2376,40.2853,100948.0
2018-11-20 12:00:00,42.23,42.36,41.77,41.93,61173.0,40.3044,40.4285,39.8654,40.0181,61173.0
2018-11-20 12:30:00,41.95,42.06,41.64,41.68,91270.0,40.0372,40.1422,39.7413,39.7795,91270.0
2018-11-20 13:00:00,41.68,41.8,41.43,41.48,50584.0,39.7795,39.894,39.5409,39.5886,50584.0
2018-11-20 13:30:00,41.47,41.7,41.45,41.63,74428.0,39.5791,39.7986,39.56,39.7318,74428.0
2018-11-20 14:00:00,41.6,41.9,41.5,41.84,168111.0,39.7031,39.9895,39.6077,39.9322,168111.0
2018-11-20 14:30:00,41.83,41.99,41.67,41.83,99163.0,39.9227,40.0754,39.77,39.9227,99163.0
2018-11-20 15:00:00,41.84,41.86,41.3,41.45,334074.0,39.9322,39.9513,39.4168,39.56,334074.0
2018-11-20 15:30:00,41.44,41.52,41.31,41.39,655980.0,39.5504,39.6268,39.4264,39.5027,655980.0
2018-11-21 09:30:00,41.84,42.2,41.79,41.92,60606.0,39.9322,40.2758,39.8845,40.0086,60606.0
2018-11-21 10:00:00,41.95,42.11,41.52,41.84,141928.0,40.0372,40.1899,39.6268,39.9322,141928.0
2018-11-21 10:30:00,41.85,41.89,41.64,41.76,104740.0,39.9417,39.9799,39.7413,39.8558,104740.0
2018-11-21 11:00:00,41.73,41.94,41.67,41.81,99173.0,39.8272,40.0276,39.77,39.9036,99173.0
2018-11-21 11:30:00,41.83,42.01,41.82,41.88,68181.0,39.9227,40.0944,39.9131,39.9704,68181.0
2018-11-21 12:00:00,41.9,41.96,41.8,41.87,63710.0,39.9895,40.0467,39.894,39.9608,63710.0
2018-11-21 12:30:00,41.87,42.03,41.85,42.0,56332.0,39.9608,40.1135,39.9417,40.0849,56332.0
2018-11-21 13:00:00,42.0,42.06,41.9,41.99,69664.0,40.0849,40.1422,39.9895,40.0754,69664.0
2018-11-21 13:30:00,41.98,42.12,41.95,41.99,60038.0,40.0658,40.1994,40.0372,40.0754,60038.0
2018-11-21 14:00:00,42.0,42.02,41.9,41.92,60343.0,40.0849,40.104,39.9895,40.0086,60343.0
2018-11-21 14:30:00,41.94,41.99,41.89,41.96,65198.0,40.0276,40.0754,39.9799,40.0467,65198.0
2018-11-21 15:00:00,41.95,41.96,41.86,41.88,93389.0,40.0372,40.0467,39.9513,39.9704,93389.0
2018-11-21 15:30:00,41.87,41.87,41.65,41.65,275754.0,39.9608,39.9608,39.7509,39.7509,275754.0
2018-11-23 09:30:00,41.0,41.03,40.44,40.64,113360.0,39.1305,39.1591,38.596,38.7869,113360.0
2018-11-23 10:00:00,40.62,40.86,40.44,40.48,74619.0,38.7678,38.9969,38.596,38.6342,74619.0
2018-11-23 10:30:00,40.46,40.74,40.4,40.42,68045.0,38.6151,38.8824,38.5579,38.5769,68045.0
2018-11-23 11:00:00,40.43,40.77,40.43,40.7,65654.0,38.5865,38.911,38.5865,38.8442,65654.0
2018-11-23 11:30:00,40.71,40.76,40.51,40.54,55524.0,38.8537,38.9014,38.6628,38.6915,55524.0
2018-11-23 12:00:00,40.53,40.54,40.29,40.36,68711.0,38.6819,38.6915,38.4529,38.5197,68711.0
2018-11-23 12:30:00,40.34,40.53,40.18,40.2,186790.0,38.5006,38.6819,38.3479,38.367,186790.0
2018-11-26 09:30:00,40.67,41.15,40.51,41.15,93849.0,38.8155,39.2737,38.6628,39.2737,93849.0
2018-11-26 10:00:00,41.16,41.63,41.09,41.51,163101.0,39.2832,39.7318,39.2164,39.6172,163101.0
2018-11-26 10:30:00,41.51,41.7,41.33,41.67,91264.0,39.6172,39.7986,39.4455,39.77,91264.0
2018-11-26 11:00:00,41.69,41.8,41.38,41.47,80972.0,39.789,39.894,39.4932,39.5791,80972.0
2018-11-26 11:30:00,41.44,41.47,41.28,41.32,60311.0,39.5504,39.5791,39.3977,39.4359,60311.0
2018-11-26 12:00:00,41.3,41.38,41.08,41.22,70397.0,39.4168,39.4932,39.2069,39.3405,70397.0
2018-11-26 12:30:00,41.21,41.24,41.08,41.19,54531.0,39.3309,39.3596,39.2069,39.3118,54531.0
2018-11-26 13:00:00,41.2,41.25,41.11,41.16,44539.0,39.3214,39.3691,39.2355,39.2832,44539.0
2018-11-26 13:30:00,41.16,41.24,41.09,41.23,47451.0,39.2832,39.3596,39.2164,39.35,47451.0
2018-11-26 14:00:00,41.23,41.23,41.08,41.1,64957.0,39.35,39.35,39.2069,39.2259,64957.0
2018-11-26 14:30:00,41.1,41.21,40.89,40.97,143371.0,39.2259,39.3309,39.0255,39.1019,143371.0
2018-11-26 15:00:00,40.98,41.11,40.92,41.08,151163.0,39.1114,39.2355,39.0542,39.2069,151163.0
2018-11-26 15:30:00,41.08,41.23,41.03,41.21,303875.0,39.2069,39.35,39.1591,39.3309,303875.0
2018-11-27 09:30:00,40.97,41.49,40.68,40.88,55458.0,39.1019,39.5982,38.8251,39.016,55458.0
2018-11-27 10:00:00,40.94,41.22,40.84,40.91,79457.0,39.0732,39.3405,38.9778,39.0446,79457.0
2018-11-27 10:30:00,40.88,40.96,40.62,40.84,46819.0,39.016,39.0923,38.7678,38.9778,46819.0
2018-11-27 11:00:00,40.83,40.98,40.66,40.81,48676.0,38.9683,39.1114,38.806,38.9492,48676.0
2018-11-27 11:30:00,40.8,40.86,40.65,40.81,50588.0,38.9396,38.9969,38.7965,38.9492,50588.0
2018-11-27 12:00:00,40.82,40.82,40.44,40.47,86522.0,38.9587,38.9587,38.596,38.6247,86522.0
2018-11-27 12:30:00,40.46,40.54,40.34,40.38,39605.0,38.6151,38.6915,38.5006,38.5388,39605.0
2018-11-27 13:00:00,40.39,40.55,40.3,40.44,68200.0,38.5483,38.701,38.4624,38.596,68200.0
2018-11-27 13:30:00,40.43,40.51,40.28,40.38,35959.0,38.5865,38.6628,38.4433,38.5388,35959.0
2018-11-27 14:00:00,40.41,40.49,40.34,40.37,43223.0,38.5674,38.6438,38.5006,38.5292,43223.0
2018-11-27 14:30:00,40.37,40.72,40.3,40.64,98690.0,38.5292,38.8633,38.4624,38.7869,98690.0
2018-11-27 15:00:00,40.64,40.66,40.49,40.58,74065.0,38.7869,38.806,38.6438,38.7297,74065.0
2018-11-27 15:30:00,40.57,40.78,40.56,40.7,192169.0,38.7201,38.9205,38.7106,38.8442,192169.0
2018-11-28 09:30:00,40.9,40.96,40.62,40.73,74277.0,39.0351,39.0923,38.7678,38.8728,74277.0
2018-11-28 10:00:00,40.75,40.75,40.23,40.27,95756.0,38.8919,38.8919,38.3956,38.4338,95756.0
2018-11-28 10:30:00,40.28,40.53,40.14,40.4,59209.0,38.4433,38.6819,38.3097,38.5579,59209.0
2018-11-28 11:00:00,40.37,40.83,40.28,40.83,47599.0,38.5292,38.9683,38.4433,38.9683,47599.0
2018-11-28 11:30:00,40.83,40.94,40.75,40.86,39378.0,38.9683,39.0732,38.8919,38.9969,39378.0
2018-11-28 12:00:00,40.87,41.37,40.87,41.16,69784.0,39.0064,39.4836,39.0064,39.2832,69784.0
2018-11-28 12:30:00,41.17,41.52,41.11,41.39,61254.0,39.2928,39.6268,39.2355,39.5027,61254.0
2018-11-28 13:00:00,41.38,41.45,41.25,41.39,53698.0,39.4932,39.56,39.3691,39.5027,53698.0
2018-11-28 13:30:00,41.39,41.67,41.37,41.6,37859.0,39.5027,39.77,39.4836,39.7031,37859.0
2018-11-28 14:00:00,41.61,41.72,41.46,41.54,52254.0,39.7127,39.8177,39.5695,39.6459,52254.0
2018-11-28 14:30:00,41.55,41.64,41.44,41.45,71577.0,39.6554,39.7413,39.5504,39.56,71577.0
2018-11-28 15:00:00,41.44,41.69,41.38,41.69,71507.0,39.5504,39.789,39.4932,39.789,71507.0
2018-11-28 15:30:00,41.68,41.87,41.62,41.8,341426.0,39.7795,39.9608,39.7222,39.894,341426.0
2018-11-29 09:30:00,41.85,41.98,41.6,41.65,62446.0,39.9417,40.0658,39.7031,39.7509,62446.0
2018-11-29 10:00:00,41.62,41.65,41.26,41.37,55645.0,39.7222,39.7509,39.3786,39.4836,55645.0
2018-11-29 10:30:00,41.36,41.57,40.89,41.18,64621.0,39.4741,39.6745,39.0255,39.3023,64621.0
2018-11-29 11:00:00,41.17,41.33,41.0,41.32,47294.0,39.2928,39.4455,39.1305,39.4359,47294.0
2018-11-29 11:30:00,41.33,41.58,41.24,41.52,55518.0,39.4455,39.6841,39.3596,39.6268,55518.0
2018-11-29 12:00:00,41.51,41.58,41.4,41.45,40178.0,39.6172,39.6841,39.5123,39.56,40178.0
2018-11-29 12:30:00,41.45,41.57,41.44,41.49,70143.0,39.56,39.6745,39.5504,39.5982,70143.0
2018-11-29 13:00:00,41.48,41.48,41.32,41.33,35438.0,39.5886,39.5886,39.4359,39.4455,35438.0
2018-11-29 13:30:00,41.32,41.42,41.26,41.35,38254.0,39.4359,39.5314,39.3786,39.4645,38254.0
2018-11-29 14:00:00,41.32,41.58,41.3,41.56,96000.0,39.4359,39.6841,39.4168,39.665,96000.0
2018-11-29 14:30:00,41.56,41.68,41.51,41.64,59647.0,39.665,39.7795,39.6172,39.7413,59647.0
2018-11-29 15:00:00,41.64,41.64,41.42,41.51,67715.0,39.7413,39.7413,39.5314,39.6172,67715.0
2018-11-29 15:30:00,41.51,41.51,41.07,41.08,311237.0,39.6172,39.6172,39.1973,39.2069,311237.0
2018-11-30 09:30:00,41.06,41.37,40.71,40.77,113818.0,39.1878,39.4836,38.8537,38.911,113818.0
2018-11-30 10:00:00,40.76,40.92,40.6,40.75,104210.0,38.9014,39.0542,38.7487,38.8919,104210.0
2018-11-30 10:30:00,40.76,41.05,40.76,40.84,83355.0,38.9014,39.1782,38.9014,38.9778,83355.0
2018-11-30 11:00:00,40.84,41.26,40.83,41.12,86659.0,38.9778,39.3786,38.9683,39.245,86659.0
2018-11-30 11:30:00,41.09,41.37,41.0,41.22,96141.0,39.2164,39.4836,39.1305,39.3405,96141.0
2018-11-30 12:00:00,41.23,41.24,41.05,41.05,77761.0,39.35,39.3596,39.1782,39.1782,77761.0
2018-11-30 12:30:00,41.05,41.21,41.02,41.08,71075.0,39.1782,39.3309,39.1496,39.2069,71075.0
2018-11-30 13:00:00,41.07,41.08,40.9,40.93,61042.0,39.1973,39.2069,39.0351,39.0637,61042.0
2018-11-30 13:30:00,40.92,40.98,40.9,40.91,102146.0,39.0542,39.1114,39.0351,39.0446,102146.0
2018-11-30 14:00:00,40.92,41.1,40.91,40.95,123405.0,39.0542,39.2259,39.0446,39.0828,123405.0
2018-11-30 14:30:00,40.96,41.03,40.9,41.01,184785.0,39.0923,39.1591,39.0351,39.14,184785.0
2018-11-30 15:00:00,41.02,41.05,40.9,40.91,240048.0,39.1496,39.1782,39.0351,39.0446,240048.0
2018-11-30 15:30:00,40.92,40.99,40.83,40.92,480478.0,39.0542,39.121,38.9683,39.0542,480478.0
2018-12-03 09:30:00,41.8,42.18,41.72,41.79,92748.0,40.0966,40.4611,40.0198,40.087,92748.0
2018-12-03 10:00:00,41.82,41.86,41.41,41.74,78749.0,40.1158,40.1541,39.7225,40.039,78749.0
2018-12-03 10:30:00,41.73,41.74,41.19,41.22,75825.0,40.0294,40.039,39.5114,39.5402,75825.0
2018-12-03 11:00:00,41.21,41.38,41.09,41.22,242135.0,39.5306,39.6937,39.4155,39.5402,242135.0
2018-12-03 11:30:00,41.23,41.48,41.04,41.09,45393.0,39.5498,39.7896,39.3676,39.4155,45393.0
2018-12-03 12:00:00,41.09,41.28,40.99,41.28,45425.0,39.4155,39.5978,39.3196,39.5978,45425.0
2018-12-03 12:30:00,41.27,41.33,41.07,41.13,44624.0,39.5882,39.6457,39.3963,39.4539,44624.0
2018-12-03 13:00:00,41.13,41.28,41.09,41.27,43825.0,39.4539,39.5978,39.4155,39.5882,43825.0
2018-12-03 13:30:00,41.25,41.45,41.2,41.42,53141.0,39.569,39.7608,39.521,39.7321,53141.0
2018-12-03 14:00:00,41.44,41.5,41.21,41.34,58775.0,39.7513,39.8088,39.5306,39.6553,58775.0
2018-12-03 14:30:00,41.35,41.46,41.23,41.44,68877.0,39.6649,39.7704,39.5498,39.7513,68877.0
2018-12-03 15:00:00,41.44,41.53,41.27,41.42,111218.0,39.7513,39.8376,39.5882,39.7321,111218.0
2018-12-03 15:30:00,41.43,41.45,41.16,41.36,283416.0,39.7417,39.7608,39.4827,39.6745,283416.0
2018-12-04 09:30:00,41.26,41.35,40.45,40.58,52855.0,39.5786,39.6649,38.8016,38.9263,52855.0
2018-12-04 10:00:00,40.59,40.59,39.94,40.04,91886.0,38.9359,38.9359,38.3124,38.4083,91886.0
2018-12-04 10:30:00,40.02,40.05,39.45,39.47,306053.0,38.3891,38.4179,37.8423,37.8615,306053.0
2018-12-04 11:00:00,39.47,39.47,39.07,39.15,172129.0,37.8615,37.8615,37.4778,37.5546,172129.0
2018-12-04 11:30:00,39.16,39.63,39.16,39.45,101298.0,37.5642,38.015,37.5642,37.8423,101298.0
2018-12-04 12:00:00,39.43,39.47,38.92,38.99,113076.0,37.8232,37.8615,37.3339,37.4011,113076.0
2018-12-04 12:30:00,38.95,39.18,38.78,39.02,52612.0,37.3627,37.5834,37.1997,37.4299,52612.0
2018-12-04 13:00:00,38.99,39.02,38.58,38.65,69562.0,37.4011,37.4299,37.0078,37.0749,69562.0
2018-12-04 13:30:00,38.64,39.01,38.39,38.9,74228.0,37.0654,37.4203,36.8255,37.3148,74228.0
2018-12-04 14:00:00,38.9,39.16,38.78,38.93,96899.0,37.3148,37.5642,37.1997,37.3435,96899.0
2018-12-04 14:30:00,38.94,39.28,38.94,39.15,86313.0,37.3531,37.6793,37.3531,37.5546,86313.0
2018-12-04 15:00:00,39.14,39.15,38.84,38.86,140245.0,37.545,37.5546,37.2572,37.2764,140245.0
2018-12-04 15:30:00,38.85,38.91,38.59,38.76,303338.0,37.2668,37.3244,37.0174,37.1805,303338.0
2018-12-06 09:30:00,37.6,37.7,36.47,36.53,484626.0,36.0677,36.1637,34.9838,35.0413,484626.0
2018-12-06 10:00:00,36.54,36.81,36.41,36.51,248327.0,35.0509,35.3099,34.9262,35.0222,248327.0
2018-12-06 10:30:00,36.5,36.58,36.23,36.28,202728.0,35.0126,35.0893,34.7536,34.8015,202728.0
2018-12-06 11:00:00,36.3,36.42,35.8,35.83,186776.0,34.8207,34.9358,34.3411,34.3699,186776.0
2018-12-06 11:30:00,35.81,36.22,35.65,36.02,244985.0,34.3507,34.744,34.1972,34.5521,244985.0
2018-12-06 12:00:00,35.99,36.39,35.92,36.39,124117.0,34.5233,34.907,34.4562,34.907,124117.0
2018-12-06 12:30:00,36.39,36.41,36.04,36.17,144005.0,34.907,34.9262,34.5713,34.696,144005.0
2018-12-06 13:00:00,36.14,36.19,35.96,35.99,141258.0,34.6672,34.7152,34.4946,34.5233,141258.0
2018-12-06 13:30:00,35.97,36.63,35.86,36.63,109382.0,34.5042,35.1373,34.3986,35.1373,109382.0
2018-12-06 14:00:00,36.69,36.72,36.36,36.6,97214.0,35.1948,35.2236,34.8783,35.1085,97214.0
2018-12-06 14:30:00,36.58,36.78,36.44,36.74,116779.0,35.0893,35.2812,34.955,35.2428,116779.0
2018-12-06 15:00:00,36.74,36.92,36.62,36.9,186706.0,35.2428,35.4154,35.1277,35.3963,186706.0
2018-12-06 15:30:00,36.91,37.33,36.87,37.3,440214.0,35.4059,35.8087,35.3675,35.78,440214.0
2018-12-07 09:30:00,37.57,38.2,37.48,37.83,113133.0,36.039,36.6433,35.9526,36.2884,113133.0
2018-12-07 10:00:00,37.82,37.99,37.34,37.61,127776.0,36.2788,36.4418,35.8183,36.0773,127776.0
2018-12-07 10:30:00,37.6,37.79,37.42,37.79,273481.0,36.0677,36.25,35.8951,36.25,273481.0
2018-12-07 11:00:00,37.79,37.85,37.19,37.36,268078.0,36.25,36.3076,35.6744,35.8375,268078.0
2018-12-07 11:30:00,37.35,37.5,37.08,37.09,124395.0,35.8279,35.9718,35.5689,35.5785,124395.0
2018-12-07 12:00:00,37.09,37.26,36.97,37.1,81971.0,35.5785,35.7416,35.4634,35.5881,81971.0
2018-12-07 12:30:00,37.09,37.2,36.81,37.13,111994.0,35.5785,35.684,35.3099,35.6169,111994.0
2018-12-07 13:00:00,37.13,37.16,36.64,36.72,152882.0,35.6169,35.6457,35.1469,35.2236,152882.0
2018-12-07 13:30:00,36.71,36.83,36.55,36.55,212122.0,35.214,35.3291,35.0605,35.0605,212122.0
2018-12-07 14:00:00,36.55,36.82,36.41,36.74,139035.0,35.0605,35.3195,34.9262,35.2428,139035.0
2018-12-07 14:30:00,36.74,36.75,36.34,36.38,176592.0,35.2428,35.2524,34.8591,34.8975,176592.0
2018-12-07 15:00:00,36.38,36.51,36.23,36.41,193810.0,34.8975,35.0222,34.7536,34.9262,193810.0
2018-12-07 15:30:00,36.41,36.65,36.34,36.53,433509.0,34.9262,35.1565,34.8591,35.0413,433509.0
2018-12-10 09:30:00,36.51,36.52,35.8,35.82,104539.0,35.0222,35.0317,34.3411,34.3603,104539.0
2018-12-10 10:00:00,35.82,36.0,35.6,35.72,125257.0,34.3603,34.5329,34.1492,34.2644,125257.0
2018-12-10 10:30:00,35.73,35.77,35.45,35.52,68400.0,34.2739,34.3123,34.0054,34.0725,68400.0
2018-12-10 11:00:00,35.53,35.57,35.2,35.38,95915.0,34.0821,34.1205,33.7655,33.9382,95915.0
2018-12-10 11:30:00,35.41,35.71,35.26,35.35,94118.0,33.967,34.2548,33.8231,33.9094,94118.0
2018-12-10 12:00:00,35.37,35.64,35.3,35.49,71656.0,33.9286,34.1876,33.8615,34.0437,71656.0
2018-12-10 12:30:00,35.49,35.84,35.45,35.7,90339.0,34.0437,34.3795,34.0054,34.2452,90339.0
2018-12-10 13:00:00,35.73,35.86,35.52,35.54,68468.0,34.2739,34.3986,34.0725,34.0917,68468.0
2018-12-10 13:30:00,35.54,35.8,35.53,35.74,56167.0,34.0917,34.3411,34.0821,34.2835,56167.0
2018-12-10 14:00:00,35.74,35.77,35.39,35.57,85065.0,34.2835,34.3123,33.9478,34.1205,85065.0
2018-12-10 14:30:00,35.59,35.81,35.53,35.56,116430.0,34.1396,34.3507,34.0821,34.1109,116430.0
2018-12-10 15:00:00,35.56,35.64,35.42,35.54,59076.0,34.1109,34.1876,33.9766,34.0917,59076.0
2018-12-10 15:30:00,35.56,35.88,35.56,35.71,243974.0,34.1109,34.4178,34.1109,34.2548,243974.0
2018-12-11 09:30:00,36.42,36.58,36.06,36.25,161379.0,34.9358,35.0893,34.5905,34.7728,161379.0
2018-12-11 10:00:00,36.22,36.43,36.02,36.22,140386.0,34.744,34.9454,34.5521,34.744,140386.0
2018-12-11 10:30:00,36.21,36.3,35.62,35.7,160887.0,34.7344,34.8207,34.1684,34.2452,160887.0
2018-12-11 11:00:00,35.7,35.78,35.35,35.48,139560.0,34.2452,34.3219,33.9094,34.0341,139560.0
2018-12-11 11:30:00,35.47,35.49,34.98,35.02,202406.0,34.0245,34.0437,33.5545,33.5929,202406.0
2018-12-11 12:00:00,35.02,35.02,34.65,34.79,151866.0,33.5929,33.5929,33.238,33.3723,151866.0
2018-12-11 12:30:00,34.77,34.9,34.62,34.66,149178.0,33.3531,33.4778,33.2092,33.2475,149178.0
2018-12-11 13:00:00,34.66,34.74,34.46,34.5,233706.0,33.2475,33.3243,33.0557,33.0941,233706.0
2018-12-11 13:30:00,34.5,34.5,34.09,34.2,190821.0,33.0941,33.0941,32.7008,32.8063,190821.0
2018-12-11 14:00:00,34.2,34.49,33.97,34.49,521290.0,32.8063,33.0845,32.5857,33.0845,521290.0
2018-12-11 14:30:00,34.5,34.53,34.17,34.21,367189.0,33.0941,33.1228,32.7775,32.8159,367189.0
2018-12-11 15:00:00,34.2,34.31,34.03,34.11,398000.0,32.8063,32.9118,32.6432,32.72,398000.0
2018-12-11 15:30:00,34.11,34.21,33.72,33.81,1119831.0,32.72,32.8159,32.3459,32.4322,1119831.0
2018-12-12 09:30:00,34.37,34.51,34.08,34.41,155108.0,32.9694,33.1037,32.6912,33.0077,155108.0
2018-12-12 10:00:00,34.38,34.55,34.23,34.27,187276.0,32.979,33.142,32.8351,32.8734,187276.0
2018-12-12 10:30:00,34.24,34.47,34.05,34.45,183384.0,32.8447,33.0653,32.6624,33.0461,183384.0
2018-12-12 11:00:00,34.45,34.86,34.4,34.76,191268.0,33.0461,33.4394,32.9981,33.3435,191268.0
2018-12-12 11:30:00,34.77,34.85,34.59,34.77,126954.0,33.3531,33.4298,33.1804,33.3531,126954.0
2018-12-12 12:00:00,34.8,34.87,34.44,34.54,111635.0,33.3818,33.449,33.0365,33.1324,111635.0
2018-12-12 12:30:00,34.53,34.64,34.39,34.62,231886.0,33.1228,33.2284,32.9886,33.2092,231886.0
2018-12-12 13:00:00,34.63,34.74,34.52,34.64,130759.0,33.2188,33.3243,33.1133,33.2284,130759.0
2018-12-12 13:30:00,34.64,34.64,34.21,34.26,142896.0,33.2284,33.2284,32.8159,32.8638,142896.0
2018-12-12 14:00:00,34.26,34.3,34.02,34.07,130245.0,32.8638,32.9022,32.6336,32.6816,130245.0
2018-12-12 14:30:00,34.06,34.22,33.96,34.18,124154.0,32.672,32.8255,32.5761,32.7871,124154.0
2018-12-12 15:00:00,34.18,34.29,34.12,34.16,136522.0,32.7871,32.8926,32.7296,32.7679,136522.0
2018-12-12 15:30:00,34.17,34.37,34.06,34.1,380544.0,32.7775,32.9694,32.672,32.7104,380544.0
2018-12-13 09:30:00,34.37,34.5,33.75,33.87,123660.0,32.9694,33.0941,32.3746,32.4897,123660.0
2018-12-13 10:00:00,33.85,34.46,33.85,34.38,112131.0,32.4706,33.0557,32.4706,32.979,112131.0
2018-12-13 10:30:00,34.37,34.57,34.24,34.42,134161.0,32.9694,33.1612,32.8447,33.0173,134161.0
2018-12-13 11:00:00,34.43,34.57,34.26,34.33,127967.0,33.0269,33.1612,32.8638,32.931,127967.0
2018-12-13 11:30:00,34.31,34.53,34.1,34.1,99018.0,32.9118,33.1228,32.7104,32.7104,99018.0
2018-12-13 12:00:00,34.09,34.14,33.93,33.93,109340.0,32.7008,32.7487,32.5473,32.5473,109340.0
2018-12-13 12:30:00,33.94,34.04,33.81,33.98,133879.0,32.5569,32.6528,32.4322,32.5953,133879.0
2018-12-13 13:00:00,33.97,33.99,33.65,33.75,69399.0,32.5857,32.6049,32.2787,32.3746,69399.0
2018-12-13 13:30:00,33.75,33.92,33.61,33.65,42928.0,32.3746,32.5377,32.2403,32.2787,42928.0
2018-12-13 14:00:00,33.65,33.69,33.47,33.64,97417.0,32.2787,32.3171,32.106,32.2691,97417.0
2018-12-13 14:30:00,33.65,33.72,33.52,33.68,72272.0,32.2787,32.3459,32.154,32.3075,72272.0
2018-12-13 15:00:00,33.69,33.7,33.51,33.57,132389.0,32.3171,32.3267,32.1444,32.202,132389.0
2018-12-13 15:30:00,33.57,33.63,33.48,33.53,416482.0,32.202,32.2595,32.1156,32.1636,416482.0
2018-12-14 09:30:00,33.05,33.9,33.0,33.59,99447.0,31.7032,32.5185,31.6552,32.2212,99447.0
2018-12-14 10:00:00,33.57,33.58,33.11,33.14,144057.0,32.202,32.2116,31.7607,31.7895,144057.0
2018-12-14 10:30:00,33.13,33.35,33.0,33.11,70920.0,31.7799,31.9909,31.6552,31.7607,70920.0
2018-12-14 11:00:00,33.12,33.29,33.03,33.19,87226.0,31.7703,31.9334,31.684,31.8375,87226.0
2018-12-14 11:30:00,33.19,33.29,32.8,32.91,79797.0,31.8375,31.9334,31.4633,31.5689,79797.0
2018-12-14 12:00:00,32.92,33.18,32.92,33.15,41703.0,31.5785,31.8279,31.5785,31.7991,41703.0
2018-12-14 12:30:00,33.16,33.22,32.97,33.01,36281.0,31.8087,31.8662,31.6264,31.6648,36281.0
2018-12-14 13:00:00,32.99,33.14,32.95,33.03,51353.0,31.6456,31.7895,31.6072,31.684,51353.0
2018-12-14 13:30:00,33.03,33.1,32.94,32.95,37104.0,31.684,31.7511,31.5976,31.6072,37104.0
2018-12-14 14:00:00,32.97,33.1,32.88,32.99,53580.0,31.6264,31.7511,31.5401,31.6456,53580.0
2018-12-14 14:30:00,32.99,33.06,32.73,33.02,146243.0,31.6456,31.7128,31.3962,31.6744,146243.0
2018-12-14 15:00:00,33.02,33.07,32.86,32.88,96841.0,31.6744,31.7223,31.5209,31.5401,96841.0
2018-12-14 15:30:00,32.87,32.91,32.71,32.9,298820.0,31.5305,31.5689,31.377,31.5593,298820.0
2018-12-17 09:30:00,32.85,32.9,32.53,32.87,71332.0,31.5113,31.5593,31.2043,31.5305,71332.0
2018-12-17 10:00:00,32.89,32.99,32.66,32.79,76334.0,31.5497,31.6456,31.3291,31.4538,76334.0
2018-12-17 10:30:00,32.79,32.98,32.66,32.96,70295.0,31.4538,31.636,31.3291,31.6168,70295.0
2018-12-17 11:00:00,32.99,33.23,32.93,33.1,89102.0,31.6456,31.8758,31.588,31.7511,89102.0
2018-12-17 11:30:00,33.1,33.29,33.02,33.25,74566.0,31.7511,31.9334,31.6744,31.895,74566.0
2018-12-17 12:00:00,33.21,33.31,33.02,33.05,76197.0,31.8566,31.9526,31.6744,31.7032,76197.0
2018-12-17 12:30:00,33.05,33.05,32.76,32.77,81253.0,31.7032,31.7032,31.425,31.4346,81253.0
2018-12-17 13:00:00,32.75,32.81,32.62,32.69,72949.0,31.4154,31.4729,31.2907,31.3578,72949.0
2018-12-17 13:30:00,32.68,32.74,32.45,32.45,50300.0,31.3482,31.4058,31.1276,31.1276,50300.0
2018-12-17 14:00:00,32.46,32.58,32.33,32.46,66336.0,31.1372,31.2523,31.0125,31.1372,66336.0
2018-12-17 14:30:00,32.47,32.64,32.33,32.4,79533.0,31.1468,31.3099,31.0125,31.0796,79533.0
2018-12-17 15:00:00,32.41,32.52,32.34,32.45,216157.0,31.0892,31.1948,31.0221,31.1276,216157.0
2018-12-17 15:30:00,32.46,32.61,32.37,32.58,435182.0,31.1372,31.2811,31.0509,31.2523,435182.0
2018-12-18 09:30:00,32.7,33.14,32.53,33.12,108415.0,31.3674,31.7895,31.2043,31.7703,108415.0
2018-12-18 10:00:00,33.12,33.19,32.93,32.96,63311.0,31.7703,31.8375,31.588,31.6168,63311.0
2018-12-18 10:30:00,33.0,33.13,32.74,32.83,68666.0,31.6552,31.7799,31.4058,31.4921,68666.0
2018-12-18 11:00:00,32.84,32.87,32.61,32.81,78725.0,31.5017,31.5305,31.2811,31.4729,78725.0
2018-12-18 11:30:00,32.84,32.92,32.67,32.82,61220.0,31.5017,31.5785,31.3386,31.4825,61220.0
2018-12-18 12:00:00,32.83,33.1,32.83,32.96,70043.0,31.4921,31.7511,31.4921,31.6168,70043.0
2018-12-18 12:30:00,32.96,33.05,32.88,32.91,71917.0,31.6168,31.7032,31.5401,31.5689,71917.0
2018-12-18 13:00:00,32.91,32.95,32.77,32.82,77721.0,31.5689,31.6072,31.4346,31.4825,77721.0
2018-12-18 13:30:00,32.82,32.83,32.58,32.67,119002.0,31.4825,31.4921,31.2523,31.3386,119002.0
2018-12-18 14:00:00,32.67,32.83,32.61,32.68,101529.0,31.3386,31.4921,31.2811,31.3482,101529.0
2018-12-18 14:30:00,32.68,32.68,32.24,32.26,134754.0,31.3482,31.3482,30.9262,30.9454,134754.0
2018-12-18 15:00:00,32.25,32.45,32.22,32.32,141131.0,30.9358,31.1276,30.907,31.0029,141131.0
2018-12-18 15:30:00,32.33,32.54,32.33,32.38,365228.0,31.0125,31.2139,31.0125,31.0605,365228.0
2018-12-19 09:30:00,32.39,33.06,32.39,32.96,239404.0,31.0701,31.7128,31.0701,31.6168,239404.0
2018-12-19 10:00:00,32.94,33.2,32.93,33.12,74895.0,31.5976,31.847,31.588,31.7703,74895.0
2018-12-19 10:30:00,33.13,33.34,33.09,33.33,91089.0,31.7799,31.9813,31.7415,31.9717,91089.0
2018-12-19 11:00:00,33.34,33.4,33.25,33.33,119333.0,31.9813,32.0389,31.895,31.9717,119333.0
2018-12-19 11:30:00,33.32,33.34,33.15,33.25,85556.0,31.9622,31.9813,31.7991,31.895,85556.0
2018-12-19 12:00:00,33.24,33.37,33.21,33.34,67013.0,31.8854,32.0101,31.8566,31.9813,67013.0
2018-12-19 12:30:00,33.34,33.36,33.23,33.24,56422.0,31.9813,32.0005,31.8758,31.8854,56422.0
2018-12-19 13:00:00,33.23,33.33,33.22,33.3,114270.0,31.8758,31.9717,31.8662,31.943,114270.0
2018-12-19 13:30:00,33.3,33.68,33.26,33.68,91050.0,31.943,32.3075,31.9046,32.3075,91050.0
2018-12-19 14:00:00,33.62,33.7,32.82,33.12,243064.0,32.2499,32.3267,31.4825,31.7703,243064.0
2018-12-19 14:30:00,33.12,33.29,32.33,32.47,155206.0,31.7703,31.9334,31.0125,31.1468,155206.0
2018-12-19 15:00:00,32.46,32.5,32.0,32.01,232803.0,31.1372,31.1756,30.6959,30.7055,232803.0
2018-12-19 15:30:00,31.99,32.15,31.78,31.94,458226.0,30.6864,30.8398,30.4849,30.6384,458226.0
2018-12-20 09:30:00,31.86,32.1,31.64,31.99,91973.0,30.5617,30.7919,30.3506,30.6864,91973.0
2018-12-20 10:00:00,31.97,32.32,31.93,32.04,69678.0,30.6672,31.0029,30.6288,30.7343,69678.0
2018-12-20 10:30:00,32.02,32.18,31.83,31.99,90808.0,30.7151,30.8686,30.5329,30.6864,90808.0
2018-12-20 11:00:00,31.99,31.99,31.37,31.52,106071.0,30.6864,30.6864,30.0916,30.2355,106071.0
2018-12-20 11:30:00,31.5,31.56,31.12,31.18,120338.0,30.2163,30.2739,29.8518,29.9094,120338.0
2018-12-20 12:00:00,31.23,31.43,31.07,31.39,65497.0,29.9573,30.1492,29.8038,30.1108,65497.0
2018-12-20 12:30:00,31.37,31.4,31.01,31.15,74509.0,30.0916,30.1204,29.7463,29.8806,74509.0
2018-12-20 13:00:00,31.16,31.16,30.94,31.01,49672.0,29.8902,29.8902,29.6791,29.7463,49672.0
2018-12-20 13:30:00,31.02,31.07,30.82,30.89,67540.0,29.7559,29.8038,29.564,29.6312,67540.0
2018-12-20 14:00:00,30.9,30.99,30.61,30.96,102405.0,29.6408,29.7271,29.3626,29.6983,102405.0
2018-12-20 14:30:00,30.95,31.36,30.9,31.15,99235.0,29.6887,30.082,29.6408,29.8806,99235.0
2018-12-20 15:00:00,31.15,31.32,30.91,31.08,157519.0,29.8806,30.0437,29.6504,29.8134,157519.0
2018-12-20 15:30:00,31.08,31.23,30.85,31.04,308295.0,29.8134,29.9573,29.5928,29.7751,308295.0
2018-12-21 09:30:00,31.24,31.24,30.84,31.06,276461.0,29.9669,29.9669,29.5832,29.7943,276461.0
2018-12-21 10:00:00,31.08,31.69,30.99,31.63,99237.0,29.8134,30.3986,29.7271,30.341,99237.0
2018-12-21 10:30:00,31.64,31.7,31.28,31.3,99044.0,30.3506,30.4082,30.0053,30.0245,99044.0
2018-12-21 11:00:00,31.32,31.39,31.01,31.26,122215.0,30.0437,30.1108,29.7463,29.9861,122215.0
2018-12-21 11:30:00,31.29,31.44,31.07,31.11,120608.0,30.0149,30.1588,29.8038,29.8422,120608.0
2018-12-21 12:00:00,31.1,31.14,30.8,30.84,139794.0,29.8326,29.871,29.5448,29.5832,139794.0
2018-12-21 12:30:00,30.85,30.99,30.64,30.73,182180.0,29.5928,29.7271,29.3914,29.4777,182180.0
2018-12-21 13:00:00,30.72,30.88,30.69,30.84,101631.0,29.4681,29.6216,29.4393,29.5832,101631.0
2018-12-21 13:30:00,30.82,30.94,30.62,30.65,83334.0,29.564,29.6791,29.3722,29.401,83334.0
2018-12-21 14:00:00,30.63,30.74,30.51,30.6,85383.0,29.3818,29.4873,29.2667,29.353,85383.0
2018-12-21 14:30:00,30.59,30.74,30.49,30.64,165905.0,29.3434,29.4873,29.2475,29.3914,165905.0
2018-12-21 15:00:00,30.64,30.69,30.27,30.28,180360.0,29.3914,29.4393,29.0364,29.046,180360.0
2018-12-21 15:30:00,30.28,30.39,30.08,30.22,649845.0,29.046,29.1516,28.8542,28.9885,649845.0
2018-12-24 09:30:00,29.95,30.22,29.78,30.17,192816.0,28.7295,28.9885,28.5664,28.9405,192816.0
2018-12-24 10:00:00,30.16,30.39,30.01,30.29,84160.0,28.9309,29.1516,28.787,29.0556,84160.0
2018-12-24 10:30:00,30.31,30.72,30.23,30.66,117538.0,29.0748,29.4681,28.9981,29.4106,117538.0
2018-12-24 11:00:00,30.67,30.82,30.25,30.32,100647.0,29.4201,29.564,29.0173,29.0844,100647.0
2018-12-24 11:30:00,30.32,30.44,30.11,30.2,66208.0,29.0844,29.1995,28.883,28.9693,66208.0
2018-12-24 12:00:00,30.21,30.44,30.21,30.34,145911.0,28.9789,29.1995,28.9789,29.1036,145911.0
2018-12-24 12:30:00,30.37,30.45,29.98,30.01,309281.0,29.1324,29.2091,28.7583,28.787,309281.0
2018-12-26 09:30:00,30.15,30.58,30.13,30.38,182882.0,28.9213,29.3338,28.9022,29.142,182882.0
2018-12-26 10:00:00,30.41,30.42,30.16,30.22,191817.0,29.1707,29.1803,28.9309,28.9885,191817.0
2018-12-26 10:30:00,30.25,30.32,30.01,30.04,141944.0,29.0173,29.0844,28.787,28.8158,141944.0
2018-12-26 11:00:00,30.05,30.38,30.01,30.37,83292.0,28.8254,29.142,28.787,29.1324,83292.0
2018-12-26 11:30:00,30.36,30.71,30.32,30.71,74138.0,29.1228,29.4585,29.0844,29.4585,74138.0
2018-12-26 12:00:00,30.73,31.03,30.7,30.89,95783.0,29.4777,29.7655,29.4489,29.6312,95783.0
2018-12-26 12:30:00,30.89,31.16,30.85,31.13,121677.0,29.6312,29.8902,29.5928,29.8614,121677.0
2018-12-26 13:00:00,31.13,31.18,30.84,30.9,92295.0,29.8614,29.9094,29.5832,29.6408,92295.0
2018-12-26 13:30:00,30.9,31.26,30.78,31.26,87098.0,29.6408,29.9861,29.5257,29.9861,87098.0
2018-12-26 14:00:00,31.26,31.44,31.14,31.19,136347.0,29.9861,30.1588,29.871,29.919,136347.0
2018-12-26 14:30:00,31.2,31.35,31.16,31.32,98303.0,29.9285,30.0724,29.8902,30.0437,98303.0
2018-12-26 15:00:00,31.31,31.57,31.25,31.56,114851.0,30.0341,30.2835,29.9765,30.2739,114851.0
2018-12-26 15:30:00,31.57,32.32,31.55,32.3,611006.0,30.2835,31.0029,30.2643,30.9837,611006.0
2018-12-27 09:30:00,31.25,31.71,31.22,31.29,137630.0,29.9765,30.4178,29.9477,30.0149,137630.0
2018-12-27 10:00:00,31.34,31.55,31.21,31.38,108630.0,30.0628,30.2643,29.9381,30.1012,108630.0
2018-12-27 10:30:00,31.38,31.6,31.25,31.26,80955.0,30.1012,30.3122,29.9765,29.9861,80955.0
2018-12-27 11:00:00,31.22,31.41,31.07,31.36,106639.0,29.9477,30.13,29.8038,30.082,106639.0
2018-12-27 11:30:00,31.38,31.46,31.07,31.28,93296.0,30.1012,30.178,29.8038,30.0053,93296.0
2018-12-27 12:00:00,31.27,31.33,30.88,30.91,84469.0,29.9957,30.0533,29.6216,29.6504,84469.0
2018-12-27 12:30:00,30.9,31.05,30.86,30.99,66981.0,29.6408,29.7847,29.6024,29.7271,66981.0
2018-12-27 13:00:00,30.98,31.05,30.83,30.84,109535.0,29.7175,29.7847,29.5736,29.5832,109535.0
2018-12-27 13:30:00,30.83,30.86,30.55,30.64,80044.0,29.5736,29.6024,29.305,29.3914,80044.0
2018-12-27 14:00:00,30.63,30.82,30.57,30.81,135990.0,29.3818,29.564,29.3242,29.5544,135990.0
2018-12-27 14:30:00,30.81,31.15,30.73,31.07,99398.0,29.5544,29.8806,29.4777,29.8038,99398.0
2018-12-27 15:00:00,31.08,31.51,30.92,31.48,124711.0,29.8134,30.2259,29.66,30.1971,124711.0
2018-12-27 15:30:00,31.46,32.15,31.36,32.15,439697.0,30.178,30.8398,30.082,30.8398,439697.0
2018-12-28 09:30:00,32.31,32.46,31.86,32.45,155712.0,30.9933,31.1372,30.5617,31.1276,155712.0
2018-12-28 10:00:00,32.47,32.47,31.81,31.85,104182.0,31.1468,31.1468,30.5137,30.5521,104182.0
2018-12-28 10:30:00,31.85,32.11,31.7,31.91,112219.0,30.5521,30.8015,30.4082,30.6096,112219.0
2018-12-28 11:00:00,31.92,32.03,31.78,31.88,127067.0,30.6192,30.7247,30.4849,30.5808,127067.0
2018-12-28 11:30:00,31.89,32.02,31.61,31.82,83700.0,30.5904,30.7151,30.3218,30.5233,83700.0
2018-12-28 12:00:00,31.85,31.97,31.79,31.82,88960.0,30.5521,30.6672,30.4945,30.5233,88960.0
2018-12-28 12:30:00,31.83,31.94,31.65,31.67,101826.0,30.5329,30.6384,30.3602,30.3794,101826.0
2018-12-28 13:00:00,31.66,31.82,31.66,31.71,90889.0,30.3698,30.5233,30.3698,30.4178,90889.0
2018-12-28 13:30:00,31.71,31.99,31.69,31.95,88707.0,30.4178,30.6864,30.3986,30.648,88707.0
2018-12-28 14:00:00,31.96,32.08,31.93,31.96,161043.0,30.6576,30.7727,30.6288,30.6576,161043.0
2018-12-28 14:30:00,31.97,32.21,31.96,32.08,161979.0,30.6672,30.8974,30.6576,30.7727,161979.0
2018-12-28 15:00:00,32.09,32.14,31.7,31.78,208166.0,30.7823,30.8302,30.4082,30.4849,208166.0
2018-12-28 15:30:00,31.78,31.89,31.67,31.82,320274.0,30.4849,30.5904,30.3794,30.5233,320274.0
2018-12-31 09:30:00,31.96,32.55,31.96,32.09,170351.0,30.6576,31.2235,30.6576,30.7823,170351.0
2018-12-31 10:00:00,32.11,32.24,31.96,31.99,120591.0,30.8015,30.9262,30.6576,30.6864,120591.0
2018-12-31 10:30:00,31.98,32.0,31.66,31.82,131915.0,30.6768,30.6959,30.3698,30.5233,131915.0
2018-12-31 11:00:00,31.8,32.08,31.68,32.07,107490.0,30.5041,30.7727,30.389,30.7631,107490.0
2018-12-31 11:30:00,32.06,32.27,31.88,32.27,74010.0,30.7535,30.9549,30.5808,30.9549,74010.0
2018-12-31 12:00:00,32.28,32.4,32.16,32.27,87969.0,30.9645,31.0796,30.8494,30.9549,87969.0
2018-12-31 12:30:00,32.3,32.31,32.2,32.2,53654.0,30.9837,30.9933,30.8878,30.8878,53654.0
2018-12-31 13:00:00,32.21,32.22,32.02,32.15,59514.0,30.8974,30.907,30.7151,30.8398,59514.0
2018-12-31 13:30:00,32.16,32.18,31.89,31.89,55577.0,30.8494,30.8686,30.5904,30.5904,55577.0
2018-12-31 14:00:00,31.89,31.9,31.75,31.81,82639.0,30.5904,30.6,30.4561,30.5137,82639.0
2018-12-31 14:30:00,31.78,32.08,31.77,31.97,86713.0,30.4849,30.7727,30.4753,30.6672,86713.0
2018-12-31 15:00:00,31.96,32.11,31.94,32.08,102629.0,30.6576,30.8015,30.6384,30.7727,102629.0
2018-12-31 15:30:00,32.09,32.25,31.93,32.2,311609.0,30.7823,30.9358,30.6288,30.8878,311609.0
2019-01-02 09:30:00,31.66,31.72,31.35,31.7,95718.0,30.3698,30.4274,30.0724,30.4082,95718.0
2019-01-02 10:00:00,31.68,32.24,31.62,32.24,50948.0,30.389,30.9262,30.3314,30.9262,50948.0
2019-01-02 10:30:00,32.24,32.67,32.19,32.59,56264.0,30.9262,31.3386,30.8782,31.2619,56264.0
2019-01-02 11:00:00,32.59,32.85,32.53,32.66,41027.0,31.2619,31.5113,31.2043,31.3291,41027.0
2019-01-02 11:30:00,32.64,32.8,32.46,32.69,47007.0,31.3099,31.4633,31.1372,31.3578,47007.0
2019-01-02 12:00:00,32.65,32.65,32.49,32.52,58004.0,31.3195,31.3195,31.166,31.1948,58004.0
2019-01-02 12:30:00,32.53,32.68,32.42,32.62,42360.0,31.2043,31.3482,31.0988,31.2907,42360.0
2019-01-02 13:00:00,32.62,32.81,32.61,32.79,74334.0,31.2907,31.4729,31.2811,31.4538,74334.0
2019-01-02 13:30:00,32.78,32.89,32.63,32.89,39350.0,31.4442,31.5497,31.3003,31.5497,39350.0
2019-01-02 14:00:00,32.87,33.01,32.71,32.95,113488.0,31.5305,31.6648,31.377,31.6072,113488.0
2019-01-02 14:30:00,32.95,33.09,32.76,32.88,95220.0,31.6072,31.7415,31.425,31.5401,95220.0
2019-01-02 15:00:00,32.87,32.92,32.65,32.73,142813.0,31.5305,31.5785,31.3195,31.3962,142813.0
2019-01-02 15:30:00,32.72,32.97,32.6,32.94,257810.0,31.3866,31.6264,31.2715,31.5976,257810.0
2019-01-03 09:30:00,32.89,32.89,32.42,32.63,123175.0,31.5497,31.5497,31.0988,31.3003,123175.0
2019-01-03 10:00:00,32.64,32.64,32.09,32.32,118359.0,31.3099,31.3099,30.7823,31.0029,118359.0
2019-01-03 10:30:00,32.31,32.41,32.0,32.39,100129.0,30.9933,31.0892,30.6959,31.0701,100129.0
2019-01-03 11:00:00,32.37,32.77,32.35,32.55,77171.0,31.0509,31.4346,31.0317,31.2235,77171.0
2019-01-03 11:30:00,32.56,33.1,32.54,33.02,100092.0,31.2331,31.7511,31.2139,31.6744,100092.0
2019-01-03 12:00:00,33.01,33.05,32.86,32.94,77194.0,31.6648,31.7032,31.5209,31.5976,77194.0
2019-01-03 12:30:00,32.94,33.01,32.73,32.98,74186.0,31.5976,31.6648,31.3962,31.636,74186.0
2019-01-03 13:00:00,32.98,32.99,32.58,32.67,65848.0,31.636,31.6456,31.2523,31.3386,65848.0
2019-01-03 13:30:00,32.66,32.83,32.61,32.64,96729.0,31.3291,31.4921,31.2811,31.3099,96729.0
2019-01-03 14:00:00,32.62,32.75,32.54,32.67,115694.0,31.2907,31.4154,31.2139,31.3386,115694.0
2019-01-03 14:30:00,32.69,32.77,32.36,32.43,75171.0,31.3578,31.4346,31.0413,31.1084,75171.0
2019-01-03 15:00:00,32.45,32.45,32.27,32.35,92978.0,31.1276,31.1276,30.9549,31.0317,92978.0
2019-01-03 15:30:00,32.36,32.5,32.27,32.37,346212.0,31.0413,31.1756,30.9549,31.0509,346212.0
2019-01-04 09:30:00,33.12,33.35,32.83,33.28,95175.0,31.7703,31.9909,31.4921,31.9238,95175.0
2019-01-04 10:00:00,33.3,33.76,33.11,33.73,90006.0,31.943,32.3842,31.7607,32.3554,90006.0
2019-01-04 10:30:00,33.76,33.85,33.55,33.77,87041.0,32.3842,32.4706,32.1828,32.3938,87041.0
2019-01-04 11:00:00,33.74,33.93,33.45,33.52,88943.0,32.365,32.5473,32.0869,32.154,88943.0
2019-01-04 11:30:00,33.53,33.74,33.4,33.71,60418.0,32.1636,32.365,32.0389,32.3363,60418.0
2019-01-04 12:00:00,33.7,33.81,33.45,33.66,61211.0,32.3267,32.4322,32.0869,32.2883,61211.0
2019-01-04 12:30:00,33.67,33.82,33.61,33.77,76744.0,32.2979,32.4418,32.2403,32.3938,76744.0
2019-01-04 13:00:00,33.77,34.0,33.77,33.9,111669.0,32.3938,32.6144,32.3938,32.5185,111669.0
2019-01-04 13:30:00,33.91,33.99,33.65,33.72,80347.0,32.5281,32.6049,32.2787,32.3459,80347.0
2019-01-04 14:00:00,33.76,33.87,33.63,33.87,72109.0,32.3842,32.4897,32.2595,32.4897,72109.0
2019-01-04 14:30:00,33.87,34.08,33.86,34.0,354786.0,32.4897,32.6912,32.4801,32.6144,354786.0
2019-01-04 15:00:00,34.0,34.21,33.99,34.05,152098.0,32.6144,32.8159,32.6049,32.6624,152098.0
2019-01-04 15:30:00,34.04,34.13,33.98,34.11,383611.0,32.6528,32.7391,32.5953,32.72,383611.0
2019-01-07 09:30:00,34.0,34.28,33.71,33.91,119736.0,32.6144,32.883,32.3363,32.5281,119736.0
2019-01-07 10:00:00,33.91,34.28,33.89,34.2,67987.0,32.5281,32.883,32.5089,32.8063,67987.0
2019-01-07 10:30:00,34.2,34.35,34.14,34.3,59731.0,32.8063,32.9502,32.7487,32.9022,59731.0
2019-01-07 11:00:00,34.26,34.59,34.23,34.57,110552.0,32.8638,33.1804,32.8351,33.1612,110552.0
2019-01-07 11:30:00,34.57,34.85,34.52,34.84,96924.0,33.1612,33.4298,33.1133,33.4202,96924.0
2019-01-07 12:00:00,34.85,34.86,34.7,34.82,80061.0,33.4298,33.4394,33.2859,33.401,80061.0
2019-01-07 12:30:00,34.84,34.93,34.76,34.8,68609.0,33.4202,33.5065,33.3435,33.3818,68609.0
2019-01-07 13:00:00,34.81,34.99,34.75,34.95,84628.0,33.3914,33.5641,33.3339,33.5257,84628.0
2019-01-07 13:30:00,34.95,35.09,34.77,34.79,78668.0,33.5257,33.66,33.3531,33.3723,78668.0
2019-01-07 14:00:00,34.78,34.99,34.78,34.88,134155.0,33.3627,33.5641,33.3627,33.4586,134155.0
2019-01-07 14:30:00,34.88,34.97,34.78,34.8,274665.0,33.4586,33.5449,33.3627,33.3818,274665.0
2019-01-07 15:00:00,34.8,35.13,34.79,35.08,116703.0,33.3818,33.6984,33.3723,33.6504,116703.0
2019-01-07 15:30:00,35.08,35.09,34.82,34.91,328680.0,33.6504,33.66,33.401,33.4874,328680.0
2019-01-08 09:30:00,35.22,35.51,35.11,35.29,83508.0,33.7847,34.0629,33.6792,33.8519,83508.0
2019-01-08 10:00:00,35.29,35.83,35.17,35.35,95758.0,33.8519,34.3699,33.7368,33.9094,95758.0
2019-01-08 10:30:00,35.37,35.4,35.09,35.13,84440.0,33.9286,33.9574,33.66,33.6984,84440.0
2019-01-08 11:00:00,35.15,35.29,35.07,35.21,77208.0,33.7176,33.8519,33.6408,33.7751,77208.0
2019-01-08 11:30:00,35.2,35.36,35.1,35.35,68524.0,33.7655,33.919,33.6696,33.9094,68524.0
2019-01-08 12:00:00,35.35,35.47,35.32,35.37,45730.0,33.9094,34.0245,33.8807,33.9286,45730.0
2019-01-08 12:30:00,35.38,35.39,35.15,35.28,63345.0,33.9382,33.9478,33.7176,33.8423,63345.0
2019-01-08 13:00:00,35.28,35.41,35.21,35.4,56408.0,33.8423,33.967,33.7751,33.9574,56408.0
2019-01-08 13:30:00,35.4,35.51,35.2,35.31,84542.0,33.9574,34.0629,33.7655,33.8711,84542.0
2019-01-08 14:00:00,35.31,35.33,35.15,35.18,69705.0,33.8711,33.8902,33.7176,33.7464,69705.0
2019-01-08 14:30:00,35.18,35.24,35.05,35.12,53773.0,33.7464,33.8039,33.6217,33.6888,53773.0
2019-01-08 15:00:00,35.13,35.22,35.02,35.2,80177.0,33.6984,33.7847,33.5929,33.7655,80177.0
2019-01-08 15:30:00,35.22,35.29,35.18,35.29,227159.0,33.7847,33.8519,33.7464,33.8519,227159.0
2019-01-09 09:30:00,35.54,35.8,35.12,35.71,67206.0,34.0917,34.3411,33.6888,34.2548,67206.0
2019-01-09 10:00:00,35.76,35.81,35.46,35.57,43030.0,34.3027,34.3507,34.0149,34.1205,43030.0
2019-01-09 10:30:00,35.57,35.57,35.29,35.35,56485.0,34.1205,34.1205,33.8519,33.9094,56485.0
2019-01-09 11:00:00,35.33,35.72,35.32,35.7,47591.0,33.8902,34.2644,33.8807,34.2452,47591.0
2019-01-09 11:30:00,35.71,36.2,35.67,35.89,293886.0,34.2548,34.7248,34.2164,34.4274,293886.0
2019-01-09 12:00:00,35.89,36.0,35.89,35.93,60855.0,34.4274,34.5329,34.4274,34.4658,60855.0
2019-01-09 12:30:00,35.94,36.05,35.94,36.03,48916.0,34.4754,34.5809,34.4754,34.5617,48916.0
2019-01-09 13:00:00,36.04,36.07,35.92,36.02,57276.0,34.5713,34.6001,34.4562,34.5521,57276.0
2019-01-09 13:30:00,36.04,36.04,35.83,35.91,74301.0,34.5713,34.5713,34.3699,34.4466,74301.0
2019-01-09 14:00:00,35.92,36.03,35.74,35.86,77534.0,34.4562,34.5617,34.2835,34.3986,77534.0
2019-01-09 14:30:00,35.85,36.03,35.83,35.97,80114.0,34.3891,34.5617,34.3699,34.5042,80114.0
2019-01-09 15:00:00,35.96,36.02,35.86,35.87,123540.0,34.4946,34.5521,34.3986,34.4082,123540.0
2019-01-09 15:30:00,35.86,35.86,35.67,35.79,366002.0,34.3986,34.3986,34.2164,34.3315,366002.0
2019-01-10 09:30:00,35.45,35.59,35.22,35.38,51022.0,34.0054,34.1396,33.7847,33.9382,51022.0
2019-01-10 10:00:00,35.4,35.74,35.4,35.58,77964.0,33.9574,34.2835,33.9574,34.1301,77964.0
2019-01-10 10:30:00,35.62,35.72,35.44,35.57,61220.0,34.1684,34.2644,33.9958,34.1205,61220.0
2019-01-10 11:00:00,35.58,35.75,35.55,35.7,60501.0,34.1301,34.2931,34.1013,34.2452,60501.0
2019-01-10 11:30:00,35.7,35.93,35.68,35.89,37980.0,34.2452,34.4658,34.226,34.4274,37980.0
2019-01-10 12:00:00,35.88,36.01,35.76,36.0,74420.0,34.4178,34.5425,34.3027,34.5329,74420.0
2019-01-10 12:30:00,36.0,36.12,35.94,35.99,64847.0,34.5329,34.6481,34.4754,34.5233,64847.0
2019-01-10 13:00:00,35.96,36.0,35.71,35.78,24787.0,34.4946,34.5329,34.2548,34.3219,24787.0
2019-01-10 13:30:00,35.8,35.81,35.62,35.8,30886.0,34.3411,34.3507,34.1684,34.3411,30886.0
2019-01-10 14:00:00,35.81,36.04,35.81,35.97,41858.0,34.3507,34.5713,34.3507,34.5042,41858.0
2019-01-10 14:30:00,35.96,35.97,35.71,35.86,89280.0,34.4946,34.5042,34.2548,34.3986,89280.0
2019-01-10 15:00:00,35.84,35.98,35.84,35.96,60238.0,34.3795,34.5138,34.3795,34.4946,60238.0
2019-01-10 15:30:00,35.97,36.13,35.94,36.12,348468.0,34.5042,34.6576,34.4754,34.6481,348468.0
2019-01-11 09:30:00,35.8,35.89,35.45,35.87,74407.0,34.3411,34.4274,34.0054,34.4082,74407.0
2019-01-11 10:00:00,35.83,35.98,35.71,35.77,34026.0,34.3699,34.5138,34.2548,34.3123,34026.0
2019-01-11 10:30:00,35.76,36.29,35.74,36.29,219772.0,34.3027,34.8111,34.2835,34.8111,219772.0
2019-01-11 11:00:00,36.29,36.44,36.2,36.38,264462.0,34.8111,34.955,34.7248,34.8975,264462.0
2019-01-11 11:30:00,36.36,36.56,36.31,36.45,242158.0,34.8783,35.0701,34.8303,34.9646,242158.0
2019-01-11 12:00:00,36.44,36.47,36.27,36.36,200471.0,34.955,34.9838,34.7919,34.8783,200471.0
2019-01-11 12:30:00,36.36,36.88,36.36,36.75,151173.0,34.8783,35.3771,34.8783,35.2524,151173.0
2019-01-11 13:00:00,36.75,36.77,36.48,36.58,47849.0,35.2524,35.2716,34.9934,35.0893,47849.0
2019-01-11 13:30:00,36.58,36.73,36.51,36.65,141115.0,35.0893,35.2332,35.0222,35.1565,141115.0
2019-01-11 14:00:00,36.65,36.71,36.61,36.66,278110.0,35.1565,35.214,35.1181,35.166,278110.0
2019-01-11 14:30:00,36.66,36.7,36.5,36.54,131323.0,35.166,35.2044,35.0126,35.0509,131323.0
2019-01-11 15:00:00,36.53,36.63,36.5,36.54,171136.0,35.0413,35.1373,35.0126,35.0509,171136.0
2019-01-11 15:30:00,36.53,36.75,36.53,36.64,380683.0,35.0413,35.2524,35.0413,35.1469,380683.0
2019-01-14 09:30:00,36.03,36.55,35.75,36.46,53135.0,34.5617,35.0605,34.2931,34.9742,53135.0
2019-01-14 10:00:00,36.45,36.8,36.38,36.57,43806.0,34.9646,35.3003,34.8975,35.0797,43806.0
2019-01-14 10:30:00,36.58,36.69,36.51,36.67,65769.0,35.0893,35.1948,35.0222,35.1756,65769.0
2019-01-14 11:00:00,36.68,36.68,36.3,36.44,87123.0,35.1852,35.1852,34.8207,34.955,87123.0
2019-01-14 11:30:00,36.43,36.64,36.39,36.46,44668.0,34.9454,35.1469,34.907,34.9742,44668.0
2019-01-14 12:00:00,36.46,36.75,36.45,36.73,43713.0,34.9742,35.2524,34.9646,35.2332,43713.0
2019-01-14 12:30:00,36.74,36.8,36.64,36.76,38534.0,35.2428,35.3003,35.1469,35.262,38534.0
2019-01-14 13:00:00,36.75,36.85,36.68,36.84,64758.0,35.2524,35.3483,35.1852,35.3387,64758.0
2019-01-14 13:30:00,36.85,37.1,36.84,37.09,334290.0,35.3483,35.5881,35.3387,35.5785,334290.0
2019-01-14 14:00:00,37.09,37.15,36.8,37.01,208612.0,35.5785,35.6361,35.3003,35.5018,208612.0
2019-01-14 14:30:00,37.02,37.09,36.97,37.0,157757.0,35.5114,35.5785,35.4634,35.4922,157757.0
2019-01-14 15:00:00,37.01,37.06,36.84,36.85,138911.0,35.5018,35.5497,35.3387,35.3483,138911.0
2019-01-14 15:30:00,36.86,36.91,36.63,36.68,256958.0,35.3579,35.4059,35.1373,35.1852,256958.0
2019-01-15 09:30:00,36.89,36.91,36.3,36.38,67746.0,35.3867,35.4059,34.8207,34.8975,67746.0
2019-01-15 10:00:00,36.4,36.78,36.34,36.47,101974.0,34.9166,35.2812,34.8591,34.9838,101974.0
2019-01-15 10:30:00,36.49,36.57,36.36,36.57,48346.0,35.003,35.0797,34.8783,35.0797,48346.0
2019-01-15 11:00:00,36.58,36.68,36.46,36.49,56767.0,35.0893,35.1852,34.9742,35.003,56767.0
2019-01-15 11:30:00,36.47,36.6,36.35,36.56,39128.0,34.9838,35.1085,34.8687,35.0701,39128.0
2019-01-15 12:00:00,36.55,36.64,36.51,36.59,31138.0,35.0605,35.1469,35.0222,35.0989,31138.0
2019-01-15 12:30:00,36.59,36.64,36.49,36.51,61357.0,35.0989,35.1469,35.003,35.0222,61357.0
2019-01-15 13:00:00,36.52,36.53,36.43,36.48,47982.0,35.0317,35.0413,34.9454,34.9934,47982.0
2019-01-15 13:30:00,36.47,36.64,36.47,36.6,57893.0,34.9838,35.1469,34.9838,35.1085,57893.0
2019-01-15 14:00:00,36.6,36.69,36.44,36.47,68164.0,35.1085,35.1948,34.955,34.9838,68164.0
2019-01-15 14:30:00,36.44,36.57,36.42,36.52,65285.0,34.955,35.0797,34.9358,35.0317,65285.0
2019-01-15 15:00:00,36.51,36.64,36.5,36.64,43066.0,35.0222,35.1469,35.0126,35.1469,43066.0
2019-01-15 15:30:00,36.63,36.64,36.43,36.5,160067.0,35.1373,35.1469,34.9454,35.0126,160067.0
2019-01-16 09:30:00,36.4,36.72,36.27,36.6,35767.0,34.9166,35.2236,34.7919,35.1085,35767.0
2019-01-16 10:00:00,36.61,36.78,36.51,36.56,56558.0,35.1181,35.2812,35.0222,35.0701,56558.0
2019-01-16 10:30:00,36.5,36.72,36.34,36.7,38418.0,35.0126,35.2236,34.8591,35.2044,38418.0
2019-01-16 11:00:00,36.71,36.75,36.55,36.67,37850.0,35.214,35.2524,35.0605,35.1756,37850.0
2019-01-16 11:30:00,36.65,36.72,36.44,36.56,45511.0,35.1565,35.2236,34.955,35.0701,45511.0
2019-01-16 12:00:00,36.56,36.58,36.34,36.41,32503.0,35.0701,35.0893,34.8591,34.9262,32503.0
2019-01-16 12:30:00,36.41,36.51,36.37,36.45,36045.0,34.9262,35.0222,34.8879,34.9646,36045.0
2019-01-16 13:00:00,36.44,36.48,36.35,36.46,28913.0,34.955,34.9934,34.8687,34.9742,28913.0
2019-01-16 13:30:00,36.49,36.59,36.48,36.54,29324.0,35.003,35.0989,34.9934,35.0509,29324.0
2019-01-16 14:00:00,36.54,36.63,36.54,36.61,34580.0,35.0509,35.1373,35.0509,35.1181,34580.0
2019-01-16 14:30:00,36.62,36.73,36.61,36.61,49772.0,35.1277,35.2332,35.1181,35.1181,49772.0
2019-01-16 15:00:00,36.62,36.69,36.59,36.6,34278.0,35.1277,35.1948,35.0989,35.1085,34278.0
2019-01-16 15:30:00,36.61,36.61,36.42,36.44,157751.0,35.1181,35.1181,34.9358,34.955,157751.0
2019-01-17 09:30:00,36.44,36.76,36.33,36.66,96329.0,34.955,35.262,34.8495,35.166,96329.0
2019-01-17 10:00:00,36.65,36.81,36.61,36.69,24068.0,35.1565,35.3099,35.1181,35.1948,24068.0
2019-01-17 10:30:00,36.66,36.81,36.6,36.81,34834.0,35.166,35.3099,35.1085,35.3099,34834.0
2019-01-17 11:00:00,36.8,36.99,36.78,36.95,29392.0,35.3003,35.4826,35.2812,35.4442,29392.0
2019-01-17 11:30:00,36.94,37.04,36.92,36.93,33195.0,35.4346,35.5306,35.4154,35.425,33195.0
2019-01-17 12:00:00,36.92,36.99,36.89,36.99,28896.0,35.4154,35.4826,35.3867,35.4826,28896.0
2019-01-17 12:30:00,37.0,37.04,36.9,36.92,34697.0,35.4922,35.5306,35.3963,35.4154,34697.0
2019-01-17 13:00:00,36.93,37.18,36.93,37.14,50163.0,35.425,35.6649,35.425,35.6265,50163.0
2019-01-17 13:30:00,37.14,37.16,37.07,37.14,46683.0,35.6265,35.6457,35.5593,35.6265,46683.0
2019-01-17 14:00:00,37.15,37.23,37.13,37.18,78045.0,35.6361,35.7128,35.6169,35.6649,78045.0
2019-01-17 14:30:00,37.18,37.63,37.16,37.33,100807.0,35.6649,36.0965,35.6457,35.8087,100807.0
2019-01-17 15:00:00,37.32,37.34,37.16,37.34,51922.0,35.7991,35.8183,35.6457,35.8183,51922.0
2019-01-17 15:30:00,37.35,37.48,37.22,37.36,179592.0,35.8279,35.9526,35.7032,35.8375,179592.0
2019-01-18 09:30:00,37.77,37.99,37.72,37.98,143812.0,36.2308,36.4418,36.1828,36.4323,143812.0
2019-01-18 10:00:00,37.96,38.23,37.71,38.05,104605.0,36.4131,36.6721,36.1733,36.4994,104605.0
2019-01-18 10:30:00,38.05,38.3,37.96,38.23,107102.0,36.4994,36.7392,36.4131,36.6721,107102.0
2019-01-18 11:00:00,38.21,38.36,38.13,38.24,92259.0,36.6529,36.7968,36.5761,36.6817,92259.0
2019-01-18 11:30:00,38.22,38.38,38.17,38.3,104870.0,36.6625,36.816,36.6145,36.7392,104870.0
2019-01-18 12:00:00,38.31,38.46,38.26,38.43,93027.0,36.7488,36.8927,36.7008,36.8639,93027.0
2019-01-18 12:30:00,38.42,38.43,38.22,38.31,69859.0,36.8543,36.8639,36.6625,36.7488,69859.0
2019-01-18 13:00:00,38.3,38.4,38.26,38.3,74575.0,36.7392,36.8351,36.7008,36.7392,74575.0
2019-01-18 13:30:00,38.32,38.4,38.21,38.39,85562.0,36.7584,36.8351,36.6529,36.8255,85562.0
2019-01-18 14:00:00,38.39,38.6,38.36,38.58,189991.0,36.8255,37.027,36.7968,37.0078,189991.0
2019-01-18 14:30:00,38.59,38.6,38.33,38.33,108916.0,37.0174,37.027,36.768,36.768,108916.0
2019-01-18 15:00:00,38.33,38.47,38.29,38.43,88933.0,36.768,36.9023,36.7296,36.8639,88933.0
2019-01-18 15:30:00,38.43,38.54,38.39,38.52,242825.0,36.8639,36.9694,36.8255,36.9502,242825.0
2019-01-22 09:30:00,38.22,38.63,37.61,37.76,81179.0,36.6625,37.0558,36.0773,36.2212,81179.0
2019-01-22 10:00:00,37.77,37.8,37.39,37.6,53435.0,36.2308,36.2596,35.8663,36.0677,53435.0
2019-01-22 10:30:00,37.6,37.72,37.37,37.43,83516.0,36.0677,36.1828,35.8471,35.9047,83516.0
2019-01-22 11:00:00,37.4,37.41,37.2,37.33,64693.0,35.8759,35.8855,35.684,35.8087,64693.0
2019-01-22 11:30:00,37.31,37.37,37.03,37.04,128651.0,35.7896,35.8471,35.521,35.5306,128651.0
2019-01-22 12:00:00,37.04,37.3,37.0,37.27,64326.0,35.5306,35.78,35.4922,35.7512,64326.0
2019-01-22 12:30:00,37.26,37.44,37.2,37.2,83811.0,35.7416,35.9143,35.684,35.684,83811.0
2019-01-22 13:00:00,37.2,37.2,36.78,36.93,98063.0,35.684,35.684,35.2812,35.425,98063.0
2019-01-22 13:30:00,36.92,37.12,36.92,37.09,43697.0,35.4154,35.6073,35.4154,35.5785,43697.0
2019-01-22 14:00:00,37.08,37.27,37.08,37.1,263797.0,35.5689,35.7512,35.5689,35.5881,263797.0
2019-01-22 14:30:00,37.1,37.11,36.94,37.09,180198.0,35.5881,35.5977,35.4346,35.5785,180198.0
2019-01-22 15:00:00,37.09,37.12,36.96,37.06,141788.0,35.5785,35.6073,35.4538,35.5497,141788.0
2019-01-22 15:30:00,37.06,37.15,36.86,37.02,325923.0,35.5497,35.6361,35.3579,35.5114,325923.0
2019-01-23 09:30:00,37.18,37.48,37.07,37.19,50571.0,35.6649,35.9526,35.5593,35.6744,50571.0
2019-01-23 10:00:00,37.14,37.26,36.87,36.87,34859.0,35.6265,35.7416,35.3675,35.3675,34859.0
2019-01-23 10:30:00,36.89,36.91,36.59,36.63,49642.0,35.3867,35.4059,35.0989,35.1373,49642.0
2019-01-23 11:00:00,36.64,36.74,36.38,36.41,60236.0,35.1469,35.2428,34.8975,34.9262,60236.0
2019-01-23 11:30:00,36.43,36.46,36.16,36.21,46349.0,34.9454,34.9742,34.6864,34.7344,46349.0
2019-01-23 12:00:00,36.24,36.37,36.16,36.27,48832.0,34.7632,34.8879,34.6864,34.7919,48832.0
2019-01-23 12:30:00,36.28,36.43,36.28,36.41,32884.0,34.8015,34.9454,34.8015,34.9262,32884.0
2019-01-23 13:00:00,36.36,36.39,36.23,36.34,37341.0,34.8783,34.907,34.7536,34.8591,37341.0
2019-01-23 13:30:00,36.36,36.42,36.29,36.3,31100.0,34.8783,34.9358,34.8111,34.8207,31100.0
2019-01-23 14:00:00,36.3,36.39,36.19,36.34,61003.0,34.8207,34.907,34.7152,34.8591,61003.0
2019-01-23 14:30:00,36.34,36.38,36.22,36.35,51374.0,34.8591,34.8975,34.744,34.8687,51374.0
2019-01-23 15:00:00,36.36,36.5,36.34,36.4,76826.0,34.8783,35.0126,34.8591,34.9166,76826.0
2019-01-23 15:30:00,36.41,36.52,36.37,36.48,175281.0,34.9262,35.0317,34.8879,34.9934,175281.0
2019-01-24 09:30:00,36.4,36.74,36.4,36.7,42889.0,34.9166,35.2428,34.9166,35.2044,42889.0
2019-01-24 10:00:00,36.67,36.97,36.63,36.96,46070.0,35.1756,35.4634,35.1373,35.4538,46070.0
2019-01-24 10:30:00,36.95,37.01,36.8,37.0,51305.0,35.4442,35.5018,35.3003,35.4922,51305.0
2019-01-24 11:00:00,36.98,37.16,36.91,37.13,43082.0,35.473,35.6457,35.4059,35.6169,43082.0
2019-01-24 11:30:00,37.13,37.23,37.06,37.11,77318.0,35.6169,35.7128,35.5497,35.5977,77318.0
2019-01-24 12:00:00,37.1,37.11,37.02,37.04,42835.0,35.5881,35.5977,35.5114,35.5306,42835.0
2019-01-24 12:30:00,37.04,37.08,36.89,36.97,32414.0,35.5306,35.5689,35.3867,35.4634,32414.0
2019-01-24 13:00:00,36.97,36.98,36.8,36.84,48095.0,35.4634,35.473,35.3003,35.3387,48095.0
2019-01-24 13:30:00,36.83,37.0,36.83,36.96,64955.0,35.3291,35.4922,35.3291,35.4538,64955.0
2019-01-24 14:00:00,36.96,37.0,36.91,37.0,36673.0,35.4538,35.4922,35.4059,35.4922,36673.0
2019-01-24 14:30:00,36.99,36.99,36.93,36.95,78110.0,35.4826,35.4826,35.425,35.4442,78110.0
2019-01-24 15:00:00,36.95,37.0,36.79,36.8,307995.0,35.4442,35.4922,35.2907,35.3003,307995.0
2019-01-24 15:30:00,36.79,36.86,36.69,36.79,270606.0,35.2907,35.3579,35.1948,35.2907,270606.0
2019-01-25 09:30:00,37.12,37.46,37.08,37.09,103857.0,35.6073,35.9334,35.5689,35.5785,103857.0
2019-01-25 10:00:00,37.13,37.25,37.09,37.13,50959.0,35.6169,35.732,35.5785,35.6169,50959.0
2019-01-25 10:30:00,37.14,37.31,37.09,37.27,77469.0,35.6265,35.7896,35.5785,35.7512,77469.0
2019-01-25 11:00:00,37.26,37.29,37.2,37.28,90085.0,35.7416,35.7704,35.684,35.7608,90085.0
2019-01-25 11:30:00,37.28,37.55,37.27,37.47,120581.0,35.7608,36.0198,35.7512,35.943,120581.0
2019-01-25 12:00:00,37.47,37.62,37.36,37.6,118728.0,35.943,36.0869,35.8375,36.0677,118728.0
2019-01-25 12:30:00,37.61,37.61,37.45,37.53,175291.0,36.0773,36.0773,35.9239,36.0006,175291.0
2019-01-25 13:00:00,37.53,37.55,37.46,37.52,116788.0,36.0006,36.0198,35.9334,35.991,116788.0
2019-01-25 13:30:00,37.52,37.53,37.43,37.45,46408.0,35.991,36.0006,35.9047,35.9239,46408.0
2019-01-25 14:00:00,37.45,37.54,37.35,37.38,73371.0,35.9239,36.0102,35.8279,35.8567,73371.0
2019-01-25 14:30:00,37.39,37.44,37.28,37.42,56285.0,35.8663,35.9143,35.7608,35.8951,56285.0
2019-01-25 15:00:00,37.43,37.5,37.39,37.4,61814.0,35.9047,35.9718,35.8663,35.8759,61814.0
2019-01-25 15:30:00,37.39,37.41,37.3,37.32,217087.0,35.8663,35.8855,35.78,35.7991,217087.0
2019-01-28 09:30:00,36.77,36.77,36.4,36.56,68875.0,35.2716,35.2716,34.9166,35.0701,68875.0
2019-01-28 10:00:00,36.54,36.74,36.42,36.71,85100.0,35.0509,35.2428,34.9358,35.214,85100.0
2019-01-28 10:30:00,36.73,37.02,36.72,36.79,69103.0,35.2332,35.5114,35.2236,35.2907,69103.0
2019-01-28 11:00:00,36.77,36.88,36.71,36.74,73117.0,35.2716,35.3771,35.214,35.2428,73117.0
2019-01-28 11:30:00,36.74,36.75,36.3,36.3,117775.0,35.2428,35.2524,34.8207,34.8207,117775.0
2019-01-28 12:00:00,36.29,36.39,36.19,36.36,240529.0,34.8111,34.907,34.7152,34.8783,240529.0
2019-01-28 12:30:00,36.36,36.41,36.04,36.07,135427.0,34.8783,34.9262,34.5713,34.6001,135427.0
2019-01-28 13:00:00,36.05,36.45,36.04,36.41,94518.0,34.5809,34.9646,34.5713,34.9262,94518.0
2019-01-28 13:30:00,36.4,36.52,36.39,36.49,133372.0,34.9166,35.0317,34.907,35.003,133372.0
2019-01-28 14:00:00,36.48,36.55,36.43,36.51,289641.0,34.9934,35.0605,34.9454,35.0222,289641.0
2019-01-28 14:30:00,36.52,36.58,36.43,36.49,210114.0,35.0317,35.0893,34.9454,35.003,210114.0
2019-01-28 15:00:00,36.48,36.53,36.36,36.38,170824.0,34.9934,35.0413,34.8783,34.8975,170824.0
2019-01-28 15:30:00,36.37,36.44,36.33,36.43,454540.0,34.8879,34.955,34.8495,34.9454,454540.0
2019-01-29 09:30:00,36.45,36.72,36.45,36.67,232630.0,34.9646,35.2236,34.9646,35.1756,232630.0
2019-01-29 10:00:00,36.66,36.69,36.43,36.63,72100.0,35.166,35.1948,34.9454,35.1373,72100.0
2019-01-29 10:30:00,36.64,36.64,36.3,36.31,58456.0,35.1469,35.1469,34.8207,34.8303,58456.0
2019-01-29 11:00:00,36.29,36.46,36.27,36.36,208322.0,34.8111,34.9742,34.7919,34.8783,208322.0
2019-01-29 11:30:00,36.38,36.41,36.36,36.36,110944.0,34.8975,34.9262,34.8783,34.8783,110944.0
2019-01-29 12:00:00,36.36,36.4,36.27,36.31,56952.0,34.8783,34.9166,34.7919,34.8303,56952.0
2019-01-29 12:30:00,36.3,36.38,36.24,36.32,46223.0,34.8207,34.8975,34.7632,34.8399,46223.0
2019-01-29 13:00:00,36.32,36.38,36.26,36.34,57069.0,34.8399,34.8975,34.7823,34.8591,57069.0
2019-01-29 13:30:00,36.34,36.4,36.29,36.37,88635.0,34.8591,34.9166,34.8111,34.8879,88635.0
2019-01-29 14:00:00,36.37,36.39,36.32,36.35,73449.0,34.8879,34.907,34.8399,34.8687,73449.0
2019-01-29 14:30:00,36.35,36.36,36.26,36.28,61208.0,34.8687,34.8783,34.7823,34.8015,61208.0
2019-01-29 15:00:00,36.27,36.3,36.2,36.26,283285.0,34.7919,34.8207,34.7248,34.7823,283285.0
2019-01-29 15:30:00,36.26,36.31,36.22,36.23,279248.0,34.7823,34.8303,34.744,34.7536,279248.0
2019-01-30 09:30:00,36.5,36.73,35.9,35.95,60514.0,35.0126,35.2332,34.437,34.485,60514.0
2019-01-30 10:00:00,35.94,35.94,35.53,35.92,65680.0,34.4754,34.4754,34.0821,34.4562,65680.0
2019-01-30 10:30:00,35.92,36.19,35.92,35.99,237179.0,34.4562,34.7152,34.4562,34.5233,237179.0
2019-01-30 11:00:00,36.01,36.11,35.89,35.92,356028.0,34.5425,34.6385,34.4274,34.4562,356028.0
2019-01-30 11:30:00,35.91,35.98,35.88,35.95,94346.0,34.4466,34.5138,34.4178,34.485,94346.0
2019-01-30 12:00:00,35.95,36.05,35.92,35.96,91728.0,34.485,34.5809,34.4562,34.4946,91728.0
2019-01-30 12:30:00,35.94,35.99,35.93,35.95,51353.0,34.4754,34.5233,34.4658,34.485,51353.0
2019-01-30 13:00:00,35.95,35.95,35.88,35.89,37185.0,34.485,34.485,34.4178,34.4274,37185.0
2019-01-30 13:30:00,35.89,35.89,35.79,35.87,51622.0,34.4274,34.4274,34.3315,34.4082,51622.0
2019-01-30 14:00:00,35.87,36.37,35.85,36.29,265016.0,34.4082,34.8879,34.3891,34.8111,265016.0
2019-01-30 14:30:00,36.29,36.48,36.19,36.48,225662.0,34.8111,34.9934,34.7152,34.9934,225662.0
2019-01-30 15:00:00,36.47,36.47,36.18,36.22,148068.0,34.9838,34.9838,34.7056,34.744,148068.0
2019-01-30 15:30:00,36.2,36.3,36.05,36.27,528568.0,34.7248,34.8207,34.5809,34.7919,528568.0
2019-01-31 09:30:00,36.44,36.44,36.05,36.15,58261.0,34.955,34.955,34.5809,34.6768,58261.0
2019-01-31 10:00:00,36.13,36.49,36.05,36.49,70317.0,34.6576,35.003,34.5809,35.003,70317.0
2019-01-31 10:30:00,36.48,36.83,36.46,36.68,118678.0,34.9934,35.3291,34.9742,35.1852,118678.0
2019-01-31 11:00:00,36.66,36.86,36.65,36.81,71735.0,35.166,35.3579,35.1565,35.3099,71735.0
2019-01-31 11:30:00,36.79,36.84,36.75,36.8,78837.0,35.2907,35.3387,35.2524,35.3003,78837.0
2019-01-31 12:00:00,36.8,36.82,36.66,36.71,100408.0,35.3003,35.3195,35.166,35.214,100408.0
2019-01-31 12:30:00,36.72,36.75,36.59,36.69,119631.0,35.2236,35.2524,35.0989,35.1948,119631.0
2019-01-31 13:00:00,36.69,36.78,36.55,36.58,127306.0,35.1948,35.2812,35.0605,35.0893,127306.0
2019-01-31 13:30:00,36.57,36.57,36.4,36.41,64449.0,35.0797,35.0797,34.9166,34.9262,64449.0
2019-01-31 14:00:00,36.4,36.43,36.32,36.41,98402.0,34.9166,34.9454,34.8399,34.9262,98402.0
2019-01-31 14:30:00,36.41,36.51,36.35,36.38,133088.0,34.9262,35.0222,34.8687,34.8975,133088.0
2019-01-31 15:00:00,36.37,36.43,36.34,36.37,261261.0,34.8879,34.9454,34.8591,34.8879,261261.0
2019-01-31 15:30:00,36.37,36.62,36.33,36.58,588811.0,34.8879,35.1277,34.8495,35.0893,588811.0
2019-02-01 09:30:00,36.56,36.91,36.35,36.37,57126.0,35.0701,35.4059,34.8687,34.8879,57126.0
2019-02-01 10:00:00,36.37,36.84,36.33,36.73,58972.0,34.8879,35.3387,34.8495,35.2332,58972.0
2019-02-01 10:30:00,36.74,36.83,36.56,36.56,51309.0,35.2428,35.3291,35.0701,35.0701,51309.0
2019-02-01 11:00:00,36.55,36.8,36.46,36.77,41830.0,35.0605,35.3003,34.9742,35.2716,41830.0
2019-02-01 11:30:00,36.77,36.82,36.69,36.74,37694.0,35.2716,35.3195,35.1948,35.2428,37694.0
2019-02-01 12:00:00,36.75,36.9,36.68,36.76,84710.0,35.2524,35.3963,35.1852,35.262,84710.0
2019-02-01 12:30:00,36.76,36.76,36.61,36.68,38524.0,35.262,35.262,35.1181,35.1852,38524.0
2019-02-01 13:00:00,36.69,36.73,36.62,36.68,46083.0,35.1948,35.2332,35.1277,35.1852,46083.0
2019-02-01 13:30:00,36.67,36.71,36.64,36.67,36656.0,35.1756,35.214,35.1469,35.1756,36656.0
2019-02-01 14:00:00,36.67,36.67,36.45,36.48,53921.0,35.1756,35.1756,34.9646,34.9934,53921.0
2019-02-01 14:30:00,36.47,36.5,36.32,36.34,52319.0,34.9838,35.0126,34.8399,34.8591,52319.0
2019-02-01 15:00:00,36.34,36.34,36.27,36.31,47578.0,34.8591,34.8591,34.7919,34.8303,47578.0
2019-02-01 15:30:00,36.32,36.4,36.29,36.32,213331.0,34.8399,34.9166,34.8111,34.8399,213331.0
2019-02-04 09:30:00,36.22,36.24,35.75,35.84,72211.0,34.744,34.7632,34.2931,34.3795,72211.0
2019-02-04 10:00:00,35.81,35.89,35.69,35.83,73813.0,34.3507,34.4274,34.2356,34.3699,73813.0
2019-02-04 10:30:00,35.83,35.97,35.81,35.9,64575.0,34.3699,34.5042,34.3507,34.437,64575.0
2019-02-04 11:00:00,35.89,36.04,35.88,35.98,105526.0,34.4274,34.5713,34.4178,34.5138,105526.0
2019-02-04 11:30:00,35.99,36.03,35.88,35.94,230728.0,34.5233,34.5617,34.4178,34.4754,230728.0
2019-02-04 12:00:00,35.95,36.17,35.95,36.17,85284.0,34.485,34.696,34.485,34.696,85284.0
2019-02-04 12:30:00,36.16,36.21,36.08,36.14,97276.0,34.6864,34.7344,34.6097,34.6672,97276.0
2019-02-04 13:00:00,36.14,36.26,36.1,36.2,75355.0,34.6672,34.7823,34.6289,34.7248,75355.0
2019-02-04 13:30:00,36.21,36.37,36.14,36.34,63957.0,34.7344,34.8879,34.6672,34.8591,63957.0
2019-02-04 14:00:00,36.35,36.43,36.34,36.41,57931.0,34.8687,34.9454,34.8591,34.9262,57931.0
2019-02-04 14:30:00,36.42,36.44,36.19,36.22,126123.0,34.9358,34.955,34.7152,34.744,126123.0
2019-02-04 15:00:00,36.23,36.4,36.2,36.31,104504.0,34.7536,34.9166,34.7248,34.8303,104504.0
2019-02-04 15:30:00,36.3,36.31,36.16,36.21,339625.0,34.8207,34.8303,34.6864,34.7344,339625.0
2019-02-05 09:30:00,36.08,36.61,36.01,36.05,207419.0,34.6097,35.1181,34.5425,34.5809,207419.0
2019-02-05 10:00:00,36.05,36.07,35.68,35.74,122293.0,34.5809,34.6001,34.226,34.2835,122293.0
2019-02-05 10:30:00,35.74,35.89,35.57,35.76,178666.0,34.2835,34.4274,34.1205,34.3027,178666.0
2019-02-05 11:00:00,35.77,35.84,35.43,35.48,124445.0,34.3123,34.3795,33.9862,34.0341,124445.0
2019-02-05 11:30:00,35.47,35.63,35.44,35.57,169885.0,34.0245,34.178,33.9958,34.1205,169885.0
2019-02-05 12:00:00,35.57,35.57,35.4,35.53,98788.0,34.1205,34.1205,33.9574,34.0821,98788.0
2019-02-05 12:30:00,35.52,35.6,35.46,35.48,97513.0,34.0725,34.1492,34.0149,34.0341,97513.0
2019-02-05 13:00:00,35.47,35.58,35.41,35.57,124363.0,34.0245,34.1301,33.967,34.1205,124363.0
2019-02-05 13:30:00,35.56,35.57,35.5,35.55,82430.0,34.1109,34.1205,34.0533,34.1013,82430.0
2019-02-05 14:00:00,35.55,35.62,35.48,35.5,223663.0,34.1013,34.1684,34.0341,34.0533,223663.0
2019-02-05 14:30:00,35.49,35.5,35.41,35.42,229782.0,34.0437,34.0533,33.967,33.9766,229782.0
2019-02-05 15:00:00,35.42,35.43,35.38,35.38,188021.0,33.9766,33.9862,33.9382,33.9382,188021.0
2019-02-05 15:30:00,35.38,35.75,35.38,35.73,571631.0,33.9382,34.2931,33.9382,34.2739,571631.0
2019-02-06 09:30:00,35.83,36.2,35.65,35.7,111366.0,34.3699,34.7248,34.1972,34.2452,111366.0
2019-02-06 10:00:00,35.7,35.75,35.41,35.6,139349.0,34.2452,34.2931,33.967,34.1492,139349.0
2019-02-06 10:30:00,35.66,35.92,35.39,35.86,280442.0,34.2068,34.4562,33.9478,34.3986,280442.0
2019-02-06 11:00:00,35.88,36.04,35.83,35.86,103084.0,34.4178,34.5713,34.3699,34.3986,103084.0
2019-02-06 11:30:00,35.86,36.02,35.86,36.01,105225.0,34.3986,34.5521,34.3986,34.5425,105225.0
2019-02-06 12:00:00,36.0,36.01,35.93,35.96,98180.0,34.5329,34.5425,34.4658,34.4946,98180.0
2019-02-06 12:30:00,35.97,36.14,35.96,36.14,60283.0,34.5042,34.6672,34.4946,34.6672,60283.0
2019-02-06 13:00:00,36.14,36.2,36.07,36.19,54573.0,34.6672,34.7248,34.6001,34.7152,54573.0
2019-02-06 13:30:00,36.19,36.24,36.08,36.18,65055.0,34.7152,34.7632,34.6097,34.7056,65055.0
2019-02-06 14:00:00,36.18,36.19,36.05,36.18,98746.0,34.7056,34.7152,34.5809,34.7056,98746.0
2019-02-06 14:30:00,36.18,36.33,36.16,36.33,71146.0,34.7056,34.8495,34.6864,34.8495,71146.0
2019-02-06 15:00:00,36.33,36.33,36.23,36.27,75236.0,34.8495,34.8495,34.7536,34.7919,75236.0
2019-02-06 15:30:00,36.26,36.29,36.16,36.18,241347.0,34.7823,34.8111,34.6864,34.7056,241347.0
2019-02-07 09:30:00,36.0,36.06,35.33,35.44,69622.0,34.5329,34.5905,33.8902,33.9958,69622.0
2019-02-07 10:00:00,35.44,35.49,35.22,35.42,56077.0,33.9958,34.0437,33.7847,33.9766,56077.0
2019-02-07 10:30:00,35.41,35.59,35.12,35.15,59733.0,33.967,34.1396,33.6888,33.7176,59733.0
2019-02-07 11:00:00,35.15,35.15,34.73,34.76,102851.0,33.7176,33.7176,33.3147,33.3435,102851.0
2019-02-07 11:30:00,34.76,34.86,34.55,34.68,83851.0,33.3435,33.4394,33.142,33.2667,83851.0
2019-02-07 12:00:00,34.68,34.83,34.57,34.79,81943.0,33.2667,33.4106,33.1612,33.3723,81943.0
2019-02-07 12:30:00,34.8,34.91,34.71,34.75,59246.0,33.3818,33.4874,33.2955,33.3339,59246.0
2019-02-07 13:00:00,34.74,34.93,34.74,34.89,46276.0,33.3243,33.5065,33.3243,33.4682,46276.0
2019-02-07 13:30:00,34.89,35.02,34.83,34.93,71208.0,33.4682,33.5929,33.4106,33.5065,71208.0
2019-02-07 14:00:00,34.92,34.94,34.75,34.89,95203.0,33.497,33.5161,33.3339,33.4682,95203.0
2019-02-07 14:30:00,34.89,34.91,34.78,34.8,69343.0,33.4682,33.4874,33.3627,33.3818,69343.0
2019-02-07 15:00:00,34.8,34.85,34.76,34.82,87272.0,33.3818,33.4298,33.3435,33.401,87272.0
2019-02-07 15:30:00,34.81,34.84,34.68,34.76,362226.0,33.3914,33.4202,33.2667,33.3435,362226.0
2019-02-08 09:30:00,34.53,34.85,34.21,34.21,58938.0,33.1228,33.4298,32.8159,32.8159,58938.0
2019-02-08 10:00:00,34.22,34.4,34.04,34.19,111602.0,32.8255,32.9981,32.6528,32.7967,111602.0
2019-02-08 10:30:00,34.19,34.29,33.94,33.97,77561.0,32.7967,32.8926,32.5569,32.5857,77561.0
2019-02-08 11:00:00,33.96,34.06,33.8,33.81,105782.0,32.5761,32.672,32.4226,32.4322,105782.0
2019-02-08 11:30:00,33.81,33.84,33.49,33.65,195509.0,32.4322,32.461,32.1252,32.2787,195509.0
2019-02-08 12:00:00,33.64,33.71,33.54,33.6,105036.0,32.2691,32.3363,32.1732,32.2307,105036.0
2019-02-08 12:30:00,33.6,33.79,33.6,33.68,109125.0,32.2307,32.413,32.2307,32.3075,109125.0
2019-02-08 13:00:00,33.68,33.82,33.65,33.78,77355.0,32.3075,32.4418,32.2787,32.4034,77355.0
2019-02-08 13:30:00,33.77,34.02,33.77,34.02,125115.0,32.3938,32.6336,32.3938,32.6336,125115.0
2019-02-08 14:00:00,34.01,34.36,33.97,34.35,145755.0,32.624,32.9598,32.5857,32.9502,145755.0
2019-02-08 14:30:00,34.34,34.4,34.29,34.37,117239.0,32.9406,32.9981,32.8926,32.9694,117239.0
2019-02-08 15:00:00,34.37,34.4,34.19,34.4,165077.0,32.9694,32.9981,32.7967,32.9981,165077.0
2019-02-08 15:30:00,34.39,34.5,34.34,34.48,389904.0,32.9886,33.0941,32.9406,33.0749,389904.0
2019-02-11 09:30:00,34.41,34.41,33.95,34.01,77116.0,33.0077,33.0077,32.5665,32.624,77116.0
2019-02-11 10:00:00,34.0,34.36,33.97,34.11,66634.0,32.6144,32.9598,32.5857,32.72,66634.0
2019-02-11 10:30:00,34.11,34.11,33.92,34.01,65077.0,32.72,32.72,32.5377,32.624,65077.0
2019-02-11 11:00:00,34.02,34.13,33.93,34.0,91426.0,32.6336,32.7391,32.5473,32.6144,91426.0
2019-02-11 11:30:00,34.0,34.11,33.96,34.11,52463.0,32.6144,32.72,32.5761,32.72,52463.0
2019-02-11 12:00:00,34.11,34.25,34.1,34.23,86253.0,32.72,32.8543,32.7104,32.8351,86253.0
2019-02-11 12:30:00,34.23,34.28,34.13,34.21,90223.0,32.8351,32.883,32.7391,32.8159,90223.0
2019-02-11 13:00:00,34.22,34.32,34.2,34.32,84474.0,32.8255,32.9214,32.8063,32.9214,84474.0
2019-02-11 13:30:00,34.32,34.33,34.26,34.31,79366.0,32.9214,32.931,32.8638,32.9118,79366.0
2019-02-11 14:00:00,34.32,34.32,34.21,34.26,73329.0,32.9214,32.9214,32.8159,32.8638,73329.0
2019-02-11 14:30:00,34.25,34.26,34.15,34.24,140492.0,32.8543,32.8638,32.7583,32.8447,140492.0
2019-02-11 15:00:00,34.25,34.35,34.24,34.34,100376.0,32.8543,32.9502,32.8447,32.9406,100376.0
2019-02-11 15:30:00,34.34,34.43,34.27,34.39,299524.0,32.9406,33.0269,32.8734,32.9886,299524.0
2019-02-12 09:30:00,34.82,35.57,34.82,35.38,78462.0,33.401,34.1205,33.401,33.9382,78462.0
2019-02-12 10:00:00,35.42,35.45,35.21,35.4,62891.0,33.9766,34.0054,33.7751,33.9574,62891.0
2019-02-12 10:30:00,35.41,35.82,35.37,35.8,151511.0,33.967,34.3603,33.9286,34.3411,151511.0
2019-02-12 11:00:00,35.77,35.97,35.73,35.94,73337.0,34.3123,34.5042,34.2739,34.4754,73337.0
2019-02-12 11:30:00,35.94,36.01,35.84,36.01,63196.0,34.4754,34.5425,34.3795,34.5425,63196.0
2019-02-12 12:00:00,36.0,36.03,35.88,35.95,63212.0,34.5329,34.5617,34.4178,34.485,63212.0
2019-02-12 12:30:00,35.96,36.34,35.96,36.27,396950.0,34.4946,34.8591,34.4946,34.7919,396950.0
2019-02-12 13:00:00,36.28,37.02,36.27,36.86,688736.0,34.8015,35.5114,34.7919,35.3579,688736.0
2019-02-12 13:30:00,36.87,37.12,36.76,37.11,202341.0,35.3675,35.6073,35.262,35.5977,202341.0
2019-02-12 14:00:00,37.12,37.12,36.88,36.96,143992.0,35.6073,35.6073,35.3771,35.4538,143992.0
2019-02-12 14:30:00,36.97,37.05,36.84,36.93,144473.0,35.4634,35.5402,35.3387,35.425,144473.0
2019-02-12 15:00:00,36.93,36.94,36.76,36.77,74755.0,35.425,35.4346,35.262,35.2716,74755.0
2019-02-12 15:30:00,36.77,36.78,36.61,36.64,344585.0,35.2716,35.2812,35.1181,35.1469,344585.0
2019-02-13 09:30:00,36.64,37.17,36.49,36.93,224229.0,35.1469,35.6553,35.003,35.425,224229.0
2019-02-13 10:00:00,36.95,37.02,36.63,36.64,120342.0,35.4442,35.5114,35.1373,35.1469,120342.0
2019-02-13 10:30:00,36.64,36.8,36.57,36.7,73553.0,35.1469,35.3003,35.0797,35.2044,73553.0
2019-02-13 11:00:00,36.71,36.74,36.33,36.34,109270.0,35.214,35.2428,34.8495,34.8591,109270.0
2019-02-13 11:30:00,36.33,36.33,36.11,36.3,142780.0,34.8495,34.8495,34.6385,34.8207,142780.0
2019-02-13 12:00:00,36.29,36.34,36.17,36.29,80646.0,34.8111,34.8591,34.696,34.8111,80646.0
2019-02-13 12:30:00,36.3,36.42,36.27,36.3,181577.0,34.8207,34.9358,34.7919,34.8207,181577.0
2019-02-13 13:00:00,36.3,36.37,36.27,36.31,64652.0,34.8207,34.8879,34.7919,34.8303,64652.0
2019-02-13 13:30:00,36.3,36.34,36.28,36.32,102839.0,34.8207,34.8591,34.8015,34.8399,102839.0
2019-02-13 14:00:00,36.32,36.33,36.28,36.32,107267.0,34.8399,34.8495,34.8015,34.8399,107267.0
2019-02-13 14:30:00,36.32,36.42,36.3,36.37,98725.0,34.8399,34.9358,34.8207,34.8879,98725.0
2019-02-13 15:00:00,36.37,36.48,36.3,36.36,88304.0,34.8879,34.9934,34.8207,34.8783,88304.0
2019-02-13 15:30:00,36.36,36.38,36.12,36.12,239778.0,34.8783,34.8975,34.6481,34.6481,239778.0
2019-02-14 09:30:00,35.93,35.98,35.45,35.98,125881.0,34.4658,34.5138,34.0054,34.5138,125881.0
2019-02-14 10:00:00,35.98,36.03,35.82,35.92,109184.0,34.5138,34.5617,34.3603,34.4562,109184.0
2019-02-14 10:30:00,35.91,36.06,35.8,36.02,103150.0,34.4466,34.5905,34.3411,34.5521,103150.0
2019-02-14 11:00:00,36.01,36.03,35.84,35.85,105730.0,34.5425,34.5617,34.3795,34.3891,105730.0
2019-02-14 11:30:00,35.87,35.94,35.77,35.88,77468.0,34.4082,34.4754,34.3123,34.4178,77468.0
2019-02-14 12:00:00,35.88,36.03,35.84,35.98,90530.0,34.4178,34.5617,34.3795,34.5138,90530.0
2019-02-14 12:30:00,35.99,36.01,35.91,35.99,196657.0,34.5233,34.5425,34.4466,34.5233,196657.0
2019-02-14 13:00:00,35.99,36.01,35.95,35.99,63983.0,34.5233,34.5425,34.485,34.5233,63983.0
2019-02-14 13:30:00,36.0,36.0,35.9,35.95,52844.0,34.5329,34.5329,34.437,34.485,52844.0
2019-02-14 14:00:00,35.95,35.95,35.72,35.86,203536.0,34.485,34.485,34.2644,34.3986,203536.0
2019-02-14 14:30:00,35.84,35.93,35.81,35.83,81964.0,34.3795,34.4658,34.3507,34.3699,81964.0
2019-02-14 15:00:00,35.85,35.96,35.81,35.86,97448.0,34.3891,34.4946,34.3507,34.3986,97448.0
2019-02-14 15:30:00,35.86,35.9,35.68,35.69,246133.0,34.3986,34.437,34.226,34.2356,246133.0
2019-02-15 09:30:00,35.65,36.63,35.64,36.61,229762.0,34.1972,35.1373,34.1876,35.1181,229762.0
2019-02-15 10:00:00,36.6,36.64,36.32,36.5,208697.0,35.1085,35.1469,34.8399,35.0126,208697.0
2019-02-15 10:30:00,36.52,36.56,36.3,36.34,155867.0,35.0317,35.0701,34.8207,34.8591,155867.0
2019-02-15 11:00:00,36.35,36.44,36.08,36.18,113233.0,34.8687,34.955,34.6097,34.7056,113233.0
2019-02-15 11:30:00,36.18,36.26,36.1,36.24,73927.0,34.7056,34.7823,34.6289,34.7632,73927.0
2019-02-15 12:00:00,36.24,36.35,36.1,36.34,122764.0,34.7632,34.8687,34.6289,34.8591,122764.0
2019-02-15 12:30:00,36.33,36.38,36.21,36.22,81209.0,34.8495,34.8975,34.7344,34.744,81209.0
2019-02-15 13:00:00,36.23,36.26,36.02,36.02,82606.0,34.7536,34.7823,34.5521,34.5521,82606.0
2019-02-15 13:30:00,36.02,36.13,36.01,36.05,64242.0,34.5521,34.6576,34.5425,34.5809,64242.0
2019-02-15 14:00:00,36.07,36.1,36.01,36.05,47344.0,34.6001,34.6289,34.5425,34.5809,47344.0
2019-02-15 14:30:00,36.06,36.17,36.04,36.16,60245.0,34.5905,34.696,34.5713,34.6864,60245.0
2019-02-15 15:00:00,36.15,36.19,36.02,36.12,110403.0,34.6768,34.7152,34.5521,34.6481,110403.0
2019-02-15 15:30:00,36.11,36.33,36.1,36.32,324088.0,34.6385,34.8495,34.6289,34.8399,324088.0
2019-02-19 09:30:00,36.01,36.23,35.87,36.2,87444.0,34.5425,34.7536,34.4082,34.7248,87444.0
2019-02-19 10:00:00,36.2,36.65,36.13,36.6,128538.0,34.7248,35.1565,34.6576,35.1085,128538.0
2019-02-19 10:30:00,36.61,36.73,36.44,36.68,114782.0,35.1181,35.2332,34.955,35.1852,114782.0
2019-02-19 11:00:00,36.69,36.95,36.69,36.8,111703.0,35.1948,35.4442,35.1948,35.3003,111703.0
2019-02-19 11:30:00,36.81,37.01,36.8,37.0,70265.0,35.3099,35.5018,35.3003,35.4922,70265.0
2019-02-19 12:00:00,36.99,37.0,36.86,36.95,80200.0,35.4826,35.4922,35.3579,35.4442,80200.0
2019-02-19 12:30:00,36.94,36.97,36.86,36.93,60760.0,35.4346,35.4634,35.3579,35.425,60760.0
2019-02-19 13:00:00,36.93,36.94,36.84,36.84,50698.0,35.425,35.4346,35.3387,35.3387,50698.0
2019-02-19 13:30:00,36.84,37.03,36.81,37.0,83726.0,35.3387,35.521,35.3099,35.4922,83726.0
2019-02-19 14:00:00,37.0,37.1,36.97,37.08,97793.0,35.4922,35.5881,35.4634,35.5689,97793.0
2019-02-19 14:30:00,37.09,37.1,36.98,37.01,100345.0,35.5785,35.5881,35.473,35.5018,100345.0
2019-02-19 15:00:00,37.0,37.08,36.99,37.02,85702.0,35.4922,35.5689,35.4826,35.5114,85702.0
2019-02-19 15:30:00,37.01,37.15,36.99,37.02,341769.0,35.5018,35.6361,35.4826,35.5114,341769.0
2019-02-20 09:30:00,37.22,37.55,36.78,37.46,154006.0,35.7032,36.0198,35.2812,35.9334,154006.0
2019-02-20 10:00:00,37.48,37.72,37.3,37.71,151615.0,35.9526,36.1828,35.78,36.1733,151615.0
2019-02-20 10:30:00,37.72,38.06,37.71,37.94,377664.0,36.1828,36.509,36.1733,36.3939,377664.0
2019-02-20 11:00:00,37.92,37.96,37.82,37.9,129147.0,36.3747,36.4131,36.2788,36.3555,129147.0
2019-02-20 11:30:00,37.89,37.9,37.77,37.78,122415.0,36.3459,36.3555,36.2308,36.2404,122415.0
2019-02-20 12:00:00,37.79,37.79,37.61,37.64,77515.0,36.25,36.25,36.0773,36.1061,77515.0
2019-02-20 12:30:00,37.61,37.84,37.61,37.67,109208.0,36.0773,36.298,36.0773,36.1349,109208.0
2019-02-20 13:00:00,37.66,37.85,37.66,37.81,61652.0,36.1253,36.3076,36.1253,36.2692,61652.0
2019-02-20 13:30:00,37.81,37.84,37.66,37.7,70984.0,36.2692,36.298,36.1253,36.1637,70984.0
2019-02-20 14:00:00,37.7,37.88,37.61,37.74,152100.0,36.1637,36.3363,36.0773,36.202,152100.0
2019-02-20 14:30:00,37.75,37.83,37.59,37.62,103941.0,36.2116,36.2884,36.0581,36.0869,103941.0
2019-02-20 15:00:00,37.62,37.83,37.61,37.83,107189.0,36.0869,36.2884,36.0773,36.2884,107189.0
2019-02-20 15:30:00,37.83,37.87,37.65,37.72,505016.0,36.2884,36.3267,36.1157,36.1828,505016.0
2019-02-21 09:30:00,37.7,37.96,37.5,37.82,102531.0,36.1637,36.4131,35.9718,36.2788,102531.0
2019-02-21 10:00:00,37.79,38.13,37.7,37.74,221957.0,36.25,36.5761,36.1637,36.202,221957.0
2019-02-21 10:30:00,37.73,37.89,37.68,37.69,108628.0,36.1924,36.3459,36.1445,36.1541,108628.0
2019-02-21 11:00:00,37.68,37.87,37.61,37.61,102591.0,36.1445,36.3267,36.0773,36.0773,102591.0
2019-02-21 11:30:00,37.6,37.91,37.59,37.79,172000.0,36.0677,36.3651,36.0581,36.25,172000.0
2019-02-21 12:00:00,37.8,38.0,37.77,37.89,202520.0,36.2596,36.4514,36.2308,36.3459,202520.0
2019-02-21 12:30:00,37.88,38.06,37.86,38.06,201501.0,36.3363,36.509,36.3171,36.509,201501.0
2019-02-21 13:00:00,38.06,38.08,37.98,38.02,107671.0,36.509,36.5282,36.4323,36.4706,107671.0
2019-02-21 13:30:00,38.02,38.03,37.94,38.01,107014.0,36.4706,36.4802,36.3939,36.461,107014.0
2019-02-21 14:00:00,38.01,38.04,37.77,37.84,203754.0,36.461,36.4898,36.2308,36.298,203754.0
2019-02-21 14:30:00,37.84,37.88,37.62,37.63,109083.0,36.298,36.3363,36.0869,36.0965,109083.0
2019-02-21 15:00:00,37.64,37.83,37.62,37.68,136391.0,36.1061,36.2884,36.0869,36.1445,136391.0
2019-02-21 15:30:00,37.68,37.95,37.63,37.82,572895.0,36.1445,36.4035,36.0965,36.2788,572895.0
2019-02-22 09:30:00,38.13,38.24,37.25,38.05,387109.0,36.5761,36.6817,35.732,36.4994,387109.0
2019-02-22 10:00:00,38.05,38.71,37.8,38.65,529174.0,36.4994,37.1325,36.2596,37.0749,529174.0
2019-02-22 10:30:00,38.64,38.85,38.53,38.76,306535.0,37.0654,37.2668,36.9598,37.1805,306535.0
2019-02-22 11:00:00,38.76,38.97,38.64,38.89,265090.0,37.1805,37.3819,37.0654,37.3052,265090.0
2019-02-22 11:30:00,38.89,39.0,38.7,38.89,237311.0,37.3052,37.4107,37.1229,37.3052,237311.0
2019-02-22 12:00:00,38.9,38.99,38.61,38.73,116644.0,37.3148,37.4011,37.0366,37.1517,116644.0
2019-02-22 12:30:00,38.74,38.8,38.6,38.61,73626.0,37.1613,37.2188,37.027,37.0366,73626.0
2019-02-22 13:00:00,38.61,38.68,38.32,38.42,170326.0,37.0366,37.1037,36.7584,36.8543,170326.0
2019-02-22 13:30:00,38.44,38.49,38.25,38.31,110467.0,36.8735,36.9215,36.6912,36.7488,110467.0
2019-02-22 14:00:00,38.3,38.61,38.21,38.5,222521.0,36.7392,37.0366,36.6529,36.9311,222521.0
2019-02-22 14:30:00,38.5,38.59,38.36,38.56,124011.0,36.9311,37.0174,36.7968,36.9886,124011.0
2019-02-22 15:00:00,38.55,38.61,38.46,38.51,210757.0,36.979,37.0366,36.8927,36.9407,210757.0
2019-02-22 15:30:00,38.52,38.55,38.39,38.39,421274.0,36.9502,36.979,36.8255,36.8255,421274.0
2019-02-25 09:30:00,38.85,38.87,38.32,38.37,126895.0,37.2668,37.286,36.7584,36.8064,126895.0
2019-02-25 10:00:00,38.35,38.43,37.93,37.99,165791.0,36.7872,36.8639,36.3843,36.4418,165791.0
2019-02-25 10:30:00,37.99,38.01,37.83,37.93,109084.0,36.4418,36.461,36.2884,36.3843,109084.0
2019-02-25 11:00:00,37.92,38.14,37.92,38.02,116256.0,36.3747,36.5857,36.3747,36.4706,116256.0
2019-02-25 11:30:00,38.03,38.14,38.01,38.13,94493.0,36.4802,36.5857,36.461,36.5761,94493.0
2019-02-25 12:00:00,38.12,38.32,38.12,38.17,208938.0,36.5665,36.7584,36.5665,36.6145,208938.0
2019-02-25 12:30:00,38.17,38.45,38.17,38.3,256073.0,36.6145,36.8831,36.6145,36.7392,256073.0
2019-02-25 13:00:00,38.3,38.4,38.21,38.34,116079.0,36.7392,36.8351,36.6529,36.7776,116079.0
2019-02-25 13:30:00,38.34,38.35,38.24,38.31,119495.0,36.7776,36.7872,36.6817,36.7488,119495.0
2019-02-25 14:00:00,38.3,38.33,38.21,38.3,120553.0,36.7392,36.768,36.6529,36.7392,120553.0
2019-02-25 14:30:00,38.3,38.33,38.23,38.24,160546.0,36.7392,36.768,36.6721,36.6817,160546.0
2019-02-25 15:00:00,38.24,38.24,38.07,38.07,207364.0,36.6817,36.6817,36.5186,36.5186,207364.0
2019-02-25 15:30:00,38.07,38.08,37.93,37.96,603849.0,36.5186,36.5282,36.3843,36.4131,603849.0
2019-02-26 09:30:00,38.06,38.82,38.04,38.66,141119.0,36.509,37.238,36.4898,37.0845,141119.0
2019-02-26 10:00:00,38.64,38.74,38.43,38.5,96899.0,37.0654,37.1613,36.8639,36.9311,96899.0
2019-02-26 10:30:00,38.48,38.63,38.44,38.47,77482.0,36.9119,37.0558,36.8735,36.9023,77482.0
2019-02-26 11:00:00,38.46,38.68,38.44,38.61,102606.0,36.8927,37.1037,36.8735,37.0366,102606.0
2019-02-26 11:30:00,38.61,38.65,38.5,38.5,66340.0,37.0366,37.0749,36.9311,36.9311,66340.0
2019-02-26 12:00:00,38.51,38.54,38.39,38.49,89127.0,36.9407,36.9694,36.8255,36.9215,89127.0
2019-02-26 12:30:00,38.49,38.49,38.19,38.19,86250.0,36.9215,36.9215,36.6337,36.6337,86250.0
2019-02-26 13:00:00,38.19,38.34,38.19,38.22,84821.0,36.6337,36.7776,36.6337,36.6625,84821.0
2019-02-26 13:30:00,38.22,38.36,38.19,38.36,87378.0,36.6625,36.7968,36.6337,36.7968,87378.0
2019-02-26 14:00:00,38.36,38.4,38.21,38.21,77885.0,36.7968,36.8351,36.6529,36.6529,77885.0
2019-02-26 14:30:00,38.22,38.43,38.21,38.39,89677.0,36.6625,36.8639,36.6529,36.8255,89677.0
2019-02-26 15:00:00,38.39,38.47,38.32,38.34,100686.0,36.8255,36.9023,36.7584,36.7776,100686.0
2019-02-26 15:30:00,38.33,38.38,38.28,38.3,362600.0,36.768,36.816,36.72,36.7392,362600.0
2019-02-27 09:30:00,38.04,38.36,37.96,38.06,64512.0,36.4898,36.7968,36.4131,36.509,64512.0
2019-02-27 10:00:00,38.06,38.11,37.58,37.71,126305.0,36.509,36.557,36.0486,36.1733,126305.0
2019-02-27 10:30:00,37.71,37.97,37.71,37.79,111918.0,36.1733,36.4227,36.1733,36.25,111918.0
2019-02-27 11:00:00,37.79,38.06,37.77,37.98,59886.0,36.25,36.509,36.2308,36.4323,59886.0
2019-02-27 11:30:00,37.96,38.25,37.95,38.19,135522.0,36.4131,36.6912,36.4035,36.6337,135522.0
2019-02-27 12:00:00,38.19,38.25,38.09,38.19,43876.0,36.6337,36.6912,36.5378,36.6337,43876.0
2019-02-27 12:30:00,38.19,38.3,38.19,38.25,38726.0,36.6337,36.7392,36.6337,36.6912,38726.0
2019-02-27 13:00:00,38.24,38.34,38.2,38.33,32042.0,36.6817,36.7776,36.6433,36.768,32042.0
2019-02-27 13:30:00,38.34,38.39,38.3,38.39,56168.0,36.7776,36.8255,36.7392,36.8255,56168.0
2019-02-27 14:00:00,38.4,38.5,38.37,38.39,77341.0,36.8351,36.9311,36.8064,36.8255,77341.0
2019-02-27 14:30:00,38.4,38.4,38.27,38.32,101317.0,36.8351,36.8351,36.7104,36.7584,101317.0
2019-02-27 15:00:00,38.33,38.46,38.33,38.34,98851.0,36.768,36.8927,36.768,36.7776,98851.0
2019-02-27 15:30:00,38.31,38.45,38.3,38.4,323703.0,36.7488,36.8831,36.7392,36.8351,323703.0
2019-02-28 09:30:00,38.39,38.39,37.96,38.29,45214.0,36.8255,36.8255,36.4131,36.7296,45214.0
2019-02-28 10:00:00,38.29,38.3,37.88,37.94,66410.0,36.7296,36.7392,36.3363,36.3939,66410.0
2019-02-28 10:30:00,37.94,38.06,37.84,37.88,47253.0,36.3939,36.509,36.298,36.3363,47253.0
2019-02-28 11:00:00,37.88,37.89,37.69,37.71,83168.0,36.3363,36.3459,36.1541,36.1733,83168.0
2019-02-28 11:30:00,37.71,37.78,37.63,37.67,35041.0,36.1733,36.2404,36.0965,36.1349,35041.0
2019-02-28 12:00:00,37.68,37.69,37.53,37.64,74864.0,36.1445,36.1541,36.0006,36.1061,74864.0
2019-02-28 12:30:00,37.62,37.66,37.55,37.65,42820.0,36.0869,36.1253,36.0198,36.1157,42820.0
2019-02-28 13:00:00,37.64,37.66,37.52,37.57,43713.0,36.1061,36.1253,35.991,36.039,43713.0
2019-02-28 13:30:00,37.56,37.6,37.49,37.55,51339.0,36.0294,36.0677,35.9622,36.0198,51339.0
2019-02-28 14:00:00,37.55,37.64,37.55,37.63,53932.0,36.0198,36.1061,36.0198,36.0965,53932.0
2019-02-28 14:30:00,37.63,37.63,37.5,37.52,60608.0,36.0965,36.0965,35.9718,35.991,60608.0
2019-02-28 15:00:00,37.51,37.57,37.45,37.54,92646.0,35.9814,36.039,35.9239,36.0102,92646.0
2019-02-28 15:30:00,37.54,37.64,37.52,37.6,306571.0,36.0102,36.1061,35.991,36.0677,306571.0
2019-03-01 09:30:00,37.9,38.42,37.86,38.12,107715.0,36.5594,37.061,36.5208,36.7716,107715.0
2019-03-01 10:00:00,38.11,38.12,37.57,37.61,63466.0,36.762,36.7716,36.2411,36.2797,63466.0
2019-03-01 10:30:00,37.61,37.81,37.41,37.74,127932.0,36.2797,36.4726,36.0868,36.4051,127932.0
2019-03-01 11:00:00,37.74,37.74,37.46,37.54,72832.0,36.4051,36.4051,36.135,36.2122,72832.0
2019-03-01 11:30:00,37.53,37.66,37.42,37.42,68763.0,36.2025,36.3279,36.0964,36.0964,68763.0
2019-03-01 12:00:00,37.43,37.67,37.42,37.64,55929.0,36.1061,36.3376,36.0964,36.3086,55929.0
2019-03-01 12:30:00,37.63,37.64,37.51,37.56,61725.0,36.299,36.3086,36.1832,36.2315,61725.0
2019-03-01 13:00:00,37.55,37.56,37.43,37.45,82919.0,36.2218,36.2315,36.1061,36.1253,82919.0
2019-03-01 13:30:00,37.45,37.51,37.41,37.41,76336.0,36.1253,36.1832,36.0868,36.0868,76336.0
2019-03-01 14:00:00,37.43,37.64,37.41,37.62,53602.0,36.1061,36.3086,36.0868,36.2893,53602.0
2019-03-01 14:30:00,37.63,37.67,37.56,37.57,60421.0,36.299,36.3376,36.2315,36.2411,60421.0
2019-03-01 15:00:00,37.57,37.61,37.47,37.5,82874.0,36.2411,36.2797,36.1446,36.1736,82874.0
2019-03-01 15:30:00,37.51,37.56,37.41,37.44,307827.0,36.1832,36.2315,36.0868,36.1157,307827.0
2019-03-04 09:30:00,37.84,38.17,37.73,37.95,87605.0,36.5016,36.8199,36.3954,36.6077,87605.0
2019-03-04 10:00:00,37.99,38.14,37.78,37.99,85171.0,36.6462,36.7909,36.4437,36.6462,85171.0
2019-03-04 10:30:00,37.99,37.99,37.8,37.85,44705.0,36.6462,36.6462,36.463,36.5112,44705.0
2019-03-04 11:00:00,37.84,37.89,37.69,37.74,88541.0,36.5016,36.5498,36.3569,36.4051,88541.0
2019-03-04 11:30:00,37.72,37.8,37.42,37.45,79764.0,36.3858,36.463,36.0964,36.1253,79764.0
2019-03-04 12:00:00,37.45,37.58,37.3,37.47,80745.0,36.1253,36.2507,35.9807,36.1446,80745.0
2019-03-04 12:30:00,37.47,37.57,37.35,37.41,114673.0,36.1446,36.2411,36.0289,36.0868,114673.0
2019-03-04 13:00:00,37.42,37.61,37.34,37.61,72359.0,36.0964,36.2797,36.0192,36.2797,72359.0
2019-03-04 13:30:00,37.62,37.79,37.59,37.78,81841.0,36.2893,36.4533,36.2604,36.4437,81841.0
2019-03-04 14:00:00,37.79,37.89,37.76,37.87,51413.0,36.4533,36.5498,36.4244,36.5305,51413.0
2019-03-04 14:30:00,37.86,37.86,37.73,37.73,35263.0,36.5208,36.5208,36.3954,36.3954,35263.0
2019-03-04 15:00:00,37.72,37.8,37.69,37.77,61045.0,36.3858,36.463,36.3569,36.434,61045.0
2019-03-04 15:30:00,37.77,37.82,37.65,37.67,282692.0,36.434,36.4823,36.3183,36.3376,282692.0
2019-03-05 09:30:00,37.76,37.94,37.37,37.41,32055.0,36.4244,36.598,36.0482,36.0868,32055.0
2019-03-05 10:00:00,37.4,37.56,37.33,37.4,53971.0,36.0771,36.2315,36.0096,36.0771,53971.0
2019-03-05 10:30:00,37.4,37.48,37.28,37.37,36363.0,36.0771,36.1543,35.9614,36.0482,36363.0
2019-03-05 11:00:00,37.4,37.63,37.38,37.6,24702.0,36.0771,36.299,36.0578,36.27,24702.0
2019-03-05 11:30:00,37.52,37.72,37.52,37.59,26581.0,36.1929,36.3858,36.1929,36.2604,26581.0
2019-03-05 12:00:00,37.58,37.6,37.44,37.45,20053.0,36.2507,36.27,36.1157,36.1253,20053.0
2019-03-05 12:30:00,37.45,37.55,37.43,37.53,32085.0,36.1253,36.2218,36.1061,36.2025,32085.0
2019-03-05 13:00:00,37.54,37.55,37.41,37.41,44029.0,36.2122,36.2218,36.0868,36.0868,44029.0
2019-03-05 13:30:00,37.41,37.48,37.37,37.47,96292.0,36.0868,36.1543,36.0482,36.1446,96292.0
2019-03-05 14:00:00,37.48,37.58,37.48,37.52,29981.0,36.1543,36.2507,36.1543,36.1929,29981.0
2019-03-05 14:30:00,37.52,37.54,37.42,37.5,68232.0,36.1929,36.2122,36.0964,36.1736,68232.0
2019-03-05 15:00:00,37.49,37.51,37.43,37.44,117456.0,36.1639,36.1832,36.1061,36.1157,117456.0
2019-03-05 15:30:00,37.44,37.61,37.41,37.43,229260.0,36.1157,36.2797,36.0868,36.1061,229260.0
2019-03-06 09:30:00,37.29,37.52,37.1,37.23,56996.0,35.971,36.1929,35.7877,35.9131,56996.0
2019-03-06 10:00:00,37.23,37.34,37.13,37.21,29183.0,35.9131,36.0192,35.8167,35.8938,29183.0
2019-03-06 10:30:00,37.21,37.29,37.07,37.12,86068.0,35.8938,35.971,35.7588,35.807,86068.0
2019-03-06 11:00:00,37.1,37.28,37.07,37.22,33865.0,35.7877,35.9614,35.7588,35.9035,33865.0
2019-03-06 11:30:00,37.23,37.27,37.01,37.03,49292.0,35.9131,35.9517,35.7009,35.7202,49292.0
2019-03-06 12:00:00,37.02,37.18,36.95,37.01,46173.0,35.7106,35.8649,35.643,35.7009,46173.0
2019-03-06 12:30:00,37.02,37.11,36.94,36.94,38630.0,35.7106,35.7974,35.6334,35.6334,38630.0
2019-03-06 13:00:00,36.94,36.98,36.84,36.87,54489.0,35.6334,35.672,35.5369,35.5659,54489.0
2019-03-06 13:30:00,36.87,36.95,36.83,36.91,71712.0,35.5659,35.643,35.5273,35.6044,71712.0
2019-03-06 14:00:00,36.91,37.01,36.9,36.95,48353.0,35.6044,35.7009,35.5948,35.643,48353.0
2019-03-06 14:30:00,36.96,37.02,36.91,36.96,46006.0,35.6527,35.7106,35.6044,35.6527,46006.0
2019-03-06 15:00:00,36.96,36.97,36.8,36.87,82959.0,35.6527,35.6623,35.4983,35.5659,82959.0
2019-03-06 15:30:00,36.87,36.96,36.8,36.81,217875.0,35.5659,35.6527,35.4983,35.508,217875.0
2019-03-07 09:30:00,36.72,36.82,35.9,36.21,119008.0,35.4212,35.5176,34.6302,34.9292,119008.0
2019-03-07 10:00:00,36.23,36.33,36.0,36.33,47815.0,34.9485,35.045,34.7266,35.045,47815.0
2019-03-07 10:30:00,36.33,36.43,36.27,36.32,49719.0,35.045,35.1414,34.9871,35.0353,49719.0
2019-03-07 11:00:00,36.32,36.36,36.06,36.32,66472.0,35.0353,35.0739,34.7845,35.0353,66472.0
2019-03-07 11:30:00,36.37,36.44,36.22,36.27,34941.0,35.0835,35.1511,34.9389,34.9871,34941.0
2019-03-07 12:00:00,36.27,36.34,36.22,36.31,30239.0,34.9871,35.0546,34.9389,35.0257,30239.0
2019-03-07 12:30:00,36.32,36.52,36.29,36.51,38121.0,35.0353,35.2282,35.0064,35.2186,38121.0
2019-03-07 13:00:00,36.48,36.52,36.4,36.52,35102.0,35.1897,35.2282,35.1125,35.2282,35102.0
2019-03-07 13:30:00,36.51,36.54,36.39,36.42,37250.0,35.2186,35.2475,35.1028,35.1318,37250.0
2019-03-07 14:00:00,36.43,36.44,36.27,36.39,51884.0,35.1414,35.1511,34.9871,35.1028,51884.0
2019-03-07 14:30:00,36.41,36.43,36.25,36.27,56203.0,35.1221,35.1414,34.9678,34.9871,56203.0
2019-03-07 15:00:00,36.27,36.4,36.23,36.3,63166.0,34.9871,35.1125,34.9485,35.016,63166.0
2019-03-07 15:30:00,36.32,36.45,36.29,36.37,250804.0,35.0353,35.1607,35.0064,35.0835,250804.0
2019-03-08 09:30:00,35.84,36.22,35.71,36.13,97272.0,34.5723,34.9389,34.4469,34.852,97272.0
2019-03-08 10:00:00,36.13,36.27,36.11,36.24,59495.0,34.852,34.9871,34.8327,34.9581,59495.0
2019-03-08 10:30:00,36.25,36.49,36.25,36.37,62791.0,34.9678,35.1993,34.9678,35.0835,62791.0
2019-03-08 11:00:00,36.37,36.54,36.2,36.51,49722.0,35.0835,35.2475,34.9196,35.2186,49722.0
2019-03-08 11:30:00,36.5,36.51,36.19,36.22,64969.0,35.2089,35.2186,34.9099,34.9389,64969.0
2019-03-08 12:00:00,36.22,36.36,36.18,36.36,44448.0,34.9389,35.0739,34.9003,35.0739,44448.0
2019-03-08 12:30:00,36.36,36.38,36.2,36.2,34661.0,35.0739,35.0932,34.9196,34.9196,34661.0
2019-03-08 13:00:00,36.21,36.28,36.2,36.27,44268.0,34.9292,34.9967,34.9196,34.9871,44268.0
2019-03-08 13:30:00,36.28,36.42,36.24,36.42,146802.0,34.9967,35.1318,34.9581,35.1318,146802.0
2019-03-08 14:00:00,36.41,36.42,36.3,36.4,145871.0,35.1221,35.1318,35.016,35.1125,145871.0
2019-03-08 14:30:00,36.41,36.53,36.35,36.43,49139.0,35.1221,35.2379,35.0643,35.1414,49139.0
2019-03-08 15:00:00,36.42,36.47,36.3,36.33,95799.0,35.1318,35.18,35.016,35.045,95799.0
2019-03-08 15:30:00,36.33,36.52,36.3,36.52,246365.0,35.045,35.2282,35.016,35.2282,246365.0
2019-03-11 09:30:00,36.46,36.94,36.4,36.91,57769.0,35.1704,35.6334,35.1125,35.6044,57769.0
2019-03-11 10:00:00,36.91,37.06,36.84,36.98,70701.0,35.6044,35.7491,35.5369,35.672,70701.0
2019-03-11 10:30:00,36.97,37.01,36.74,36.96,62577.0,35.6623,35.7009,35.4405,35.6527,62577.0
2019-03-11 11:00:00,36.95,37.35,36.92,37.2,72421.0,35.643,36.0289,35.6141,35.8842,72421.0
2019-03-11 11:30:00,37.19,37.29,37.11,37.25,43951.0,35.8745,35.971,35.7974,35.9324,43951.0
2019-03-11 12:00:00,37.24,37.28,37.13,37.21,55677.0,35.9228,35.9614,35.8167,35.8938,55677.0
2019-03-11 12:30:00,37.2,37.32,37.19,37.26,30384.0,35.8842,35.9999,35.8745,35.9421,30384.0
2019-03-11 13:00:00,37.27,37.41,37.27,37.34,32672.0,35.9517,36.0868,35.9517,36.0192,32672.0
2019-03-11 13:30:00,37.36,37.39,37.25,37.28,44719.0,36.0385,36.0675,35.9324,35.9614,44719.0
2019-03-11 14:00:00,37.27,37.4,37.25,37.36,65700.0,35.9517,36.0771,35.9324,36.0385,65700.0
2019-03-11 14:30:00,37.35,37.35,37.22,37.26,90133.0,36.0289,36.0289,35.9035,35.9421,90133.0
2019-03-11 15:00:00,37.25,37.34,37.23,37.24,72206.0,35.9324,36.0192,35.9131,35.9228,72206.0
2019-03-11 15:30:00,37.24,37.3,37.1,37.18,249367.0,35.9228,35.9807,35.7877,35.8649,249367.0
2019-03-12 09:30:00,37.31,37.4,37.19,37.33,63675.0,35.9903,36.0771,35.8745,36.0096,63675.0
2019-03-12 10:00:00,37.35,37.51,37.2,37.51,83595.0,36.0289,36.1832,35.8842,36.1832,83595.0
2019-03-12 10:30:00,37.51,37.53,37.23,37.33,99181.0,36.1832,36.2025,35.9131,36.0096,99181.0
2019-03-12 11:00:00,37.33,37.34,37.05,37.22,97394.0,36.0096,36.0192,35.7395,35.9035,97394.0
2019-03-12 11:30:00,37.21,37.38,37.19,37.38,73717.0,35.8938,36.0578,35.8745,36.0578,73717.0
2019-03-12 12:00:00,37.39,37.39,37.25,37.35,86669.0,36.0675,36.0675,35.9324,36.0289,86669.0
2019-03-12 12:30:00,37.34,37.39,37.27,37.35,56967.0,36.0192,36.0675,35.9517,36.0289,56967.0
2019-03-12 13:00:00,37.35,37.35,37.19,37.23,48848.0,36.0289,36.0289,35.8745,35.9131,48848.0
2019-03-12 13:30:00,37.24,37.44,37.23,37.38,61621.0,35.9228,36.1157,35.9131,36.0578,61621.0
2019-03-12 14:00:00,37.38,37.39,37.29,37.29,53373.0,36.0578,36.0675,35.971,35.971,53373.0
2019-03-12 14:30:00,37.3,37.34,37.27,37.29,52683.0,35.9807,36.0192,35.9517,35.971,52683.0
2019-03-12 15:00:00,37.29,37.32,37.24,37.32,106047.0,35.971,35.9999,35.9228,35.9999,106047.0
2019-03-12 15:30:00,37.31,37.35,37.2,37.28,174467.0,35.9903,36.0289,35.8842,35.9614,174467.0
2019-03-13 09:30:00,37.54,37.58,37.26,37.41,28976.0,36.2122,36.2507,35.9421,36.0868,28976.0
2019-03-13 10:00:00,37.44,37.63,37.42,37.6,26524.0,36.1157,36.299,36.0964,36.27,26524.0
2019-03-13 10:30:00,37.61,37.87,37.61,37.83,57646.0,36.2797,36.5305,36.2797,36.4919,57646.0
2019-03-13 11:00:00,37.84,37.89,37.74,37.82,260047.0,36.5016,36.5498,36.4051,36.4823,260047.0
2019-03-13 11:30:00,37.82,37.85,37.65,37.68,37183.0,36.4823,36.5112,36.3183,36.3472,37183.0
2019-03-13 12:00:00,37.68,37.73,37.64,37.69,44655.0,36.3472,36.3954,36.3086,36.3569,44655.0
2019-03-13 12:30:00,37.69,37.85,37.68,37.85,35402.0,36.3569,36.5112,36.3472,36.5112,35402.0
2019-03-13 13:00:00,37.85,37.94,37.85,37.91,42487.0,36.5112,36.598,36.5112,36.5691,42487.0
2019-03-13 13:30:00,37.9,37.95,37.83,37.95,37544.0,36.5594,36.6077,36.4919,36.6077,37544.0
2019-03-13 14:00:00,37.95,38.02,37.94,38.0,58543.0,36.6077,36.6752,36.598,36.6559,58543.0
2019-03-13 14:30:00,38.0,38.0,37.85,37.92,67739.0,36.6559,36.6559,36.5112,36.5787,67739.0
2019-03-13 15:00:00,37.93,37.93,37.77,37.78,75914.0,36.5884,36.5884,36.434,36.4437,75914.0
2019-03-13 15:30:00,37.77,37.86,37.73,37.81,265532.0,36.434,36.5208,36.3954,36.4726,265532.0
2019-03-14 09:30:00,37.8,37.94,37.69,37.74,37978.0,36.463,36.598,36.3569,36.4051,37978.0
2019-03-14 10:00:00,37.71,37.73,37.53,37.64,27343.0,36.3762,36.3954,36.2025,36.3086,27343.0
2019-03-14 10:30:00,37.62,37.7,37.57,37.64,27529.0,36.2893,36.3665,36.2411,36.3086,27529.0
2019-03-14 11:00:00,37.64,37.7,37.6,37.64,44672.0,36.3086,36.3665,36.27,36.3086,44672.0
2019-03-14 11:30:00,37.63,37.73,37.63,37.63,38213.0,36.299,36.3954,36.299,36.299,38213.0
2019-03-14 12:00:00,37.63,37.63,37.56,37.6,42175.0,36.299,36.299,36.2315,36.27,42175.0
2019-03-14 12:30:00,37.6,37.65,37.58,37.6,16321.0,36.27,36.3183,36.2507,36.27,16321.0
2019-03-14 13:00:00,37.6,37.62,37.49,37.54,45063.0,36.27,36.2893,36.1639,36.2122,45063.0
2019-03-14 13:30:00,37.54,37.58,37.52,37.55,46818.0,36.2122,36.2507,36.1929,36.2218,46818.0
2019-03-14 14:00:00,37.54,37.59,37.47,37.56,53232.0,36.2122,36.2604,36.1446,36.2315,53232.0
2019-03-14 14:30:00,37.56,37.6,37.49,37.58,64274.0,36.2315,36.27,36.1639,36.2507,64274.0
2019-03-14 15:00:00,37.58,37.66,37.57,37.6,36439.0,36.2507,36.3279,36.2411,36.27,36439.0
2019-03-14 15:30:00,37.59,37.69,37.53,37.57,190419.0,36.2604,36.3569,36.2025,36.2411,190419.0
2019-03-15 09:30:00,37.71,38.15,37.68,38.1,207995.0,36.3762,36.8006,36.3472,36.7524,207995.0
2019-03-15 10:00:00,38.09,38.11,37.82,37.89,114484.0,36.7427,36.762,36.4823,36.5498,114484.0
2019-03-15 10:30:00,37.9,37.95,37.63,37.67,75405.0,36.5594,36.6077,36.299,36.3376,75405.0
2019-03-15 11:00:00,37.67,37.75,37.59,37.69,91359.0,36.3376,36.4147,36.2604,36.3569,91359.0
2019-03-15 11:30:00,37.69,37.8,37.61,37.77,25546.0,36.3569,36.463,36.2797,36.434,25546.0
2019-03-15 12:00:00,37.76,37.85,37.72,37.81,27795.0,36.4244,36.5112,36.3858,36.4726,27795.0
2019-03-15 12:30:00,37.81,37.94,37.81,37.92,31434.0,36.4726,36.598,36.4726,36.5787,31434.0
2019-03-15 13:00:00,37.92,37.95,37.87,37.89,28315.0,36.5787,36.6077,36.5305,36.5498,28315.0
2019-03-15 13:30:00,37.89,37.99,37.89,37.93,29984.0,36.5498,36.6462,36.5498,36.5884,29984.0
2019-03-15 14:00:00,37.92,37.96,37.8,37.8,32121.0,36.5787,36.6173,36.463,36.463,32121.0
2019-03-15 14:30:00,37.81,37.91,37.79,37.89,50738.0,36.4726,36.5691,36.4533,36.5498,50738.0
2019-03-15 15:00:00,37.88,38.0,37.85,37.96,73292.0,36.5401,36.6559,36.5112,36.6173,73292.0
2019-03-15 15:30:00,37.94,37.95,37.67,37.74,248739.0,36.598,36.6077,36.3376,36.4051,248739.0
2019-03-18 09:30:00,37.8,38.2,37.7,38.14,40440.0,36.463,36.8488,36.3665,36.7909,40440.0
2019-03-18 10:00:00,38.14,38.19,37.99,38.09,50391.0,36.7909,36.8392,36.6462,36.7427,50391.0
2019-03-18 10:30:00,38.08,38.34,37.96,38.33,57661.0,36.7331,36.9839,36.6173,36.9742,57661.0
2019-03-18 11:00:00,38.34,38.41,38.08,38.11,55398.0,36.9839,37.0514,36.7331,36.762,55398.0
2019-03-18 11:30:00,38.13,38.2,38.07,38.09,41441.0,36.7813,36.8488,36.7234,36.7427,41441.0
2019-03-18 12:00:00,38.1,38.19,38.07,38.16,32394.0,36.7524,36.8392,36.7234,36.8102,32394.0
2019-03-18 12:30:00,38.15,38.2,38.11,38.16,25951.0,36.8006,36.8488,36.762,36.8102,25951.0
2019-03-18 13:00:00,38.16,38.23,38.13,38.19,37930.0,36.8102,36.8778,36.7813,36.8392,37930.0
2019-03-18 13:30:00,38.19,38.26,38.14,38.21,23734.0,36.8392,36.9067,36.7909,36.8585,23734.0
2019-03-18 14:00:00,38.21,38.25,38.14,38.19,38841.0,36.8585,36.897,36.7909,36.8392,38841.0
2019-03-18 14:30:00,38.19,38.21,38.15,38.17,40735.0,36.8392,36.8585,36.8006,36.8199,40735.0
2019-03-18 15:00:00,38.17,38.17,38.1,38.12,48582.0,36.8199,36.8199,36.7524,36.7716,48582.0
2019-03-18 15:30:00,38.12,38.24,38.08,38.1,259191.0,36.7716,36.8874,36.7331,36.7524,259191.0
2019-03-19 09:30:00,38.35,38.98,38.21,38.87,119574.0,36.9935,37.6012,36.8585,37.4951,119574.0
2019-03-19 10:00:00,38.87,38.91,38.6,38.65,111967.0,37.4951,37.5337,37.2347,37.2829,111967.0
2019-03-19 10:30:00,38.64,38.65,38.43,38.44,70840.0,37.2733,37.2829,37.0707,37.0803,70840.0
2019-03-19 11:00:00,38.44,38.47,38.32,38.41,80089.0,37.0803,37.1093,36.9646,37.0514,80089.0
2019-03-19 11:30:00,38.41,38.52,38.38,38.48,75464.0,37.0514,37.1575,37.0225,37.1189,75464.0
2019-03-19 12:00:00,38.49,38.51,38.43,38.5,64394.0,37.1286,37.1479,37.0707,37.1382,64394.0
2019-03-19 12:30:00,38.5,38.51,38.14,38.31,55976.0,37.1382,37.1479,36.7909,36.9549,55976.0
2019-03-19 13:00:00,38.34,38.34,38.2,38.26,64055.0,36.9839,36.9839,36.8488,36.9067,64055.0
2019-03-19 13:30:00,38.26,38.26,38.07,38.16,58890.0,36.9067,36.9067,36.7234,36.8102,58890.0
2019-03-19 14:00:00,38.16,38.21,38.08,38.12,54947.0,36.8102,36.8585,36.7331,36.7716,54947.0
2019-03-19 14:30:00,38.12,38.17,38.0,38.01,49735.0,36.7716,36.8199,36.6559,36.6655,49735.0
2019-03-19 15:00:00,38.02,38.07,37.77,37.82,76703.0,36.6752,36.7234,36.434,36.4823,76703.0
2019-03-19 15:30:00,37.82,37.84,37.56,37.69,261494.0,36.4823,36.5016,36.2315,36.3569,261494.0
2019-03-20 09:30:00,37.55,37.68,36.98,37.0,56507.0,36.2218,36.3472,35.672,35.6913,56507.0
2019-03-20 10:00:00,37.0,37.15,36.92,36.98,47589.0,35.6913,35.836,35.6141,35.672,47589.0
2019-03-20 10:30:00,36.99,37.15,36.9,37.12,35653.0,35.6816,35.836,35.5948,35.807,35653.0
2019-03-20 11:00:00,37.16,37.21,37.07,37.09,35237.0,35.8456,35.8938,35.7588,35.7781,35237.0
2019-03-20 11:30:00,37.1,37.14,36.86,36.89,30884.0,35.7877,35.8263,35.5562,35.5852,30884.0
2019-03-20 12:00:00,36.9,37.01,36.82,36.86,38504.0,35.5948,35.7009,35.5176,35.5562,38504.0
2019-03-20 12:30:00,36.85,36.85,36.71,36.83,49728.0,35.5466,35.5466,35.4115,35.5273,49728.0
2019-03-20 13:00:00,36.82,36.89,36.79,36.85,21223.0,35.5176,35.5852,35.4887,35.5466,21223.0
2019-03-20 13:30:00,36.85,37.15,36.84,37.12,39138.0,35.5466,35.836,35.5369,35.807,39138.0
2019-03-20 14:00:00,37.13,37.46,37.13,37.36,45281.0,35.8167,36.135,35.8167,36.0385,45281.0
2019-03-20 14:30:00,37.37,37.57,37.36,37.42,29800.0,36.0482,36.2411,36.0385,36.0964,29800.0
2019-03-20 15:00:00,37.46,37.54,37.32,37.35,41239.0,36.135,36.2122,35.9999,36.0289,41239.0
2019-03-20 15:30:00,37.34,37.35,37.04,37.1,164208.0,36.0192,36.0289,35.7298,35.7877,164208.0
2019-03-21 09:30:00,36.92,37.37,36.92,37.28,39495.0,35.6141,36.0482,35.6141,35.9614,39495.0
2019-03-21 10:00:00,37.28,37.44,37.28,37.4,24793.0,35.9614,36.1157,35.9614,36.0771,24793.0
2019-03-21 10:30:00,37.4,37.5,37.39,37.5,22525.0,36.0771,36.1736,36.0675,36.1736,22525.0
2019-03-21 11:00:00,37.51,37.7,37.51,37.62,51937.0,36.1832,36.3665,36.1832,36.2893,51937.0
2019-03-21 11:30:00,37.62,37.84,37.59,37.8,34212.0,36.2893,36.5016,36.2604,36.463,34212.0
2019-03-21 12:00:00,37.8,37.8,37.48,37.48,53628.0,36.463,36.463,36.1543,36.1543,53628.0
2019-03-21 12:30:00,37.48,37.48,37.29,37.37,74159.0,36.1543,36.1543,35.971,36.0482,74159.0
2019-03-21 13:00:00,37.37,37.48,37.34,37.42,77717.0,36.0482,36.1543,36.0192,36.0964,77717.0
2019-03-21 13:30:00,37.41,37.42,37.3,37.34,30769.0,36.0868,36.0964,35.9807,36.0192,30769.0
2019-03-21 14:00:00,37.35,37.51,37.35,37.51,21594.0,36.0289,36.1832,36.0289,36.1832,21594.0
2019-03-21 14:30:00,37.5,37.68,37.49,37.58,28637.0,36.1736,36.3472,36.1639,36.2507,28637.0
2019-03-21 15:00:00,37.59,37.67,37.49,37.56,46158.0,36.2604,36.3376,36.1639,36.2315,46158.0
2019-03-21 15:30:00,37.58,37.63,37.44,37.55,130799.0,36.2507,36.299,36.1157,36.2218,130799.0
2019-03-22 09:30:00,37.34,37.36,36.43,36.43,113199.0,36.0192,36.0385,35.1414,35.1414,113199.0
2019-03-22 10:00:00,36.43,36.64,36.31,36.47,71048.0,35.1414,35.344,35.0257,35.18,71048.0
2019-03-22 10:30:00,36.44,36.52,36.24,36.24,52118.0,35.1511,35.2282,34.9581,34.9581,52118.0
2019-03-22 11:00:00,36.22,36.26,36.05,36.09,65541.0,34.9389,34.9774,34.7749,34.8135,65541.0
2019-03-22 11:30:00,36.05,36.12,35.82,35.83,64160.0,34.7749,34.8424,34.553,34.5626,64160.0
2019-03-22 12:00:00,35.79,35.87,35.7,35.73,63712.0,34.5241,34.6012,34.4372,34.4662,63712.0
2019-03-22 12:30:00,35.73,35.79,35.59,35.78,29434.0,34.4662,34.5241,34.3311,34.5144,29434.0
2019-03-22 13:00:00,35.78,35.93,35.74,35.78,27128.0,34.5144,34.6591,34.4758,34.5144,27128.0
2019-03-22 13:30:00,35.76,35.91,35.75,35.77,47426.0,34.4951,34.6398,34.4855,34.5048,47426.0
2019-03-22 14:00:00,35.78,36.08,35.78,35.96,48640.0,34.5144,34.8038,34.5144,34.688,48640.0
2019-03-22 14:30:00,35.96,36.03,35.87,36.02,39171.0,34.688,34.7556,34.6012,34.7459,39171.0
2019-03-22 15:00:00,36.01,36.07,35.83,35.84,47492.0,34.7363,34.7942,34.5626,34.5723,47492.0
2019-03-22 15:30:00,35.82,35.84,35.57,35.58,168051.0,34.553,34.5723,34.3118,34.3215,168051.0
2019-03-25 09:30:00,35.46,35.72,35.1,35.13,102788.0,34.2057,34.4565,33.8585,33.8874,102788.0
2019-03-25 10:00:00,35.11,35.42,35.02,35.36,80006.0,33.8681,34.1672,33.7813,34.1093,80006.0
2019-03-25 10:30:00,35.33,35.53,35.25,35.47,73487.0,34.0803,34.2733,34.0032,34.2154,73487.0
2019-03-25 11:00:00,35.49,35.81,35.43,35.78,44602.0,34.2347,34.5434,34.1768,34.5144,44602.0
2019-03-25 11:30:00,35.78,35.8,35.39,35.43,76074.0,34.5144,34.5337,34.1382,34.1768,76074.0
2019-03-25 12:00:00,35.42,35.55,35.4,35.5,28144.0,34.1672,34.2926,34.1479,34.2443,28144.0
2019-03-25 12:30:00,35.5,35.51,35.25,35.47,49888.0,34.2443,34.254,34.0032,34.2154,49888.0
2019-03-25 13:00:00,35.48,35.54,35.38,35.5,31998.0,34.225,34.2829,34.1286,34.2443,31998.0
2019-03-25 13:30:00,35.5,35.53,35.35,35.36,41276.0,34.2443,34.2733,34.0996,34.1093,41276.0
2019-03-25 14:00:00,35.36,35.38,35.27,35.32,55776.0,34.1093,34.1286,34.0225,34.0707,55776.0
2019-03-25 14:30:00,35.32,35.46,35.32,35.45,34437.0,34.0707,34.2057,34.0707,34.1961,34437.0
2019-03-25 15:00:00,35.45,35.55,35.4,35.5,50337.0,34.1961,34.2926,34.1479,34.2443,50337.0
2019-03-25 15:30:00,35.5,35.58,35.43,35.49,136165.0,34.2443,34.3215,34.1768,34.2347,136165.0
2019-03-26 09:30:00,35.77,36.08,35.65,35.76,74957.0,34.5048,34.8038,34.389,34.4951,74957.0
2019-03-26 10:00:00,35.74,35.84,35.6,35.82,93479.0,34.4758,34.5723,34.3408,34.553,93479.0
2019-03-26 10:30:00,35.82,36.03,35.7,35.98,42153.0,34.553,34.7556,34.4372,34.7073,42153.0
2019-03-26 11:00:00,35.99,36.01,35.56,35.65,46132.0,34.717,34.7363,34.3022,34.389,46132.0
2019-03-26 11:30:00,35.64,35.72,35.42,35.56,82779.0,34.3794,34.4565,34.1672,34.3022,82779.0
2019-03-26 12:00:00,35.55,35.59,35.4,35.45,29030.0,34.2926,34.3311,34.1479,34.1961,29030.0
2019-03-26 12:30:00,35.46,35.49,35.33,35.38,20802.0,34.2057,34.2347,34.0803,34.1286,20802.0
2019-03-26 13:00:00,35.39,35.53,35.38,35.41,22618.0,34.1382,34.2733,34.1286,34.1575,22618.0
2019-03-26 13:30:00,35.4,35.42,35.3,35.3,42744.0,34.1479,34.1672,34.0514,34.0514,42744.0
2019-03-26 14:00:00,35.31,35.43,35.27,35.38,32974.0,34.061,34.1768,34.0225,34.1286,32974.0
2019-03-26 14:30:00,35.36,35.72,35.34,35.69,81915.0,34.1093,34.4565,34.09,34.4276,81915.0
2019-03-26 15:00:00,35.69,35.8,35.62,35.65,53723.0,34.4276,34.5337,34.3601,34.389,53723.0
2019-03-26 15:30:00,35.64,35.99,35.63,35.95,375510.0,34.3794,34.717,34.3697,34.6784,375510.0
2019-03-27 09:30:00,35.93,36.16,35.82,35.82,42244.0,34.6591,34.881,34.553,34.553,42244.0
2019-03-27 10:00:00,35.84,36.29,35.77,36.19,55020.0,34.5723,35.0064,34.5048,34.9099,55020.0
2019-03-27 10:30:00,36.17,36.17,35.88,36.01,73435.0,34.8906,34.8906,34.6109,34.7363,73435.0
2019-03-27 11:00:00,36.01,36.08,35.92,35.99,98130.0,34.7363,34.8038,34.6495,34.717,98130.0
2019-03-27 11:30:00,35.98,36.04,35.77,35.92,211968.0,34.7073,34.7652,34.5048,34.6495,211968.0
2019-03-27 12:00:00,35.92,36.2,35.86,36.2,42281.0,34.6495,34.9196,34.5916,34.9196,42281.0
2019-03-27 12:30:00,36.16,36.24,36.14,36.19,37066.0,34.881,34.9581,34.8617,34.9099,37066.0
2019-03-27 13:00:00,36.19,36.31,36.09,36.25,33332.0,34.9099,35.0257,34.8135,34.9678,33332.0
2019-03-27 13:30:00,36.25,36.32,36.18,36.29,27065.0,34.9678,35.0353,34.9003,35.0064,27065.0
2019-03-27 14:00:00,36.3,36.36,36.22,36.28,40778.0,35.016,35.0739,34.9389,34.9967,40778.0
2019-03-27 14:30:00,36.28,36.33,36.11,36.14,35304.0,34.9967,35.045,34.8327,34.8617,35304.0
2019-03-27 15:00:00,36.15,36.23,36.09,36.23,37683.0,34.8713,34.9485,34.8135,34.9485,37683.0
2019-03-27 15:30:00,36.23,36.26,36.02,36.07,177264.0,34.9485,34.9774,34.7459,34.7942,177264.0
2019-03-28 09:30:00,36.27,36.5,36.11,36.48,80340.0,34.9871,35.2089,34.8327,35.1897,80340.0
2019-03-28 10:00:00,36.49,36.78,36.47,36.76,61520.0,35.1993,35.479,35.18,35.4598,61520.0
2019-03-28 10:30:00,36.77,36.89,36.76,36.79,94297.0,35.4694,35.5852,35.4598,35.4887,94297.0
2019-03-28 11:00:00,36.8,36.8,36.3,36.31,64311.0,35.4983,35.4983,35.016,35.0257,64311.0
2019-03-28 11:30:00,36.31,36.44,36.25,36.34,74606.0,35.0257,35.1511,34.9678,35.0546,74606.0
2019-03-28 12:00:00,36.33,36.36,36.2,36.36,42113.0,35.045,35.0739,34.9196,35.0739,42113.0
2019-03-28 12:30:00,36.35,36.47,36.3,36.46,34195.0,35.0643,35.18,35.016,35.1704,34195.0
2019-03-28 13:00:00,36.45,36.56,36.45,36.53,46878.0,35.1607,35.2668,35.1607,35.2379,46878.0
2019-03-28 13:30:00,36.54,36.59,36.45,36.58,46536.0,35.2475,35.2958,35.1607,35.2861,46536.0
2019-03-28 14:00:00,36.58,36.63,36.52,36.58,55064.0,35.2861,35.3344,35.2282,35.2861,55064.0
2019-03-28 14:30:00,36.58,36.58,36.44,36.54,41137.0,35.2861,35.2861,35.1511,35.2475,41137.0
2019-03-28 15:00:00,36.53,36.71,36.51,36.65,51546.0,35.2379,35.4115,35.2186,35.3536,51546.0
2019-03-28 15:30:00,36.65,36.72,36.59,36.68,139131.0,35.3536,35.4212,35.2958,35.3826,139131.0
2019-03-29 09:30:00,37.11,37.52,36.89,37.52,63530.0,35.7974,36.1929,35.5852,36.1929,63530.0
2019-03-29 10:00:00,37.51,37.57,37.22,37.28,87595.0,36.1832,36.2411,35.9035,35.9614,87595.0
2019-03-29 10:30:00,37.31,37.31,37.03,37.1,31792.0,35.9903,35.9903,35.7202,35.7877,31792.0
2019-03-29 11:00:00,37.1,37.19,36.87,36.9,78629.0,35.7877,35.8745,35.5659,35.5948,78629.0
2019-03-29 11:30:00,36.91,36.92,36.81,36.86,49628.0,35.6044,35.6141,35.508,35.5562,49628.0
2019-03-29 12:00:00,36.86,36.86,36.68,36.84,46851.0,35.5562,35.5562,35.3826,35.5369,46851.0
2019-03-29 12:30:00,36.84,36.86,36.68,36.78,50197.0,35.5369,35.5562,35.3826,35.479,50197.0
2019-03-29 13:00:00,36.78,36.91,36.68,36.76,43215.0,35.479,35.6044,35.3826,35.4598,43215.0
2019-03-29 13:30:00,36.77,36.87,36.75,36.8,73213.0,35.4694,35.5659,35.4501,35.4983,73213.0
2019-03-29 14:00:00,36.79,36.88,36.79,36.85,33031.0,35.4887,35.5755,35.4887,35.5466,33031.0
2019-03-29 14:30:00,36.83,36.95,36.78,36.94,40378.0,35.5273,35.643,35.479,35.6334,40378.0
2019-03-29 15:00:00,36.94,36.98,36.72,36.73,95836.0,35.6334,35.672,35.4212,35.4308,95836.0
2019-03-29 15:30:00,36.73,36.87,36.71,36.81,164570.0,35.4308,35.5659,35.4115,35.508,164570.0
2019-04-01 09:30:00,37.15,37.8,37.15,37.6,53120.0,35.836,36.463,35.836,36.27,53120.0
2019-04-01 10:00:00,37.7,38.08,37.67,37.94,78653.0,36.3665,36.7331,36.3376,36.598,78653.0
2019-04-01 10:30:00,37.95,38.1,37.86,37.94,68532.0,36.6077,36.7524,36.5208,36.598,68532.0
2019-04-01 11:00:00,37.95,38.22,37.83,38.19,270318.0,36.6077,36.8681,36.4919,36.8392,270318.0
2019-04-01 11:30:00,38.18,38.2,37.9,38.1,47822.0,36.8295,36.8488,36.5594,36.7524,47822.0
2019-04-01 12:00:00,38.09,38.15,37.97,38.08,42654.0,36.7427,36.8006,36.627,36.7331,42654.0
2019-04-01 12:30:00,38.08,38.34,38.08,38.29,123816.0,36.7331,36.9839,36.7331,36.9356,123816.0
2019-04-01 13:00:00,38.29,38.35,38.21,38.23,47628.0,36.9356,36.9935,36.8585,36.8778,47628.0
2019-04-01 13:30:00,38.23,38.38,38.22,38.36,47527.0,36.8778,37.0225,36.8681,37.0032,47527.0
2019-04-01 14:00:00,38.39,38.54,38.39,38.44,63494.0,37.0321,37.1768,37.0321,37.0803,63494.0
2019-04-01 14:30:00,38.45,38.5,38.37,38.45,47347.0,37.09,37.1382,37.0128,37.09,47347.0
2019-04-01 15:00:00,38.45,38.6,38.43,38.6,87730.0,37.09,37.2347,37.0707,37.2347,87730.0
2019-04-01 15:30:00,38.6,38.78,38.57,38.64,342344.0,37.2347,37.4083,37.2057,37.2733,342344.0
2019-04-02 09:30:00,38.63,38.7,38.27,38.7,55753.0,37.2636,37.3311,36.9163,37.3311,55753.0
2019-04-02 10:00:00,38.69,38.7,38.49,38.56,83012.0,37.3215,37.3311,37.1286,37.1961,83012.0
2019-04-02 10:30:00,38.55,38.55,38.26,38.26,35802.0,37.1864,37.1864,36.9067,36.9067,35802.0
2019-04-02 11:00:00,38.25,38.33,38.05,38.33,42127.0,36.897,36.9742,36.7041,36.9742,42127.0
2019-04-02 11:30:00,38.34,38.49,38.27,38.42,35149.0,36.9839,37.1286,36.9163,37.061,35149.0
2019-04-02 12:00:00,38.38,38.46,38.22,38.27,32088.0,37.0225,37.0996,36.8681,36.9163,32088.0
2019-04-02 12:30:00,38.26,38.34,38.24,38.27,25100.0,36.9067,36.9839,36.8874,36.9163,25100.0
2019-04-02 13:00:00,38.27,38.44,38.23,38.31,35196.0,36.9163,37.0803,36.8778,36.9549,35196.0
2019-04-02 13:30:00,38.29,38.39,38.27,38.29,32014.0,36.9356,37.0321,36.9163,36.9356,32014.0
2019-04-02 14:00:00,38.29,38.35,38.26,38.29,42793.0,36.9356,36.9935,36.9067,36.9356,42793.0
2019-04-02 14:30:00,38.27,38.34,38.22,38.28,45101.0,36.9163,36.9839,36.8681,36.926,45101.0
2019-04-02 15:00:00,38.29,38.35,38.25,38.34,73320.0,36.9356,36.9935,36.897,36.9839,73320.0
2019-04-02 15:30:00,38.35,38.56,38.3,38.5,331100.0,36.9935,37.1961,36.9453,37.1382,331100.0
2019-04-03 09:30:00,38.78,39.31,38.71,39.05,84986.0,37.4083,37.9196,37.3408,37.6688,84986.0
2019-04-03 10:00:00,39.04,39.12,38.88,38.92,70640.0,37.6591,37.7363,37.5048,37.5434,70640.0
2019-04-03 10:30:00,38.94,39.14,38.83,39.11,92707.0,37.5626,37.7556,37.4565,37.7266,92707.0
2019-04-03 11:00:00,39.12,39.19,38.94,39.01,108149.0,37.7363,37.8038,37.5626,37.6302,108149.0
2019-04-03 11:30:00,39.01,39.16,39.01,39.07,60130.0,37.6302,37.7749,37.6302,37.688,60130.0
2019-04-03 12:00:00,39.06,39.15,39.05,39.12,32745.0,37.6784,37.7652,37.6688,37.7363,32745.0
2019-04-03 12:30:00,39.1,39.11,38.88,38.88,57525.0,37.717,37.7266,37.5048,37.5048,57525.0
2019-04-03 13:00:00,38.88,38.96,38.86,38.91,40599.0,37.5048,37.5819,37.4855,37.5337,40599.0
2019-04-03 13:30:00,38.91,38.98,38.87,38.9,77895.0,37.5337,37.6012,37.4951,37.5241,77895.0
2019-04-03 14:00:00,38.9,38.97,38.77,38.96,78384.0,37.5241,37.5916,37.3987,37.5819,78384.0
2019-04-03 14:30:00,38.96,38.96,38.84,38.92,76337.0,37.5819,37.5819,37.4662,37.5434,76337.0
2019-04-03 15:00:00,38.91,38.91,38.73,38.9,71701.0,37.5337,37.5337,37.3601,37.5241,71701.0
2019-04-03 15:30:00,38.89,38.99,38.87,38.94,274488.0,37.5144,37.6109,37.4951,37.5626,274488.0
2019-04-04 09:30:00,38.88,39.23,38.88,39.2,43837.0,37.5048,37.8424,37.5048,37.8134,43837.0
2019-04-04 10:00:00,39.22,39.29,39.12,39.24,33910.0,37.8327,37.9003,37.7363,37.852,33910.0
2019-04-04 10:30:00,39.21,39.48,39.07,39.46,182495.0,37.8231,38.0835,37.688,38.0643,182495.0
2019-04-04 11:00:00,39.47,39.68,39.42,39.66,68378.0,38.0739,38.2765,38.0257,38.2572,68378.0
2019-04-04 11:30:00,39.65,39.69,39.57,39.58,75424.0,38.2475,38.2861,38.1704,38.18,75424.0
2019-04-04 12:00:00,39.57,39.68,39.48,39.53,52415.0,38.1704,38.2765,38.0835,38.1318,52415.0
2019-04-04 12:30:00,39.5,39.71,39.5,39.63,85130.0,38.1028,38.3054,38.1028,38.2282,85130.0
2019-04-04 13:00:00,39.61,39.67,39.58,39.62,40212.0,38.2089,38.2668,38.18,38.2186,40212.0
2019-04-04 13:30:00,39.62,39.86,39.61,39.79,150425.0,38.2186,38.4501,38.2089,38.3826,150425.0
2019-04-04 14:00:00,39.78,39.82,39.71,39.71,57597.0,38.3729,38.4115,38.3054,38.3054,57597.0
2019-04-04 14:30:00,39.71,39.74,39.65,39.73,133768.0,38.3054,38.3343,38.2475,38.3247,133768.0
2019-04-04 15:00:00,39.73,39.86,39.61,39.8,236040.0,38.3247,38.4501,38.2089,38.3922,236040.0
2019-04-04 15:30:00,39.81,39.95,39.76,39.89,353489.0,38.4019,38.5369,38.3536,38.479,353489.0
2019-04-05 09:30:00,39.82,40.27,39.74,40.19,180684.0,38.4115,38.8456,38.3343,38.7684,180684.0
2019-04-05 10:00:00,40.15,40.24,40.05,40.08,48684.0,38.7298,38.8167,38.6334,38.6623,48684.0
2019-04-05 10:30:00,40.08,40.42,40.07,40.25,144372.0,38.6623,38.9903,38.6527,38.8263,144372.0
2019-04-05 11:00:00,40.23,40.37,40.18,40.24,66055.0,38.807,38.9421,38.7588,38.8167,66055.0
2019-04-05 11:30:00,40.22,40.47,40.18,40.33,97727.0,38.7974,39.0385,38.7588,38.9035,97727.0
2019-04-05 12:00:00,40.33,40.4,40.31,40.35,29752.0,38.9035,38.971,38.8842,38.9228,29752.0
2019-04-05 12:30:00,40.35,40.41,40.28,40.41,54785.0,38.9228,38.9806,38.8552,38.9806,54785.0
2019-04-05 13:00:00,40.41,40.43,40.33,40.33,30263.0,38.9806,38.9999,38.9035,38.9035,30263.0
2019-04-05 13:30:00,40.33,40.53,40.31,40.52,95959.0,38.9035,39.0964,38.8842,39.0868,95959.0
2019-04-05 14:00:00,40.53,40.54,40.4,40.4,27694.0,39.0964,39.106,38.971,38.971,27694.0
2019-04-05 14:30:00,40.4,40.46,40.35,40.37,59339.0,38.971,39.0289,38.9228,38.9421,59339.0
2019-04-05 15:00:00,40.37,40.52,40.29,40.49,143711.0,38.9421,39.0868,38.8649,39.0578,143711.0
2019-04-05 15:30:00,40.48,40.54,40.4,40.52,245047.0,39.0482,39.106,38.971,39.0868,245047.0
2019-04-08 09:30:00,40.31,40.56,40.09,40.23,67894.0,38.8842,39.1253,38.672,38.807,67894.0
2019-04-08 10:00:00,40.18,40.23,40.03,40.16,29545.0,38.7588,38.807,38.6141,38.7395,29545.0
2019-04-08 10:30:00,40.17,40.34,40.13,40.23,36071.0,38.7491,38.9131,38.7106,38.807,36071.0
2019-04-08 11:00:00,40.23,40.27,39.92,40.13,103985.0,38.807,38.8456,38.508,38.7106,103985.0
2019-04-08 11:30:00,40.13,40.31,40.12,40.17,36369.0,38.7106,38.8842,38.7009,38.7491,36369.0
2019-04-08 12:00:00,40.17,40.17,39.96,40.07,33064.0,38.7491,38.7491,38.5466,38.6527,33064.0
2019-04-08 12:30:00,40.09,40.11,40.0,40.05,35173.0,38.672,38.6913,38.5852,38.6334,35173.0
2019-04-08 13:00:00,40.06,40.07,39.97,40.03,26822.0,38.643,38.6527,38.5562,38.6141,26822.0
2019-04-08 13:30:00,40.04,40.13,39.95,40.13,40338.0,38.6237,38.7106,38.5369,38.7106,40338.0
2019-04-08 14:00:00,40.13,40.24,40.11,40.17,36804.0,38.7106,38.8167,38.6913,38.7491,36804.0
2019-04-08 14:30:00,40.17,40.24,40.13,40.16,33086.0,38.7491,38.8167,38.7106,38.7395,33086.0
2019-04-08 15:00:00,40.15,40.21,40.13,40.16,31869.0,38.7298,38.7877,38.7106,38.7395,31869.0
2019-04-08 15:30:00,40.15,40.26,40.13,40.24,156668.0,38.7298,38.836,38.7106,38.8167,156668.0
2019-04-09 09:30:00,39.85,39.85,39.15,39.4,48680.0,38.4405,38.4405,37.7652,38.0064,48680.0
2019-04-09 10:00:00,39.39,39.44,39.27,39.35,35637.0,37.9967,38.045,37.881,37.9581,35637.0
2019-04-09 10:30:00,39.34,39.36,39.09,39.23,48858.0,37.9485,37.9678,37.7073,37.8424,48858.0
2019-04-09 11:00:00,39.24,39.34,39.2,39.3,33345.0,37.852,37.9485,37.8134,37.9099,33345.0
2019-04-09 11:30:00,39.3,39.35,39.27,39.33,24808.0,37.9099,37.9581,37.881,37.9388,24808.0
2019-04-09 12:00:00,39.32,39.56,39.32,39.49,24909.0,37.9292,38.1607,37.9292,38.0932,24909.0
2019-04-09 12:30:00,39.49,39.51,39.41,39.42,20381.0,38.0932,38.1125,38.016,38.0257,20381.0
2019-04-09 13:00:00,39.4,39.43,39.34,39.34,16029.0,38.0064,38.0353,37.9485,37.9485,16029.0
2019-04-09 13:30:00,39.34,39.36,39.25,39.27,18007.0,37.9485,37.9678,37.8617,37.881,18007.0
2019-04-09 14:00:00,39.27,39.33,39.19,39.22,28562.0,37.881,37.9388,37.8038,37.8327,28562.0
2019-04-09 14:30:00,39.22,39.24,39.06,39.09,28851.0,37.8327,37.852,37.6784,37.7073,28851.0
2019-04-09 15:00:00,39.09,39.14,39.02,39.05,29736.0,37.7073,37.7556,37.6398,37.6688,29736.0
2019-04-09 15:30:00,39.05,39.23,39.05,39.2,178870.0,37.6688,37.8424,37.6688,37.8134,178870.0
2019-04-10 09:30:00,39.36,39.49,39.08,39.23,29602.0,37.9678,38.0932,37.6977,37.8424,29602.0
2019-04-10 10:00:00,39.21,39.33,39.13,39.14,135796.0,37.8231,37.9388,37.7459,37.7556,135796.0
2019-04-10 10:30:00,39.12,39.27,39.1,39.25,60832.0,37.7363,37.881,37.717,37.8617,60832.0
2019-04-10 11:00:00,39.25,39.46,39.25,39.36,38628.0,37.8617,38.0643,37.8617,37.9678,38628.0
2019-04-10 11:30:00,39.37,39.41,39.32,39.41,26314.0,37.9774,38.016,37.9292,38.016,26314.0
2019-04-10 12:00:00,39.41,39.48,39.37,39.48,20088.0,38.016,38.0835,37.9774,38.0835,20088.0
2019-04-10 12:30:00,39.47,39.65,39.42,39.61,44297.0,38.0739,38.2475,38.0257,38.2089,44297.0
2019-04-10 13:00:00,39.62,39.65,39.55,39.64,20520.0,38.2186,38.2475,38.1511,38.2379,20520.0
2019-04-10 13:30:00,39.64,39.71,39.6,39.69,24814.0,38.2379,38.3054,38.1993,38.2861,24814.0
2019-04-10 14:00:00,39.67,39.81,39.65,39.76,56165.0,38.2668,38.4019,38.2475,38.3536,56165.0
2019-04-10 14:30:00,39.75,39.84,39.73,39.81,24995.0,38.344,38.4308,38.3247,38.4019,24995.0
2019-04-10 15:00:00,39.82,39.95,39.79,39.82,43054.0,38.4115,38.5369,38.3826,38.4115,43054.0
2019-04-10 15:30:00,39.82,39.86,39.7,39.75,172822.0,38.4115,38.4501,38.2958,38.344,172822.0
2019-04-11 09:30:00,39.79,40.46,39.73,40.37,68134.0,38.3826,39.0289,38.3247,38.9421,68134.0
2019-04-11 10:00:00,40.37,40.51,40.26,40.49,50653.0,38.9421,39.0771,38.836,39.0578,50653.0
2019-04-11 10:30:00,40.48,40.64,40.44,40.45,70340.0,39.0482,39.2025,39.0096,39.0192,70340.0
2019-04-11 11:00:00,40.44,40.5,40.34,40.43,50457.0,39.0096,39.0675,38.9131,38.9999,50457.0
2019-04-11 11:30:00,40.43,40.44,40.12,40.41,78448.0,38.9999,39.0096,38.7009,38.9806,78448.0
2019-04-11 12:00:00,40.41,40.49,40.39,40.48,68943.0,38.9806,39.0578,38.9614,39.0482,68943.0
2019-04-11 12:30:00,40.47,40.58,40.46,40.54,34455.0,39.0385,39.1446,39.0289,39.106,34455.0
2019-04-11 13:00:00,40.54,40.62,40.53,40.62,23886.0,39.106,39.1832,39.0964,39.1832,23886.0
2019-04-11 13:30:00,40.61,40.72,40.55,40.71,37570.0,39.1736,39.2797,39.1157,39.27,37570.0
2019-04-11 14:00:00,40.71,40.87,40.69,40.79,182410.0,39.27,39.4244,39.2507,39.3472,182410.0
2019-04-11 14:30:00,40.78,40.81,40.68,40.72,57332.0,39.3376,39.3665,39.2411,39.2797,57332.0
2019-04-11 15:00:00,40.72,40.87,40.71,40.85,56923.0,39.2797,39.4244,39.27,39.4051,56923.0
2019-04-11 15:30:00,40.84,40.93,40.82,40.87,242426.0,39.3954,39.4823,39.3761,39.4244,242426.0
2019-04-12 09:30:00,41.24,41.67,41.24,41.45,55210.0,39.7813,40.1961,39.7813,39.9839,55210.0
2019-04-12 10:00:00,41.49,41.49,41.13,41.21,39409.0,40.0224,40.0224,39.6752,39.7524,39409.0
2019-04-12 10:30:00,41.23,41.25,40.97,40.98,44200.0,39.7716,39.7909,39.5208,39.5305,44200.0
2019-04-12 11:00:00,40.98,40.98,40.81,40.86,30398.0,39.5305,39.5305,39.3665,39.4147,30398.0
2019-04-12 11:30:00,40.84,40.96,40.75,40.91,25969.0,39.3954,39.5112,39.3086,39.463,25969.0
2019-04-12 12:00:00,40.9,41.03,40.86,41.02,23599.0,39.4533,39.5787,39.4147,39.5691,23599.0
2019-04-12 12:30:00,41.04,41.1,41.02,41.07,15686.0,39.5884,39.6462,39.5691,39.6173,15686.0
2019-04-12 13:00:00,41.08,41.29,41.08,41.26,46310.0,39.6269,39.8295,39.6269,39.8006,46310.0
2019-04-12 13:30:00,41.25,41.27,41.17,41.21,28015.0,39.7909,39.8102,39.7138,39.7524,28015.0
2019-04-12 14:00:00,41.22,41.24,41.12,41.17,21305.0,39.762,39.7813,39.6655,39.7138,21305.0
2019-04-12 14:30:00,41.17,41.19,41.07,41.09,34189.0,39.7138,39.7331,39.6173,39.6366,34189.0
2019-04-12 15:00:00,41.07,41.19,41.06,41.19,42545.0,39.6173,39.7331,39.6077,39.7331,42545.0
2019-04-12 15:30:00,41.19,41.21,41.13,41.19,101829.0,39.7331,39.7524,39.6752,39.7331,101829.0
2019-04-15 09:30:00,40.6,41.07,40.55,41.05,185692.0,39.1639,39.6173,39.1157,39.598,185692.0
2019-04-15 10:00:00,41.04,41.36,41.03,41.24,55199.0,39.5884,39.897,39.5787,39.7813,55199.0
2019-04-15 10:30:00,41.22,41.22,40.77,40.81,65354.0,39.762,39.762,39.3279,39.3665,65354.0
2019-04-15 11:00:00,40.86,41.06,40.78,41.02,43927.0,39.4147,39.6077,39.3376,39.5691,43927.0
2019-04-15 11:30:00,41.0,41.03,40.9,40.9,42365.0,39.5498,39.5787,39.4533,39.4533,42365.0
2019-04-15 12:00:00,40.9,40.93,40.66,40.66,39871.0,39.4533,39.4823,39.2218,39.2218,39871.0
2019-04-15 12:30:00,40.67,40.7,40.57,40.59,84048.0,39.2315,39.2604,39.135,39.1543,84048.0
2019-04-15 13:00:00,40.59,40.73,40.58,40.67,73352.0,39.1543,39.2893,39.1446,39.2315,73352.0
2019-04-15 13:30:00,40.67,40.7,40.65,40.68,30854.0,39.2315,39.2604,39.2122,39.2411,30854.0
2019-04-15 14:00:00,40.67,40.7,40.61,40.61,24864.0,39.2315,39.2604,39.1736,39.1736,24864.0
2019-04-15 14:30:00,40.62,40.64,40.49,40.58,53448.0,39.1832,39.2025,39.0578,39.1446,53448.0
2019-04-15 15:00:00,40.59,40.67,40.58,40.62,67793.0,39.1543,39.2315,39.1446,39.1832,67793.0
2019-04-15 15:30:00,40.62,40.62,40.5,40.51,270162.0,39.1832,39.1832,39.0675,39.0771,270162.0
2019-04-16 09:30:00,40.58,40.85,40.43,40.54,58849.0,39.1446,39.4051,38.9999,39.106,58849.0
2019-04-16 10:00:00,40.54,40.65,40.45,40.52,53528.0,39.106,39.2122,39.0192,39.0868,53528.0
2019-04-16 10:30:00,40.52,40.57,40.47,40.47,53785.0,39.0868,39.135,39.0385,39.0385,53785.0
2019-04-16 11:00:00,40.47,40.5,40.32,40.48,95760.0,39.0385,39.0675,38.8938,39.0482,95760.0
2019-04-16 11:30:00,40.49,40.56,40.42,40.53,38759.0,39.0578,39.1253,38.9903,39.0964,38759.0
2019-04-16 12:00:00,40.54,40.56,40.45,40.48,64687.0,39.106,39.1253,39.0192,39.0482,64687.0
2019-04-16 12:30:00,40.47,40.52,40.45,40.47,48067.0,39.0385,39.0868,39.0192,39.0385,48067.0
2019-04-16 13:00:00,40.47,40.49,40.42,40.44,31603.0,39.0385,39.0578,38.9903,39.0096,31603.0
2019-04-16 13:30:00,40.45,40.59,40.45,40.56,35447.0,39.0192,39.1543,39.0192,39.1253,35447.0
2019-04-16 14:00:00,40.55,40.6,40.48,40.59,44999.0,39.1157,39.1639,39.0482,39.1543,44999.0
2019-04-16 14:30:00,40.61,40.71,40.59,40.61,66182.0,39.1736,39.27,39.1543,39.1736,66182.0
2019-04-16 15:00:00,40.61,40.7,40.61,40.7,44027.0,39.1736,39.2604,39.1736,39.2604,44027.0
2019-04-16 15:30:00,40.69,40.7,40.55,40.56,250515.0,39.2507,39.2604,39.1157,39.1253,250515.0
2019-04-17 09:30:00,40.85,41.18,40.8,40.95,38465.0,39.4051,39.7234,39.3569,39.5015,38465.0
2019-04-17 10:00:00,40.91,41.0,40.53,40.83,25070.0,39.463,39.5498,39.0964,39.3858,25070.0
2019-04-17 10:30:00,40.86,40.96,40.84,40.9,28741.0,39.4147,39.5112,39.3954,39.4533,28741.0
2019-04-17 11:00:00,40.91,41.0,40.77,40.78,35165.0,39.463,39.5498,39.3279,39.3376,35165.0
2019-04-17 11:30:00,40.77,41.04,40.68,40.86,52069.0,39.3279,39.5884,39.2411,39.4147,52069.0
2019-04-17 12:00:00,40.85,40.86,40.73,40.82,21274.0,39.4051,39.4147,39.2893,39.3761,21274.0
2019-04-17 12:30:00,40.82,41.03,40.79,40.99,98591.0,39.3761,39.5787,39.3472,39.5401,98591.0
2019-04-17 13:00:00,40.98,41.11,40.98,41.05,114817.0,39.5305,39.6559,39.5305,39.598,114817.0
2019-04-17 13:30:00,41.05,41.05,40.98,41.02,38280.0,39.598,39.598,39.5305,39.5691,38280.0
2019-04-17 14:00:00,41.02,41.02,40.88,40.89,58165.0,39.5691,39.5691,39.434,39.4437,58165.0
2019-04-17 14:30:00,40.89,40.94,40.79,40.83,30269.0,39.4437,39.4919,39.3472,39.3858,30269.0
2019-04-17 15:00:00,40.84,40.89,40.77,40.77,58905.0,39.3954,39.4437,39.3279,39.3279,58905.0
2019-04-17 15:30:00,40.78,40.86,40.71,40.71,325149.0,39.3376,39.4147,39.27,39.27,325149.0
2019-04-18 09:30:00,40.8,41.11,40.66,40.99,63575.0,39.3569,39.6559,39.2218,39.5401,63575.0
2019-04-18 10:00:00,40.96,40.96,40.68,40.75,53086.0,39.5112,39.5112,39.2411,39.3086,53086.0
2019-04-18 10:30:00,40.75,40.8,40.6,40.69,42315.0,39.3086,39.3569,39.1639,39.2507,42315.0
2019-04-18 11:00:00,40.7,40.83,40.5,40.57,39097.0,39.2604,39.3858,39.0675,39.135,39097.0
2019-04-18 11:30:00,40.58,40.78,40.54,40.78,34237.0,39.1446,39.3376,39.106,39.3376,34237.0
2019-04-18 12:00:00,40.78,40.82,40.76,40.8,29376.0,39.3376,39.3761,39.3183,39.3569,29376.0
2019-04-18 12:30:00,40.81,40.96,40.8,40.94,59988.0,39.3665,39.5112,39.3569,39.4919,59988.0
2019-04-18 13:00:00,40.93,41.1,40.93,41.05,61436.0,39.4823,39.6462,39.4823,39.598,61436.0
2019-04-18 13:30:00,41.06,41.09,40.98,41.08,20746.0,39.6077,39.6366,39.5305,39.6269,20746.0
2019-04-18 14:00:00,41.07,41.09,40.98,41.08,30288.0,39.6173,39.6366,39.5305,39.6269,30288.0
2019-04-18 14:30:00,41.08,41.08,40.99,41.04,42814.0,39.6269,39.6269,39.5401,39.5884,42814.0
2019-04-18 15:00:00,41.03,41.06,41.01,41.05,40046.0,39.5787,39.6077,39.5594,39.598,40046.0
2019-04-18 15:30:00,41.05,41.1,41.02,41.05,133001.0,39.598,39.6462,39.5691,39.598,133001.0
2019-04-22 09:30:00,41.05,41.39,40.87,41.13,80839.0,39.598,39.926,39.4244,39.6752,80839.0
2019-04-22 10:00:00,41.11,41.11,40.86,41.05,31407.0,39.6559,39.6559,39.4147,39.598,31407.0
2019-04-22 10:30:00,41.03,41.25,41.02,41.19,13312.0,39.5787,39.7909,39.5691,39.7331,13312.0
2019-04-22 11:00:00,41.14,41.28,41.07,41.21,18237.0,39.6848,39.8199,39.6173,39.7524,18237.0
2019-04-22 11:30:00,41.21,41.36,41.2,41.32,13272.0,39.7524,39.897,39.7427,39.8585,13272.0
2019-04-22 12:00:00,41.32,41.33,41.17,41.25,15458.0,39.8585,39.8681,39.7138,39.7909,15458.0
2019-04-22 12:30:00,41.24,41.28,41.17,41.21,10924.0,39.7813,39.8199,39.7138,39.7524,10924.0
2019-04-22 13:00:00,41.21,41.21,41.08,41.1,19140.0,39.7524,39.7524,39.6269,39.6462,19140.0
2019-04-22 13:30:00,41.1,41.16,41.07,41.12,15136.0,39.6462,39.7041,39.6173,39.6655,15136.0
2019-04-22 14:00:00,41.13,41.13,41.06,41.11,17370.0,39.6752,39.6752,39.6077,39.6559,17370.0
2019-04-22 14:30:00,41.11,41.21,41.09,41.2,28660.0,39.6559,39.7524,39.6366,39.7427,28660.0
2019-04-22 15:00:00,41.2,41.27,41.15,41.25,21884.0,39.7427,39.8102,39.6945,39.7909,21884.0
2019-04-22 15:30:00,41.25,41.4,41.22,41.33,151103.0,39.7909,39.9356,39.762,39.8681,151103.0
2019-04-23 09:30:00,41.23,41.45,41.03,41.07,43665.0,39.7716,39.9839,39.5787,39.6173,43665.0
2019-04-23 10:00:00,41.11,41.17,41.05,41.07,21433.0,39.6559,39.7138,39.598,39.6173,21433.0
2019-04-23 10:30:00,41.08,41.3,41.08,41.23,26747.0,39.6269,39.8392,39.6269,39.7716,26747.0
2019-04-23 11:00:00,41.25,41.59,41.23,41.5,59188.0,39.7909,40.1189,39.7716,40.0321,59188.0
2019-04-23 11:30:00,41.5,41.67,41.46,41.66,24995.0,40.0321,40.1961,39.9935,40.1864,24995.0
2019-04-23 12:00:00,41.66,41.91,41.65,41.89,47320.0,40.1864,40.4276,40.1768,40.4083,47320.0
2019-04-23 12:30:00,41.87,41.89,41.79,41.84,23243.0,40.389,40.4083,40.3118,40.3601,23243.0
2019-04-23 13:00:00,41.84,41.86,41.81,41.83,23826.0,40.3601,40.3794,40.3311,40.3504,23826.0
2019-04-23 13:30:00,41.83,41.89,41.83,41.84,24867.0,40.3504,40.4083,40.3504,40.3601,24867.0
2019-04-23 14:00:00,41.84,41.85,41.69,41.69,34669.0,40.3601,40.3697,40.2154,40.2154,34669.0
2019-04-23 14:30:00,41.69,41.69,41.55,41.55,45735.0,40.2154,40.2154,40.0803,40.0803,45735.0
2019-04-23 15:00:00,41.55,41.57,41.47,41.55,43263.0,40.0803,40.0996,40.0032,40.0803,43263.0
2019-04-23 15:30:00,41.56,41.65,41.53,41.56,180281.0,40.09,40.1768,40.061,40.09,180281.0
2019-04-24 09:30:00,41.51,41.61,41.27,41.35,36649.0,40.0417,40.1382,39.8102,39.8874,36649.0
2019-04-24 10:00:00,41.34,41.51,41.3,41.47,39364.0,39.8778,40.0417,39.8392,40.0032,39364.0
2019-04-24 10:30:00,41.46,41.64,41.44,41.63,45509.0,39.9935,40.1671,39.9742,40.1575,45509.0
2019-04-24 11:00:00,41.62,41.66,41.43,41.48,36279.0,40.1478,40.1864,39.9646,40.0128,36279.0
2019-04-24 11:30:00,41.49,41.51,41.4,41.46,31100.0,40.0224,40.0417,39.9356,39.9935,31100.0
2019-04-24 12:00:00,41.44,41.52,41.41,41.47,20241.0,39.9742,40.0514,39.9453,40.0032,20241.0
2019-04-24 12:30:00,41.46,41.46,41.39,41.39,19090.0,39.9935,39.9935,39.926,39.926,19090.0
2019-04-24 13:00:00,41.38,41.38,41.24,41.31,23401.0,39.9163,39.9163,39.7813,39.8488,23401.0
2019-04-24 13:30:00,41.3,41.33,41.27,41.27,16105.0,39.8392,39.8681,39.8102,39.8102,16105.0
2019-04-24 14:00:00,41.27,41.32,41.23,41.27,26536.0,39.8102,39.8585,39.7716,39.8102,26536.0
2019-04-24 14:30:00,41.27,41.35,41.25,41.31,35334.0,39.8102,39.8874,39.7909,39.8488,35334.0
2019-04-24 15:00:00,41.32,41.36,41.29,41.34,43159.0,39.8585,39.897,39.8295,39.8778,43159.0
2019-04-24 15:30:00,41.34,41.35,41.14,41.15,136986.0,39.8778,39.8874,39.6848,39.6945,136986.0
2019-04-25 09:30:00,40.91,40.91,40.2,40.43,46561.0,39.463,39.463,38.7781,38.9999,46561.0
2019-04-25 10:00:00,40.44,40.48,40.03,40.07,33084.0,39.0096,39.0482,38.6141,38.6527,33084.0
2019-04-25 10:30:00,40.05,40.2,39.9,40.13,34922.0,38.6334,38.7781,38.4887,38.7106,34922.0
2019-04-25 11:00:00,40.13,40.49,40.12,40.42,30290.0,38.7106,39.0578,38.7009,38.9903,30290.0
2019-04-25 11:30:00,40.42,40.61,40.38,40.57,33191.0,38.9903,39.1736,38.9517,39.135,33191.0
2019-04-25 12:00:00,40.55,40.58,40.41,40.41,14998.0,39.1157,39.1446,38.9806,38.9806,14998.0
2019-04-25 12:30:00,40.4,40.54,40.4,40.52,10046.0,38.971,39.106,38.971,39.0868,10046.0
2019-04-25 13:00:00,40.52,40.56,40.42,40.5,14547.0,39.0868,39.1253,38.9903,39.0675,14547.0
2019-04-25 13:30:00,40.5,40.5,40.27,40.32,42078.0,39.0675,39.0675,38.8456,38.8938,42078.0
2019-04-25 14:00:00,40.36,40.42,40.32,40.36,24136.0,38.9324,38.9903,38.8938,38.9324,24136.0
2019-04-25 14:30:00,40.37,40.37,40.18,40.18,34750.0,38.9421,38.9421,38.7588,38.7588,34750.0
2019-04-25 15:00:00,40.18,40.19,39.95,40.05,56092.0,38.7588,38.7684,38.5369,38.6334,56092.0
2019-04-25 15:30:00,40.06,40.09,39.86,39.87,158817.0,38.643,38.672,38.4501,38.4597,158817.0
2019-04-26 09:30:00,39.86,39.95,39.45,39.65,84387.0,38.4501,38.5369,38.0546,38.2475,84387.0
2019-04-26 10:00:00,39.65,39.81,39.43,39.51,84392.0,38.2475,38.4019,38.0353,38.1125,84392.0
2019-04-26 10:30:00,39.5,39.59,39.37,39.39,85678.0,38.1028,38.1897,37.9774,37.9967,85678.0
2019-04-26 11:00:00,39.39,39.6,39.28,39.59,119293.0,37.9967,38.1993,37.8906,38.1897,119293.0
2019-04-26 11:30:00,39.59,39.7,39.49,39.65,114011.0,38.1897,38.2958,38.0932,38.2475,114011.0
2019-04-26 12:00:00,39.65,39.81,39.47,39.5,145217.0,38.2475,38.4019,38.0739,38.1028,145217.0
2019-04-26 12:30:00,39.5,39.53,39.31,39.45,66974.0,38.1028,38.1318,37.9196,38.0546,66974.0
2019-04-26 13:00:00,39.44,39.77,39.42,39.74,136699.0,38.045,38.3633,38.0257,38.3343,136699.0
2019-04-26 13:30:00,39.72,39.82,39.72,39.79,27547.0,38.3151,38.4115,38.3151,38.3826,27547.0
2019-04-26 14:00:00,39.77,39.78,39.59,39.62,66447.0,38.3633,38.3729,38.1897,38.2186,66447.0
2019-04-26 14:30:00,39.63,39.72,39.62,39.7,31588.0,38.2282,38.3151,38.2186,38.2958,31588.0
2019-04-26 15:00:00,39.7,39.75,39.6,39.68,141993.0,38.2958,38.344,38.1993,38.2765,141993.0
2019-04-26 15:30:00,39.67,39.76,39.63,39.74,278950.0,38.2668,38.3536,38.2282,38.3343,278950.0
2019-04-29 09:30:00,39.86,40.03,39.64,39.93,43520.0,38.4501,38.6141,38.2379,38.5176,43520.0
2019-04-29 10:00:00,39.93,40.06,39.8,39.89,31614.0,38.5176,38.643,38.3922,38.479,31614.0
2019-04-29 10:30:00,39.87,39.88,39.75,39.79,22259.0,38.4597,38.4694,38.344,38.3826,22259.0
2019-04-29 11:00:00,39.77,39.77,39.56,39.6,25222.0,38.3633,38.3633,38.1607,38.1993,25222.0
2019-04-29 11:30:00,39.59,39.61,39.49,39.55,29762.0,38.1897,38.2089,38.0932,38.1511,29762.0
2019-04-29 12:00:00,39.54,39.73,39.51,39.71,19177.0,38.1414,38.3247,38.1125,38.3054,19177.0
2019-04-29 12:30:00,39.71,39.79,39.68,39.76,16916.0,38.3054,38.3826,38.2765,38.3536,16916.0
2019-04-29 13:00:00,39.74,39.76,39.66,39.66,12542.0,38.3343,38.3536,38.2572,38.2572,12542.0
2019-04-29 13:30:00,39.66,39.67,39.58,39.66,35318.0,38.2572,38.2668,38.18,38.2572,35318.0
2019-04-29 14:00:00,39.64,39.75,39.64,39.69,33737.0,38.2379,38.344,38.2379,38.2861,33737.0
2019-04-29 14:30:00,39.69,39.76,39.62,39.72,40953.0,38.2861,38.3536,38.2186,38.3151,40953.0
2019-04-29 15:00:00,39.72,39.76,39.66,39.67,37402.0,38.3151,38.3536,38.2572,38.2668,37402.0
2019-04-29 15:30:00,39.66,39.69,39.56,39.6,152068.0,38.2572,38.2861,38.1607,38.1993,152068.0
2019-04-30 09:30:00,39.48,39.57,39.15,39.22,41649.0,38.0835,38.1704,37.7652,37.8327,41649.0
2019-04-30 10:00:00,39.25,39.27,38.94,39.08,50200.0,37.8617,37.881,37.5626,37.6977,50200.0
2019-04-30 10:30:00,39.09,39.31,39.07,39.16,48177.0,37.7073,37.9196,37.688,37.7749,48177.0
2019-04-30 11:00:00,39.13,39.28,38.93,39.25,88202.0,37.7459,37.8906,37.553,37.8617,88202.0
2019-04-30 11:30:00,39.23,39.44,39.2,39.29,54263.0,37.8424,38.045,37.8134,37.9003,54263.0
2019-04-30 12:00:00,39.29,39.49,39.27,39.45,47788.0,37.9003,38.0932,37.881,38.0546,47788.0
2019-04-30 12:30:00,39.44,39.47,39.37,39.41,26803.0,38.045,38.0739,37.9774,38.016,26803.0
2019-04-30 13:00:00,39.41,39.55,39.41,39.52,32612.0,38.016,38.1511,38.016,38.1221,32612.0
2019-04-30 13:30:00,39.52,39.73,39.51,39.63,52253.0,38.1221,38.3247,38.1125,38.2282,52253.0
2019-04-30 14:00:00,39.64,39.75,39.62,39.69,43218.0,38.2379,38.344,38.2186,38.2861,43218.0
2019-04-30 14:30:00,39.69,39.8,39.65,39.8,39843.0,38.2861,38.3922,38.2475,38.3922,39843.0
2019-04-30 15:00:00,39.8,39.82,39.73,39.8,65375.0,38.3922,38.4115,38.3247,38.3922,65375.0
2019-04-30 15:30:00,39.79,39.85,39.73,39.73,195722.0,38.3826,38.4405,38.3247,38.3247,195722.0
2019-05-01 09:30:00,39.94,40.34,39.82,40.12,36354.0,38.5273,38.9131,38.4115,38.7009,36354.0
2019-05-01 10:00:00,40.07,40.11,39.58,39.59,45018.0,38.6527,38.6913,38.18,38.1897,45018.0
2019-05-01 10:30:00,39.58,39.75,39.52,39.72,25209.0,38.18,38.344,38.1221,38.3151,25209.0
2019-05-01 11:00:00,39.69,39.78,39.61,39.64,28825.0,38.2861,38.3729,38.2089,38.2379,28825.0
2019-05-01 11:30:00,39.64,39.86,39.64,39.8,24702.0,38.2379,38.4501,38.2379,38.3922,24702.0
2019-05-01 12:00:00,39.81,39.83,39.65,39.69,24392.0,38.4019,38.4212,38.2475,38.2861,24392.0
2019-05-01 12:30:00,39.69,39.69,39.5,39.63,42807.0,38.2861,38.2861,38.1028,38.2282,42807.0
2019-05-01 13:00:00,39.64,39.74,39.62,39.72,43520.0,38.2379,38.3343,38.2186,38.3151,43520.0
2019-05-01 13:30:00,39.72,39.78,39.61,39.73,54541.0,38.3151,38.3729,38.2089,38.3247,54541.0
2019-05-01 14:00:00,39.74,39.9,39.68,39.81,61712.0,38.3343,38.4887,38.2765,38.4019,61712.0
2019-05-01 14:30:00,39.78,39.85,39.59,39.82,66445.0,38.3729,38.4405,38.1897,38.4115,66445.0
2019-05-01 15:00:00,39.78,39.83,39.64,39.66,66038.0,38.3729,38.4212,38.2379,38.2572,66038.0
2019-05-01 15:30:00,39.64,39.67,39.12,39.15,317879.0,38.2379,38.2668,37.7363,37.7652,317879.0
2019-05-02 09:30:00,29.1,30.06,28.0,29.53,2929321.0,28.0707,28.9967,27.0096,28.4855,2929321.0
2019-05-02 10:00:00,29.56,30.0,29.45,29.89,913899.0,28.5144,28.9389,28.4083,28.8328,913899.0
2019-05-02 10:30:00,29.89,30.41,29.82,30.17,753773.0,28.8328,29.3344,28.7652,29.1028,753773.0
2019-05-02 11:00:00,30.17,30.5,29.6,29.63,727667.0,29.1028,29.4212,28.553,28.5819,727667.0
2019-05-02 11:30:00,29.63,29.81,29.5,29.73,435930.0,28.5819,28.7556,28.4565,28.6784,435930.0
2019-05-02 12:00:00,29.73,30.17,29.5,30.13,452148.0,28.6784,29.1028,28.4565,29.0643,452148.0
2019-05-02 12:30:00,30.13,31.22,29.99,31.09,847593.0,29.0643,30.1157,28.9292,29.9903,847593.0
2019-05-02 13:00:00,31.06,31.34,30.13,30.39,1501809.0,29.9614,30.2315,29.0643,29.3151,1501809.0
2019-05-02 13:30:00,30.39,30.5,30.0,30.09,795394.0,29.3151,29.4212,28.9389,29.0257,795394.0
2019-05-02 14:00:00,30.08,30.12,29.62,30.09,600647.0,29.016,29.0546,28.5723,29.0257,600647.0
2019-05-02 14:30:00,30.09,30.12,29.03,29.33,960656.0,29.0257,29.0546,28.0032,28.2926,960656.0
2019-05-02 15:00:00,29.34,30.33,29.31,30.28,1019167.0,28.3022,29.2572,28.2733,29.209,1019167.0
2019-05-02 15:30:00,30.27,30.27,29.51,29.72,1656693.0,29.1993,29.1993,28.4662,28.6688,1656693.0
2019-05-03 09:30:00,30.08,30.12,29.55,29.65,904269.0,29.016,29.0546,28.5048,28.6012,904269.0
2019-05-03 10:00:00,29.66,30.02,29.65,29.71,620409.0,28.6109,28.9582,28.6012,28.6591,620409.0
2019-05-03 10:30:00,29.71,29.71,29.12,29.24,662830.0,28.6591,28.6591,28.09,28.2057,662830.0
2019-05-03 11:00:00,29.24,29.58,29.15,29.2,444780.0,28.2057,28.5337,28.1189,28.1672,444780.0
2019-05-03 11:30:00,29.21,29.29,29.08,29.09,473062.0,28.1768,28.254,28.0514,28.0611,473062.0
2019-05-03 12:00:00,29.09,29.09,28.85,28.87,487791.0,28.0611,28.0611,27.8295,27.8488,487791.0
2019-05-03 12:30:00,28.87,28.96,28.55,28.55,511981.0,27.8488,27.9356,27.5402,27.5402,511981.0
2019-05-03 13:00:00,28.55,28.59,28.1,28.31,812522.0,27.5402,27.5787,27.1061,27.3086,812522.0
2019-05-03 13:30:00,28.32,28.84,28.29,28.64,306066.0,27.3183,27.8199,27.2893,27.627,306066.0
2019-05-03 14:00:00,28.65,28.9,28.62,28.85,417386.0,27.6366,27.8778,27.6077,27.8295,417386.0
2019-05-03 14:30:00,28.86,28.92,28.8,28.85,266329.0,27.8392,27.8971,27.7813,27.8295,266329.0
2019-05-03 15:00:00,28.85,28.89,28.69,28.85,404617.0,27.8295,27.8681,27.6752,27.8295,404617.0
2019-05-03 15:30:00,28.85,29.32,28.83,29.28,1000159.0,27.8295,28.2829,27.8102,28.2443,1000159.0
2019-05-06 09:30:00,28.52,28.86,28.21,28.85,388869.0,27.5112,27.8392,27.2122,27.8295,388869.0
2019-05-06 10:00:00,28.84,29.42,28.73,29.08,295198.0,27.8199,28.3794,27.7138,28.0514,295198.0
2019-05-06 10:30:00,29.07,29.08,28.72,28.9,241307.0,28.0418,28.0514,27.7041,27.8778,241307.0
2019-05-06 11:00:00,28.89,29.05,28.68,28.99,440082.0,27.8681,28.0225,27.6656,27.9646,440082.0
2019-05-06 11:30:00,29.0,29.16,28.93,29.06,208583.0,27.9742,28.1286,27.9067,28.0321,208583.0
2019-05-06 12:00:00,29.06,29.14,28.96,29.0,151873.0,28.0321,28.1093,27.9356,27.9742,151873.0
2019-05-06 12:30:00,29.01,29.01,28.81,28.83,119654.0,27.9839,27.9839,27.791,27.8102,119654.0
2019-05-06 13:00:00,28.83,28.87,28.72,28.84,226629.0,27.8102,27.8488,27.7041,27.8199,226629.0
2019-05-06 13:30:00,28.84,29.09,28.8,29.07,142147.0,27.8199,28.0611,27.7813,28.0418,142147.0
2019-05-06 14:00:00,29.06,29.13,29.03,29.07,159283.0,28.0321,28.0996,28.0032,28.0418,159283.0
2019-05-06 14:30:00,29.07,29.11,28.98,29.05,176785.0,28.0418,28.0803,27.9549,28.0225,176785.0
2019-05-06 15:00:00,29.04,29.06,28.87,29.01,171504.0,28.0128,28.0321,27.8488,27.9839,171504.0
2019-05-06 15:30:00,29.02,29.05,28.92,29.0,674481.0,27.9935,28.0225,27.8971,27.9742,674481.0
2019-05-07 09:30:00,28.35,29.17,28.35,29.07,390447.0,27.3472,28.1382,27.3472,28.0418,390447.0
2019-05-07 10:00:00,29.07,29.28,28.82,29.26,255712.0,28.0418,28.2443,27.8006,28.225,255712.0
2019-05-07 10:30:00,29.24,29.32,28.99,29.25,237189.0,28.2057,28.2829,27.9646,28.2154,237189.0
2019-05-07 11:00:00,29.23,29.32,28.98,29.14,158672.0,28.1961,28.2829,27.9549,28.1093,158672.0
2019-05-07 11:30:00,29.16,29.27,29.06,29.16,163157.0,28.1286,28.2347,28.0321,28.1286,163157.0
2019-05-07 12:00:00,29.15,29.28,29.09,29.24,172262.0,28.1189,28.2443,28.0611,28.2057,172262.0
2019-05-07 12:30:00,29.25,29.36,29.15,29.23,190122.0,28.2154,28.3215,28.1189,28.1961,190122.0
2019-05-07 13:00:00,29.23,29.27,29.18,29.21,141920.0,28.1961,28.2347,28.1479,28.1768,141920.0
2019-05-07 13:30:00,29.2,29.33,29.14,29.22,159107.0,28.1672,28.2926,28.1093,28.1865,159107.0
2019-05-07 14:00:00,29.22,29.28,29.08,29.1,174775.0,28.1865,28.2443,28.0514,28.0707,174775.0
2019-05-07 14:30:00,29.1,29.2,29.02,29.17,132031.0,28.0707,28.1672,27.9935,28.1382,132031.0
2019-05-07 15:00:00,29.16,29.38,29.13,29.34,184251.0,28.1286,28.3408,28.0996,28.3022,184251.0
2019-05-07 15:30:00,29.34,29.56,29.11,29.54,561163.0,28.3022,28.5144,28.0803,28.4951,561163.0
2019-05-08 09:30:00,29.51,29.63,29.2,29.32,207569.0,28.4662,28.5819,28.1672,28.2829,207569.0
2019-05-08 10:00:00,29.33,29.4,29.27,29.33,213788.0,28.2926,28.3601,28.2347,28.2926,213788.0
2019-05-08 10:30:00,29.33,29.35,29.07,29.21,248367.0,28.2926,28.3119,28.0418,28.1768,248367.0
2019-05-08 11:00:00,29.21,29.3,29.17,29.19,285917.0,28.1768,28.2636,28.1382,28.1575,285917.0
2019-05-08 11:30:00,29.19,29.23,28.98,29.03,457105.0,28.1575,28.1961,27.9549,28.0032,457105.0
2019-05-08 12:00:00,29.03,29.11,29.0,29.02,256210.0,28.0032,28.0803,27.9742,27.9935,256210.0
2019-05-08 12:30:00,29.01,29.21,29.01,29.2,337597.0,27.9839,28.1768,27.9839,28.1672,337597.0
2019-05-08 13:00:00,29.2,29.28,29.05,29.27,368238.0,28.1672,28.2443,28.0225,28.2347,368238.0
2019-05-08 13:30:00,29.26,29.3,29.18,29.24,214771.0,28.225,28.2636,28.1479,28.2057,214771.0
2019-05-08 14:00:00,29.23,29.26,29.17,29.23,307024.0,28.1961,28.225,28.1382,28.1961,307024.0
2019-05-08 14:30:00,29.23,29.28,29.19,29.25,220248.0,28.1961,28.2443,28.1575,28.2154,220248.0
2019-05-08 15:00:00,29.26,29.4,29.12,29.32,858424.0,28.225,28.3601,28.09,28.2829,858424.0
2019-05-08 15:30:00,29.32,29.37,29.17,29.26,1331268.0,28.2829,28.3311,28.1382,28.225,1331268.0
2019-05-09 09:30:00,29.02,29.09,28.6,28.91,184910.0,27.9935,28.0611,27.5884,27.8874,184910.0
2019-05-09 10:00:00,28.9,29.29,28.88,29.24,259918.0,27.8778,28.254,27.8585,28.2057,259918.0
2019-05-09 10:30:00,29.23,29.44,29.18,29.23,159174.0,28.1961,28.3987,28.1479,28.1961,159174.0
2019-05-09 11:00:00,29.23,29.6,29.2,29.34,204874.0,28.1961,28.553,28.1672,28.3022,204874.0
2019-05-09 11:30:00,29.36,29.69,29.34,29.67,106316.0,28.3215,28.6398,28.3022,28.6205,106316.0
2019-05-09 12:00:00,29.68,29.69,29.44,29.51,159152.0,28.6302,28.6398,28.3987,28.4662,159152.0
2019-05-09 12:30:00,29.53,29.69,29.53,29.65,135259.0,28.4855,28.6398,28.4855,28.6012,135259.0
2019-05-09 13:00:00,29.65,29.86,29.65,29.83,172680.0,28.6012,28.8038,28.6012,28.7749,172680.0
2019-05-09 13:30:00,29.84,29.93,29.82,29.84,100198.0,28.7845,28.8713,28.7652,28.7845,100198.0
2019-05-09 14:00:00,29.84,29.93,29.8,29.87,197547.0,28.7845,28.8713,28.7459,28.8135,197547.0
2019-05-09 14:30:00,29.87,29.93,29.69,29.7,151174.0,28.8135,28.8713,28.6398,28.6495,151174.0
2019-05-09 15:00:00,29.72,29.74,29.61,29.67,174979.0,28.6688,28.6881,28.5627,28.6205,174979.0
2019-05-09 15:30:00,29.67,29.94,29.67,29.91,499254.0,28.6205,28.881,28.6205,28.852,499254.0
2019-05-10 09:30:00,29.91,30.27,29.69,30.19,221704.0,28.852,29.1993,28.6398,29.1221,221704.0
2019-05-10 10:00:00,30.19,30.2,29.79,29.93,128761.0,29.1221,29.1318,28.7363,28.8713,128761.0
2019-05-10 10:30:00,29.93,29.93,29.61,29.82,102069.0,28.8713,28.8713,28.5627,28.7652,102069.0
2019-05-10 11:00:00,29.82,29.92,29.77,29.8,130398.0,28.7652,28.8617,28.717,28.7459,130398.0
2019-05-10 11:30:00,29.81,29.9,29.68,29.89,121843.0,28.7556,28.8424,28.6302,28.8328,121843.0
2019-05-10 12:00:00,29.89,30.13,29.87,30.1,140339.0,28.8328,29.0643,28.8135,29.0353,140339.0
2019-05-10 12:30:00,30.1,30.2,30.05,30.15,125279.0,29.0353,29.1318,28.9871,29.0836,125279.0
2019-05-10 13:00:00,30.15,30.23,30.03,30.19,124828.0,29.0836,29.1607,28.9678,29.1221,124828.0
2019-05-10 13:30:00,30.21,30.35,30.19,30.31,81846.0,29.1414,29.2765,29.1221,29.2379,81846.0
2019-05-10 14:00:00,30.32,30.39,30.3,30.36,92097.0,29.2475,29.3151,29.2283,29.2861,92097.0
2019-05-10 14:30:00,30.38,30.49,30.35,30.44,88691.0,29.3054,29.4115,29.2765,29.3633,88691.0
2019-05-10 15:00:00,30.44,30.76,30.44,30.71,203094.0,29.3633,29.672,29.3633,29.6237,203094.0
2019-05-10 15:30:00,30.72,30.77,30.58,30.73,375713.0,29.6334,29.6816,29.4983,29.643,375713.0
2019-05-13 09:30:00,30.01,30.16,29.51,29.69,124157.0,28.9485,29.0932,28.4662,28.6398,124157.0
2019-05-13 10:00:00,29.65,29.67,29.46,29.57,74507.0,28.6012,28.6205,28.418,28.5241,74507.0
2019-05-13 10:30:00,29.56,29.65,29.45,29.54,121508.0,28.5144,28.6012,28.4083,28.4951,121508.0
2019-05-13 11:00:00,29.54,29.56,29.33,29.38,92245.0,28.4951,28.5144,28.2926,28.3408,92245.0
2019-05-13 11:30:00,29.39,29.58,29.38,29.56,123636.0,28.3504,28.5337,28.3408,28.5144,123636.0
2019-05-13 12:00:00,29.57,29.57,29.32,29.34,103517.0,28.5241,28.5241,28.2829,28.3022,103517.0
2019-05-13 12:30:00,29.33,29.44,29.32,29.33,131536.0,28.2926,28.3987,28.2829,28.2926,131536.0
2019-05-13 13:00:00,29.34,29.38,29.24,29.29,85428.0,28.3022,28.3408,28.2057,28.254,85428.0
2019-05-13 13:30:00,29.29,29.43,29.29,29.41,43501.0,28.254,28.389,28.254,28.3697,43501.0
2019-05-13 14:00:00,29.41,29.57,29.34,29.54,72544.0,28.3697,28.5241,28.3022,28.4951,72544.0
2019-05-13 14:30:00,29.55,29.63,29.48,29.57,53491.0,28.5048,28.5819,28.4373,28.5241,53491.0
2019-05-13 15:00:00,29.56,29.61,29.41,29.48,84285.0,28.5144,28.5627,28.3697,28.4373,84285.0
2019-05-13 15:30:00,29.47,29.57,29.41,29.52,359036.0,28.4276,28.5241,28.3697,28.4758,359036.0
2019-05-14 09:30:00,29.65,30.02,29.57,29.88,93922.0,28.6012,28.9582,28.5241,28.8231,93922.0
2019-05-14 10:00:00,29.89,30.18,29.89,30.12,67571.0,28.8328,29.1125,28.8328,29.0546,67571.0
2019-05-14 10:30:00,30.12,30.29,30.02,30.06,131800.0,29.0546,29.2186,28.9582,28.9967,131800.0
2019-05-14 11:00:00,30.06,30.22,30.05,30.15,76684.0,28.9967,29.1511,28.9871,29.0836,76684.0
2019-05-14 11:30:00,30.16,30.3,30.15,30.27,76688.0,29.0932,29.2283,29.0836,29.1993,76688.0
2019-05-14 12:00:00,30.27,30.29,30.12,30.14,67356.0,29.1993,29.2186,29.0546,29.0739,67356.0
2019-05-14 12:30:00,30.15,30.23,30.12,30.19,43652.0,29.0836,29.1607,29.0546,29.1221,43652.0
2019-05-14 13:00:00,30.18,30.34,30.17,30.32,75755.0,29.1125,29.2668,29.1028,29.2475,75755.0
2019-05-14 13:30:00,30.33,30.4,30.28,30.33,97826.0,29.2572,29.3247,29.209,29.2572,97826.0
2019-05-14 14:00:00,30.33,30.39,30.24,30.33,117527.0,29.2572,29.3151,29.1704,29.2572,117527.0
2019-05-14 14:30:00,30.34,30.34,30.09,30.11,98630.0,29.2668,29.2668,29.0257,29.045,98630.0
2019-05-14 15:00:00,30.11,30.16,29.95,30.02,126880.0,29.045,29.0932,28.8906,28.9582,126880.0
2019-05-14 15:30:00,30.01,30.01,29.85,29.91,224205.0,28.9485,28.9485,28.7942,28.852,224205.0
2019-05-15 09:30:00,29.58,29.61,29.31,29.41,65035.0,28.5337,28.5627,28.2733,28.3697,65035.0
2019-05-15 10:00:00,29.41,29.57,29.28,29.56,88455.0,28.3697,28.5241,28.2443,28.5144,88455.0
2019-05-15 10:30:00,29.57,29.63,29.47,29.54,162181.0,28.5241,28.5819,28.4276,28.4951,162181.0
2019-05-15 11:00:00,29.55,29.61,29.36,29.59,116565.0,28.5048,28.5627,28.3215,28.5434,116565.0
2019-05-15 11:30:00,29.6,29.61,29.48,29.58,64748.0,28.553,28.5627,28.4373,28.5337,64748.0
2019-05-15 12:00:00,29.58,29.71,29.5,29.53,107308.0,28.5337,28.6591,28.4565,28.4855,107308.0
2019-05-15 12:30:00,29.53,29.57,29.48,29.52,26659.0,28.4855,28.5241,28.4373,28.4758,26659.0
2019-05-15 13:00:00,29.52,29.56,29.43,29.46,39776.0,28.4758,28.5144,28.389,28.418,39776.0
2019-05-15 13:30:00,29.45,29.59,29.44,29.57,25860.0,28.4083,28.5434,28.3987,28.5241,25860.0
2019-05-15 14:00:00,29.58,29.82,29.57,29.82,74097.0,28.5337,28.7652,28.5241,28.7652,74097.0
2019-05-15 14:30:00,29.82,29.93,29.76,29.76,115986.0,28.7652,28.8713,28.7074,28.7074,115986.0
2019-05-15 15:00:00,29.76,29.76,29.69,29.75,44022.0,28.7074,28.7074,28.6398,28.6977,44022.0
2019-05-15 15:30:00,29.75,29.76,29.67,29.7,255728.0,28.6977,28.7074,28.6205,28.6495,255728.0
2019-05-16 09:30:00,29.78,29.88,29.59,29.73,91268.0,28.7266,28.8231,28.5434,28.6784,91268.0
2019-05-16 10:00:00,29.74,29.88,29.7,29.87,53888.0,28.6881,28.8231,28.6495,28.8135,53888.0
2019-05-16 10:30:00,29.87,29.89,29.77,29.89,68409.0,28.8135,28.8328,28.717,28.8328,68409.0
2019-05-16 11:00:00,29.89,29.93,29.83,29.89,67049.0,28.8328,28.8713,28.7749,28.8328,67049.0
2019-05-16 11:30:00,29.89,29.98,29.87,29.95,52593.0,28.8328,28.9196,28.8135,28.8906,52593.0
2019-05-16 12:00:00,29.95,29.95,29.85,29.87,73090.0,28.8906,28.8906,28.7942,28.8135,73090.0
2019-05-16 12:30:00,29.86,29.9,29.81,29.82,46740.0,28.8038,28.8424,28.7556,28.7652,46740.0
2019-05-16 13:00:00,29.82,29.85,29.75,29.78,42021.0,28.7652,28.7942,28.6977,28.7266,42021.0
2019-05-16 13:30:00,29.78,29.8,29.68,29.73,87128.0,28.7266,28.7459,28.6302,28.6784,87128.0
2019-05-16 14:00:00,29.71,29.78,29.67,29.73,127259.0,28.6591,28.7266,28.6205,28.6784,127259.0
2019-05-16 14:30:00,29.74,29.74,29.61,29.66,161955.0,28.6881,28.6881,28.5627,28.6109,161955.0
2019-05-16 15:00:00,29.65,29.72,29.57,29.7,242367.0,28.6012,28.6688,28.5241,28.6495,242367.0
2019-05-16 15:30:00,29.7,29.7,29.49,29.49,519152.0,28.6495,28.6495,28.4469,28.4469,519152.0
2019-05-17 09:30:00,29.2,29.45,29.12,29.44,124706.0,28.1672,28.4083,28.09,28.3987,124706.0
2019-05-17 10:00:00,29.43,29.71,29.39,29.66,97350.0,28.389,28.6591,28.3504,28.6109,97350.0
2019-05-17 10:30:00,29.67,29.97,29.64,29.91,92175.0,28.6205,28.9099,28.5916,28.852,92175.0
2019-05-17 11:00:00,29.92,30.02,29.92,29.96,119988.0,28.8617,28.9582,28.8617,28.9003,119988.0
2019-05-17 11:30:00,29.96,30.0,29.84,29.88,101256.0,28.9003,28.9389,28.7845,28.8231,101256.0
2019-05-17 12:00:00,29.87,29.87,29.75,29.77,58376.0,28.8135,28.8135,28.6977,28.717,58376.0
2019-05-17 12:30:00,29.76,29.92,29.68,29.92,47269.0,28.7074,28.8617,28.6302,28.8617,47269.0
2019-05-17 13:00:00,29.91,30.01,29.87,29.93,87392.0,28.852,28.9485,28.8135,28.8713,87392.0
2019-05-17 13:30:00,29.91,29.97,29.86,29.96,74579.0,28.852,28.9099,28.8038,28.9003,74579.0
2019-05-17 14:00:00,29.96,29.99,29.84,29.91,110287.0,28.9003,28.9292,28.7845,28.852,110287.0
2019-05-17 14:30:00,29.9,30.01,29.86,29.99,171880.0,28.8424,28.9485,28.8038,28.9292,171880.0
2019-05-17 15:00:00,29.97,29.99,29.64,29.78,96007.0,28.9099,28.9292,28.5916,28.7266,96007.0
2019-05-17 15:30:00,29.78,29.8,29.58,29.6,383163.0,28.7266,28.7459,28.5337,28.553,383163.0
2019-05-20 09:30:00,29.44,29.64,29.3,29.44,75477.0,28.3987,28.5916,28.2636,28.3987,75477.0
2019-05-20 10:00:00,29.46,29.49,29.39,29.46,34270.0,28.418,28.4469,28.3504,28.418,34270.0
2019-05-20 10:30:00,29.47,29.57,29.43,29.54,50779.0,28.4276,28.5241,28.389,28.4951,50779.0
2019-05-20 11:00:00,29.56,29.57,29.41,29.51,44768.0,28.5144,28.5241,28.3697,28.4662,44768.0
2019-05-20 11:30:00,29.51,29.57,29.34,29.34,99703.0,28.4662,28.5241,28.3022,28.3022,99703.0
2019-05-20 12:00:00,29.33,29.38,29.3,29.3,56560.0,28.2926,28.3408,28.2636,28.2636,56560.0
2019-05-20 12:30:00,29.3,29.41,29.29,29.37,46736.0,28.2636,28.3697,28.254,28.3311,46736.0
2019-05-20 13:00:00,29.36,29.42,29.35,29.4,31729.0,28.3215,28.3794,28.3119,28.3601,31729.0
2019-05-20 13:30:00,29.39,29.41,29.37,29.4,40387.0,28.3504,28.3697,28.3311,28.3601,40387.0
2019-05-20 14:00:00,29.4,29.53,29.38,29.48,71111.0,28.3601,28.4855,28.3408,28.4373,71111.0
2019-05-20 14:30:00,29.48,29.5,29.37,29.39,50924.0,28.4373,28.4565,28.3311,28.3504,50924.0
2019-05-20 15:00:00,29.39,29.42,29.35,29.41,99852.0,28.3504,28.3794,28.3119,28.3697,99852.0
2019-05-20 15:30:00,29.42,29.51,29.37,29.46,274429.0,28.3794,28.4662,28.3311,28.418,274429.0
2019-05-21 09:30:00,29.5,29.68,29.41,29.6,79022.0,28.4565,28.6302,28.3697,28.553,79022.0
2019-05-21 10:00:00,29.62,29.88,29.62,29.83,82770.0,28.5723,28.8231,28.5723,28.7749,82770.0
2019-05-21 10:30:00,29.83,30.06,29.82,30.0,115605.0,28.7749,28.9967,28.7652,28.9389,115605.0
2019-05-21 11:00:00,30.01,30.05,29.89,29.89,113644.0,28.9485,28.9871,28.8328,28.8328,113644.0
2019-05-21 11:30:00,29.89,29.94,29.77,29.86,65982.0,28.8328,28.881,28.717,28.8038,65982.0
2019-05-21 12:00:00,29.86,29.95,29.82,29.95,154684.0,28.8038,28.8906,28.7652,28.8906,154684.0
2019-05-21 12:30:00,29.94,29.96,29.88,29.96,45562.0,28.881,28.9003,28.8231,28.9003,45562.0
2019-05-21 13:00:00,29.96,30.07,29.92,29.92,84586.0,28.9003,29.0064,28.8617,28.8617,84586.0
2019-05-21 13:30:00,29.94,30.04,29.93,29.99,31800.0,28.881,28.9774,28.8713,28.9292,31800.0
2019-05-21 14:00:00,29.98,30.01,29.95,30.01,25650.0,28.9196,28.9485,28.8906,28.9485,25650.0
2019-05-21 14:30:00,30.01,30.01,29.96,29.97,43780.0,28.9485,28.9485,28.9003,28.9099,43780.0
2019-05-21 15:00:00,29.98,30.03,29.95,30.01,84462.0,28.9196,28.9678,28.8906,28.9485,84462.0
2019-05-21 15:30:00,30.01,30.16,29.99,30.15,287288.0,28.9485,29.0932,28.9292,29.0836,287288.0
2019-05-22 09:30:00,29.98,29.98,29.69,29.82,49247.0,28.9196,28.9196,28.6398,28.7652,49247.0
2019-05-22 10:00:00,29.79,29.83,29.57,29.79,51656.0,28.7363,28.7749,28.5241,28.7363,51656.0
2019-05-22 10:30:00,29.77,29.84,29.69,29.71,42338.0,28.717,28.7845,28.6398,28.6591,42338.0
2019-05-22 11:00:00,29.69,29.76,29.61,29.7,53707.0,28.6398,28.7074,28.5627,28.6495,53707.0
2019-05-22 11:30:00,29.73,29.73,29.53,29.67,54510.0,28.6784,28.6784,28.4855,28.6205,54510.0
2019-05-22 12:00:00,29.67,29.69,29.57,29.58,40499.0,28.6205,28.6398,28.5241,28.5337,40499.0
2019-05-22 12:30:00,29.58,29.59,29.47,29.47,29973.0,28.5337,28.5434,28.4276,28.4276,29973.0
2019-05-22 13:00:00,29.45,29.55,29.38,29.53,40483.0,28.4083,28.5048,28.3408,28.4855,40483.0
2019-05-22 13:30:00,29.51,29.59,29.49,29.58,37514.0,28.4662,28.5434,28.4469,28.5337,37514.0
2019-05-22 14:00:00,29.57,29.57,29.52,29.55,27900.0,28.5241,28.5241,28.4758,28.5048,27900.0
2019-05-22 14:30:00,29.56,29.6,29.54,29.54,37851.0,28.5144,28.553,28.4951,28.4951,37851.0
2019-05-22 15:00:00,29.54,29.56,29.41,29.51,90739.0,28.4951,28.5144,28.3697,28.4662,90739.0
2019-05-22 15:30:00,29.51,29.58,29.46,29.48,222111.0,28.4662,28.5337,28.418,28.4373,222111.0
2019-05-23 09:30:00,29.01,29.07,28.75,28.76,168177.0,27.9839,28.0418,27.7331,27.7427,168177.0
2019-05-23 10:00:00,28.75,28.91,28.75,28.9,96606.0,27.7331,27.8874,27.7331,27.8778,96606.0
2019-05-23 10:30:00,28.89,29.12,28.88,29.07,40417.0,27.8681,28.09,27.8585,28.0418,40417.0
2019-05-23 11:00:00,29.05,29.08,28.75,28.79,74890.0,28.0225,28.0514,27.7331,27.7717,74890.0
2019-05-23 11:30:00,28.8,28.84,28.61,28.68,258622.0,27.7813,27.8199,27.598,27.6656,258622.0
2019-05-23 12:00:00,28.68,28.79,28.68,28.75,67719.0,27.6656,27.7717,27.6656,27.7331,67719.0
2019-05-23 12:30:00,28.76,28.76,28.62,28.72,114459.0,27.7427,27.7427,27.6077,27.7041,114459.0
2019-05-23 13:00:00,28.71,28.83,28.68,28.81,108282.0,27.6945,27.8102,27.6656,27.791,108282.0
2019-05-23 13:30:00,28.81,28.89,28.78,28.89,55364.0,27.791,27.8681,27.762,27.8681,55364.0
2019-05-23 14:00:00,28.89,28.93,28.76,28.78,92963.0,27.8681,27.9067,27.7427,27.762,92963.0
2019-05-23 14:30:00,28.78,28.81,28.72,28.74,57965.0,27.762,27.791,27.7041,27.7234,57965.0
2019-05-23 15:00:00,28.74,28.97,28.71,28.94,61107.0,27.7234,27.9453,27.6945,27.9164,61107.0
2019-05-23 15:30:00,28.93,28.95,28.79,28.86,259048.0,27.9067,27.926,27.7717,27.8392,259048.0
2019-05-24 09:30:00,29.03,29.14,28.86,28.98,61364.0,28.0032,28.1093,27.8392,27.9549,61364.0
2019-05-24 10:00:00,29.0,29.01,28.81,28.82,59850.0,27.9742,27.9839,27.791,27.8006,59850.0
2019-05-24 10:30:00,28.81,28.87,28.74,28.74,108559.0,27.791,27.8488,27.7234,27.7234,108559.0
2019-05-24 11:00:00,28.74,28.85,28.73,28.81,72289.0,27.7234,27.8295,27.7138,27.791,72289.0
2019-05-24 11:30:00,28.83,28.88,28.82,28.86,60921.0,27.8102,27.8585,27.8006,27.8392,60921.0
2019-05-24 12:00:00,28.87,28.98,28.84,28.98,59757.0,27.8488,27.9549,27.8199,27.9549,59757.0
2019-05-24 12:30:00,28.96,29.15,28.96,29.15,63235.0,27.9356,28.1189,27.9356,28.1189,63235.0
2019-05-24 13:00:00,29.15,29.24,29.09,29.09,69586.0,28.1189,28.2057,28.0611,28.0611,69586.0
2019-05-24 13:30:00,29.1,29.13,29.09,29.1,48539.0,28.0707,28.0996,28.0611,28.0707,48539.0
2019-05-24 14:00:00,29.09,29.13,29.07,29.1,102026.0,28.0611,28.0996,28.0418,28.0707,102026.0
2019-05-24 14:30:00,29.11,29.15,29.09,29.11,43206.0,28.0803,28.1189,28.0611,28.0803,43206.0
2019-05-24 15:00:00,29.11,29.15,29.09,29.11,73316.0,28.0803,28.1189,28.0611,28.0803,73316.0
2019-05-24 15:30:00,29.11,29.14,29.03,29.04,677814.0,28.0803,28.1093,28.0032,28.0128,677814.0
2019-05-28 09:30:00,29.11,29.17,28.84,28.91,150148.0,28.0803,28.1382,27.8199,27.8874,150148.0
2019-05-28 10:00:00,28.91,28.93,28.74,28.82,78137.0,27.8874,27.9067,27.7234,27.8006,78137.0
2019-05-28 10:30:00,28.81,28.82,28.59,28.6,72959.0,27.791,27.8006,27.5787,27.5884,72959.0
2019-05-28 11:00:00,28.6,28.9,28.59,28.75,128268.0,27.5884,27.8778,27.5787,27.7331,128268.0
2019-05-28 11:30:00,28.73,28.79,28.62,28.65,102655.0,27.7138,27.7717,27.6077,27.6366,102655.0
2019-05-28 12:00:00,28.65,28.71,28.59,28.62,134841.0,27.6366,27.6945,27.5787,27.6077,134841.0
2019-05-28 12:30:00,28.63,28.66,28.5,28.61,52828.0,27.6173,27.6463,27.4919,27.598,52828.0
2019-05-28 13:00:00,28.62,28.71,28.61,28.63,52261.0,27.6077,27.6945,27.598,27.6173,52261.0
2019-05-28 13:30:00,28.62,28.71,28.62,28.67,45786.0,27.6077,27.6945,27.6077,27.6559,45786.0
2019-05-28 14:00:00,28.66,28.66,28.58,28.61,70070.0,27.6463,27.6463,27.5691,27.598,70070.0
2019-05-28 14:30:00,28.6,28.69,28.59,28.64,77627.0,27.5884,27.6752,27.5787,27.627,77627.0
2019-05-28 15:00:00,28.64,28.75,28.56,28.69,127126.0,27.627,27.7331,27.5498,27.6752,127126.0
2019-05-28 15:30:00,28.68,28.68,28.46,28.53,345945.0,27.6656,27.6656,27.4533,27.5209,345945.0
2019-05-29 09:30:00,28.57,29.0,28.42,28.87,307558.0,27.5594,27.9742,27.4147,27.8488,307558.0
2019-05-29 10:00:00,28.85,29.12,28.81,29.03,188529.0,27.8295,28.09,27.791,28.0032,188529.0
2019-05-29 10:30:00,29.03,29.07,28.91,28.94,197331.0,28.0032,28.0418,27.8874,27.9164,197331.0
2019-05-29 11:00:00,28.93,28.96,28.6,28.66,306776.0,27.9067,27.9356,27.5884,27.6463,306776.0
2019-05-29 11:30:00,28.67,28.72,28.34,28.49,187479.0,27.6559,27.7041,27.3376,27.4823,187479.0
2019-05-29 12:00:00,28.49,28.64,28.47,28.6,153982.0,27.4823,27.627,27.463,27.5884,153982.0
2019-05-29 12:30:00,28.6,28.66,28.55,28.57,82202.0,27.5884,27.6463,27.5402,27.5594,82202.0
2019-05-29 13:00:00,28.57,28.82,28.57,28.82,99332.0,27.5594,27.8006,27.5594,27.8006,99332.0
2019-05-29 13:30:00,28.81,28.85,28.62,28.72,116411.0,27.791,27.8295,27.6077,27.7041,116411.0
2019-05-29 14:00:00,28.72,28.81,28.69,28.76,118533.0,27.7041,27.791,27.6752,27.7427,118533.0
2019-05-29 14:30:00,28.75,28.8,28.67,28.79,163320.0,27.7331,27.7813,27.6559,27.7717,163320.0
2019-05-29 15:00:00,28.78,28.79,28.67,28.75,258109.0,27.762,27.7717,27.6559,27.7331,258109.0
2019-05-29 15:30:00,28.76,28.97,28.73,28.77,592200.0,27.7427,27.9453,27.7138,27.7524,592200.0
2019-05-30 09:30:00,28.76,29.28,28.76,29.17,217029.0,27.7427,28.2443,27.7427,28.1382,217029.0
2019-05-30 10:00:00,29.17,29.3,28.89,29.08,281721.0,28.1382,28.2636,27.8681,28.0514,281721.0
2019-05-30 10:30:00,29.08,29.1,28.87,28.92,112064.0,28.0514,28.0707,27.8488,27.8971,112064.0
2019-05-30 11:00:00,28.91,28.97,28.75,28.86,134931.0,27.8874,27.9453,27.7331,27.8392,134931.0
2019-05-30 11:30:00,28.86,28.99,28.8,28.95,100186.0,27.8392,27.9646,27.7813,27.926,100186.0
2019-05-30 12:00:00,28.96,28.98,28.92,28.94,129074.0,27.9356,27.9549,27.8971,27.9164,129074.0
2019-05-30 12:30:00,28.93,29.07,28.91,28.98,93745.0,27.9067,28.0418,27.8874,27.9549,93745.0
2019-05-30 13:00:00,28.99,29.03,28.95,28.97,87430.0,27.9646,28.0032,27.926,27.9453,87430.0
2019-05-30 13:30:00,28.97,28.99,28.89,28.91,100593.0,27.9453,27.9646,27.8681,27.8874,100593.0
2019-05-30 14:00:00,28.91,28.94,28.79,28.82,214754.0,27.8874,27.9164,27.7717,27.8006,214754.0
2019-05-30 14:30:00,28.81,28.94,28.71,28.91,114160.0,27.791,27.9164,27.6945,27.8874,114160.0
2019-05-30 15:00:00,28.91,28.91,28.78,28.83,191810.0,27.8874,27.8874,27.762,27.8102,191810.0
2019-05-30 15:30:00,28.82,28.88,28.75,28.77,799595.0,27.8006,27.8585,27.7331,27.7524,799595.0
2019-05-31 09:30:00,28.17,28.35,27.84,27.94,152886.0,27.3795,27.5544,27.0587,27.1559,152886.0
2019-05-31 10:00:00,27.94,28.12,27.88,28.07,142235.0,27.1559,27.3309,27.0976,27.2823,142235.0
2019-05-31 10:30:00,28.07,28.11,28.05,28.09,140041.0,27.2823,27.3211,27.2628,27.3017,140041.0
2019-05-31 11:00:00,28.08,28.1,28.03,28.07,122723.0,27.292,27.3114,27.2434,27.2823,122723.0
2019-05-31 11:30:00,28.07,28.08,27.93,28.01,215565.0,27.2823,27.292,27.1462,27.2239,215565.0
2019-05-31 12:00:00,28.01,28.03,27.96,28.01,113447.0,27.2239,27.2434,27.1753,27.2239,113447.0
2019-05-31 12:30:00,28.0,28.01,27.97,28.01,107620.0,27.2142,27.2239,27.1851,27.2239,107620.0
2019-05-31 13:00:00,28.01,28.02,27.97,27.99,86573.0,27.2239,27.2337,27.1851,27.2045,86573.0
2019-05-31 13:30:00,27.99,28.02,27.97,28.0,95907.0,27.2045,27.2337,27.1851,27.2142,95907.0
2019-05-31 14:00:00,28.0,28.01,27.91,27.91,159416.0,27.2142,27.2239,27.1267,27.1267,159416.0
2019-05-31 14:30:00,27.91,27.98,27.85,27.93,119521.0,27.1267,27.1948,27.0684,27.1462,119521.0
2019-05-31 15:00:00,27.93,27.93,27.79,27.85,203671.0,27.1462,27.1462,27.0101,27.0684,203671.0
2019-05-31 15:30:00,27.85,27.89,27.7,27.72,721219.0,27.0684,27.1073,26.9226,26.9421,721219.0
2019-06-03 09:30:00,27.75,28.34,27.69,28.29,251366.0,26.9712,27.5447,26.9129,27.4961,251366.0
2019-06-03 10:00:00,28.27,28.64,28.27,28.59,252071.0,27.4766,27.8363,27.4766,27.7877,252071.0
2019-06-03 10:30:00,28.6,28.7,28.56,28.59,185280.0,27.7974,27.8946,27.7585,27.7877,185280.0
2019-06-03 11:00:00,28.59,28.6,28.24,28.31,185457.0,27.7877,27.7974,27.4475,27.5155,185457.0
2019-06-03 11:30:00,28.33,28.55,28.33,28.44,165820.0,27.535,27.7488,27.535,27.6419,165820.0
2019-06-03 12:00:00,28.42,28.46,28.28,28.29,168871.0,27.6224,27.6613,27.4864,27.4961,168871.0
2019-06-03 12:30:00,28.29,28.36,28.17,28.22,144078.0,27.4961,27.5641,27.3795,27.428,144078.0
2019-06-03 13:00:00,28.22,28.39,28.17,28.27,174371.0,27.428,27.5933,27.3795,27.4766,174371.0
2019-06-03 13:30:00,28.27,28.38,28.12,28.34,151137.0,27.4766,27.5836,27.3309,27.5447,151137.0
2019-06-03 14:00:00,28.34,28.42,28.28,28.35,140401.0,27.5447,27.6224,27.4864,27.5544,140401.0
2019-06-03 14:30:00,28.35,28.37,28.1,28.15,209334.0,27.5544,27.5738,27.3114,27.36,209334.0
2019-06-03 15:00:00,28.15,28.23,27.96,28.06,477961.0,27.36,27.4378,27.1753,27.2725,477961.0
2019-06-03 15:30:00,28.05,28.28,27.98,28.2,1864200.0,27.2628,27.4864,27.1948,27.4086,1864200.0
2019-06-04 09:30:00,28.44,28.66,28.27,28.41,249178.0,27.6419,27.8557,27.4766,27.6127,249178.0
2019-06-04 10:00:00,28.41,28.54,28.23,28.5,158139.0,27.6127,27.7391,27.4378,27.7002,158139.0
2019-06-04 10:30:00,28.51,28.67,28.39,28.64,182202.0,27.7099,27.8654,27.5933,27.8363,182202.0
2019-06-04 11:00:00,28.64,28.74,28.5,28.57,257119.0,27.8363,27.9335,27.7002,27.7682,257119.0
2019-06-04 11:30:00,28.57,28.65,28.39,28.44,176057.0,27.7682,27.846,27.5933,27.6419,176057.0
2019-06-04 12:00:00,28.43,28.59,28.33,28.56,241566.0,27.6322,27.7877,27.535,27.7585,241566.0
2019-06-04 12:30:00,28.57,28.61,28.49,28.57,134533.0,27.7682,27.8071,27.6905,27.7682,134533.0
2019-06-04 13:00:00,28.58,28.58,28.46,28.56,136130.0,27.7779,27.7779,27.6613,27.7585,136130.0
2019-06-04 13:30:00,28.57,28.63,28.51,28.62,90671.0,27.7682,27.8265,27.7099,27.8168,90671.0
2019-06-04 14:00:00,28.62,28.71,28.57,28.67,162895.0,27.8168,27.9043,27.7682,27.8654,162895.0
2019-06-04 14:30:00,28.66,28.78,28.65,28.78,117981.0,27.8557,27.9723,27.846,27.9723,117981.0
2019-06-04 15:00:00,28.78,28.99,28.74,28.98,112777.0,27.9723,28.1764,27.9335,28.1667,112777.0
2019-06-04 15:30:00,28.97,29.16,28.91,29.15,476412.0,28.157,28.3417,28.0987,28.332,476412.0
2019-06-05 09:30:00,29.34,29.41,28.96,29.2,129331.0,28.5166,28.5847,28.1473,28.3805,129331.0
2019-06-05 10:00:00,29.2,29.32,28.98,29.05,129415.0,28.3805,28.4972,28.1667,28.2348,129415.0
2019-06-05 10:30:00,29.04,29.04,28.79,28.93,179526.0,28.225,28.225,27.9821,28.1181,179526.0
2019-06-05 11:00:00,28.93,29.12,28.92,29.08,70158.0,28.1181,28.3028,28.1084,28.2639,70158.0
2019-06-05 11:30:00,29.09,29.11,29.01,29.11,72662.0,28.2736,28.2931,28.1959,28.2931,72662.0
2019-06-05 12:00:00,29.11,29.32,29.1,29.32,63777.0,28.2931,28.4972,28.2834,28.4972,63777.0
2019-06-05 12:30:00,29.31,29.43,29.27,29.33,103996.0,28.4875,28.6041,28.4486,28.5069,103996.0
2019-06-05 13:00:00,29.34,29.45,29.34,29.43,46969.0,28.5166,28.6235,28.5166,28.6041,46969.0
2019-06-05 13:30:00,29.44,29.64,29.41,29.58,85070.0,28.6138,28.8082,28.5847,28.7499,85070.0
2019-06-05 14:00:00,29.58,29.58,29.45,29.46,97332.0,28.7499,28.7499,28.6235,28.6333,97332.0
2019-06-05 14:30:00,29.46,29.46,29.31,29.37,75168.0,28.6333,28.6333,28.4875,28.5458,75168.0
2019-06-05 15:00:00,29.36,29.5,29.35,29.47,108547.0,28.5361,28.6721,28.5263,28.643,108547.0
2019-06-05 15:30:00,29.46,29.5,29.29,29.45,407674.0,28.6333,28.6721,28.468,28.6235,407674.0
2019-06-06 09:30:00,29.4,29.74,29.32,29.46,85442.0,28.5749,28.9054,28.4972,28.6333,85442.0
2019-06-06 10:00:00,29.43,29.49,29.11,29.22,50339.0,28.6041,28.6624,28.2931,28.4,50339.0
2019-06-06 10:30:00,29.23,29.58,29.21,29.53,68835.0,28.4097,28.7499,28.3903,28.7013,68835.0
2019-06-06 11:00:00,29.52,29.7,29.48,29.64,94580.0,28.6916,28.8665,28.6527,28.8082,94580.0
2019-06-06 11:30:00,29.63,29.68,29.34,29.36,65601.0,28.7985,28.8471,28.5166,28.5361,65601.0
2019-06-06 12:00:00,29.35,29.37,29.21,29.25,59710.0,28.5263,28.5458,28.3903,28.4291,59710.0
2019-06-06 12:30:00,29.25,29.31,29.24,29.26,33801.0,28.4291,28.4875,28.4194,28.4389,33801.0
2019-06-06 13:00:00,29.26,29.26,29.19,29.22,35060.0,28.4389,28.4389,28.3708,28.4,35060.0
2019-06-06 13:30:00,29.22,29.28,29.12,29.12,55450.0,28.4,28.4583,28.3028,28.3028,55450.0
2019-06-06 14:00:00,29.13,29.22,29.12,29.2,55814.0,28.3125,28.4,28.3028,28.3805,55814.0
2019-06-06 14:30:00,29.2,29.37,29.18,29.21,70371.0,28.3805,28.5458,28.3611,28.3903,70371.0
2019-06-06 15:00:00,29.21,29.4,29.21,29.36,72753.0,28.3903,28.5749,28.3903,28.5361,72753.0
2019-06-06 15:30:00,29.36,29.48,29.27,29.4,258142.0,28.5361,28.6527,28.4486,28.5749,258142.0
2019-06-07 09:30:00,29.5,29.51,29.14,29.35,59538.0,28.6721,28.6818,28.3222,28.5263,59538.0
2019-06-07 10:00:00,29.37,29.63,29.29,29.55,102258.0,28.5458,28.7985,28.468,28.7207,102258.0
2019-06-07 10:30:00,29.55,29.76,29.55,29.68,53458.0,28.7207,28.9248,28.7207,28.8471,53458.0
2019-06-07 11:00:00,29.7,29.73,29.43,29.44,56709.0,28.8665,28.8957,28.6041,28.6138,56709.0
2019-06-07 11:30:00,29.44,29.5,29.38,29.4,28543.0,28.6138,28.6721,28.5555,28.5749,28543.0
2019-06-07 12:00:00,29.39,29.48,29.33,29.48,36585.0,28.5652,28.6527,28.5069,28.6527,36585.0
2019-06-07 12:30:00,29.48,29.51,29.42,29.49,35884.0,28.6527,28.6818,28.5944,28.6624,35884.0
2019-06-07 13:00:00,29.5,29.53,29.42,29.45,53769.0,28.6721,28.7013,28.5944,28.6235,53769.0
2019-06-07 13:30:00,29.45,29.5,29.39,29.48,56725.0,28.6235,28.6721,28.5652,28.6527,56725.0
2019-06-07 14:00:00,29.49,29.5,29.34,29.35,52403.0,28.6624,28.6721,28.5166,28.5263,52403.0
2019-06-07 14:30:00,29.35,29.39,29.32,29.36,51200.0,28.5263,28.5652,28.4972,28.5361,51200.0
2019-06-07 15:00:00,29.36,29.39,29.28,29.33,84937.0,28.5361,28.5652,28.4583,28.5069,84937.0
2019-06-07 15:30:00,29.32,29.46,29.28,29.39,274319.0,28.4972,28.6333,28.4583,28.5652,274319.0
2019-06-10 09:30:00,29.68,29.9,29.59,29.84,63180.0,28.8471,29.0609,28.7596,29.0026,63180.0
2019-06-10 10:00:00,29.82,29.93,29.78,29.91,51102.0,28.9831,29.0901,28.9443,29.0706,51102.0
2019-06-10 10:30:00,29.91,29.91,29.72,29.75,43418.0,29.0706,29.0706,28.886,28.9151,43418.0
2019-06-10 11:00:00,29.75,29.76,29.56,29.56,80617.0,28.9151,28.9248,28.7304,28.7304,80617.0
2019-06-10 11:30:00,29.56,29.71,29.52,29.66,63355.0,28.7304,28.8762,28.6916,28.8276,63355.0
2019-06-10 12:00:00,29.66,29.74,29.52,29.53,32167.0,28.8276,28.9054,28.6916,28.7013,32167.0
2019-06-10 12:30:00,29.53,29.64,29.51,29.56,22158.0,28.7013,28.8082,28.6818,28.7304,22158.0
2019-06-10 13:00:00,29.56,29.66,29.56,29.62,44872.0,28.7304,28.8276,28.7304,28.7888,44872.0
2019-06-10 13:30:00,29.61,29.65,29.53,29.6,32205.0,28.779,28.8179,28.7013,28.7693,32205.0
2019-06-10 14:00:00,29.6,29.6,29.43,29.44,24777.0,28.7693,28.7693,28.6041,28.6138,24777.0
2019-06-10 14:30:00,29.44,29.52,29.42,29.51,19433.0,28.6138,28.6916,28.5944,28.6818,19433.0
2019-06-10 15:00:00,29.5,29.55,29.47,29.48,25615.0,28.6721,28.7207,28.643,28.6527,25615.0
2019-06-10 15:30:00,29.47,29.51,29.38,29.43,120513.0,28.643,28.6818,28.5555,28.6041,120513.0
2019-06-11 09:30:00,29.82,30.15,29.76,30.0,118619.0,28.9831,29.3039,28.9248,29.1581,118619.0
2019-06-11 10:00:00,30.02,30.02,29.73,29.89,70923.0,29.1775,29.1775,28.8957,29.0512,70923.0
2019-06-11 10:30:00,29.89,30.1,29.83,29.99,141991.0,29.0512,29.2553,28.9929,29.1484,141991.0
2019-06-11 11:00:00,30.0,30.11,29.88,29.89,114094.0,29.1581,29.265,29.0415,29.0512,114094.0
2019-06-11 11:30:00,29.88,29.9,29.75,29.77,44212.0,29.0415,29.0609,28.9151,28.9346,44212.0
2019-06-11 12:00:00,29.76,29.79,29.7,29.76,47837.0,28.9248,28.954,28.8665,28.9248,47837.0
2019-06-11 12:30:00,29.75,29.83,29.74,29.8,30922.0,28.9151,28.9929,28.9054,28.9637,30922.0
2019-06-11 13:00:00,29.79,29.87,29.76,29.87,34070.0,28.954,29.0317,28.9248,29.0317,34070.0
2019-06-11 13:30:00,29.87,29.97,29.85,29.96,83585.0,29.0317,29.1289,29.0123,29.1192,83585.0
2019-06-11 14:00:00,29.96,29.99,29.86,29.89,94699.0,29.1192,29.1484,29.022,29.0512,94699.0
2019-06-11 14:30:00,29.89,29.89,29.77,29.82,86886.0,29.0512,29.0512,28.9346,28.9831,86886.0
2019-06-11 15:00:00,29.82,29.84,29.76,29.84,85050.0,28.9831,29.0026,28.9248,29.0026,85050.0
2019-06-11 15:30:00,29.84,29.89,29.81,29.81,304874.0,29.0026,29.0512,28.9734,28.9734,304874.0
2019-06-12 09:30:00,29.59,29.79,29.35,29.44,70882.0,28.7596,28.954,28.5263,28.6138,70882.0
2019-06-12 10:00:00,29.47,29.52,29.36,29.42,35457.0,28.643,28.6916,28.5361,28.5944,35457.0
2019-06-12 10:30:00,29.45,29.6,29.38,29.45,36360.0,28.6235,28.7693,28.5555,28.6235,36360.0
2019-06-12 11:00:00,29.43,29.54,29.43,29.49,30222.0,28.6041,28.711,28.6041,28.6624,30222.0
2019-06-12 11:30:00,29.5,29.55,29.37,29.41,53333.0,28.6721,28.7207,28.5458,28.5847,53333.0
2019-06-12 12:00:00,29.41,29.46,29.33,29.42,40630.0,28.5847,28.6333,28.5069,28.5944,40630.0
2019-06-12 12:30:00,29.42,29.52,29.36,29.44,33511.0,28.5944,28.6916,28.5361,28.6138,33511.0
2019-06-12 13:00:00,29.45,29.45,29.31,29.35,37219.0,28.6235,28.6235,28.4875,28.5263,37219.0
2019-06-12 13:30:00,29.35,29.35,29.17,29.28,55333.0,28.5263,28.5263,28.3514,28.4583,55333.0
2019-06-12 14:00:00,29.29,29.44,29.29,29.4,35858.0,28.468,28.6138,28.468,28.5749,35858.0
2019-06-12 14:30:00,29.4,29.46,29.37,29.37,45520.0,28.5749,28.6333,28.5458,28.5458,45520.0
2019-06-12 15:00:00,29.38,29.39,29.3,29.31,61899.0,28.5555,28.5652,28.4777,28.4875,61899.0
2019-06-12 15:30:00,29.31,29.47,29.3,29.4,285318.0,28.4875,28.643,28.4777,28.5749,285318.0
2019-06-13 09:30:00,29.58,29.91,29.54,29.82,40352.0,28.7499,29.0706,28.711,28.9831,40352.0
2019-06-13 10:00:00,29.82,29.82,29.57,29.72,44317.0,28.9831,28.9831,28.7402,28.886,44317.0
2019-06-13 10:30:00,29.73,29.77,29.63,29.74,36013.0,28.8957,28.9346,28.7985,28.9054,36013.0
2019-06-13 11:00:00,29.73,29.95,29.73,29.93,110044.0,28.8957,29.1095,28.8957,29.0901,110044.0
2019-06-13 11:30:00,29.92,29.99,29.84,29.94,25046.0,29.0803,29.1484,29.0026,29.0998,25046.0
2019-06-13 12:00:00,29.93,30.05,29.9,29.99,42201.0,29.0901,29.2067,29.0609,29.1484,42201.0
2019-06-13 12:30:00,29.99,30.11,29.94,30.11,44448.0,29.1484,29.265,29.0998,29.265,44448.0
2019-06-13 13:00:00,30.11,30.22,30.09,30.2,89640.0,29.265,29.3719,29.2456,29.3525,89640.0
2019-06-13 13:30:00,30.2,30.22,30.09,30.15,51786.0,29.3525,29.3719,29.2456,29.3039,51786.0
2019-06-13 14:00:00,30.15,30.33,30.13,30.32,62567.0,29.3039,29.4788,29.2844,29.4691,62567.0
2019-06-13 14:30:00,30.32,30.38,30.25,30.32,62101.0,29.4691,29.5274,29.4011,29.4691,62101.0
2019-06-13 15:00:00,30.32,30.39,30.28,30.36,104388.0,29.4691,29.5372,29.4302,29.508,104388.0
2019-06-13 15:30:00,30.36,30.45,30.31,30.45,656798.0,29.508,29.5955,29.4594,29.5955,656798.0
2019-06-14 09:30:00,30.28,30.28,29.88,29.88,60132.0,29.4302,29.4302,29.0415,29.0415,60132.0
2019-06-14 10:00:00,29.87,30.07,29.76,30.04,53096.0,29.0317,29.2261,28.9248,29.197,53096.0
2019-06-14 10:30:00,30.04,30.19,29.99,30.19,162458.0,29.197,29.3428,29.1484,29.3428,162458.0
2019-06-14 11:00:00,30.19,30.2,29.83,29.86,91671.0,29.3428,29.3525,28.9929,29.022,91671.0
2019-06-14 11:30:00,29.85,29.92,29.74,29.87,49915.0,29.0123,29.0803,28.9054,29.0317,49915.0
2019-06-14 12:00:00,29.87,29.89,29.8,29.82,56418.0,29.0317,29.0512,28.9637,28.9831,56418.0
2019-06-14 12:30:00,29.81,29.82,29.62,29.7,74857.0,28.9734,28.9831,28.7888,28.8665,74857.0
2019-06-14 13:00:00,29.69,29.72,29.64,29.68,34076.0,28.8568,28.886,28.8082,28.8471,34076.0
2019-06-14 13:30:00,29.69,29.7,29.55,29.65,106524.0,28.8568,28.8665,28.7207,28.8179,106524.0
2019-06-14 14:00:00,29.65,29.7,29.56,29.58,99582.0,28.8179,28.8665,28.7304,28.7499,99582.0
2019-06-14 14:30:00,29.58,29.6,29.47,29.53,71031.0,28.7499,28.7693,28.643,28.7013,71031.0
2019-06-14 15:00:00,29.53,29.58,29.47,29.51,123531.0,28.7013,28.7499,28.643,28.6818,123531.0
2019-06-14 15:30:00,29.51,29.51,29.29,29.31,343588.0,28.6818,28.6818,28.468,28.4875,343588.0
2019-06-17 09:30:00,29.35,29.72,29.16,29.55,104206.0,28.5263,28.886,28.3417,28.7207,104206.0
2019-06-17 10:00:00,29.57,29.73,29.53,29.57,229948.0,28.7402,28.8957,28.7013,28.7402,229948.0
2019-06-17 10:30:00,29.57,29.74,29.52,29.73,72412.0,28.7402,28.9054,28.6916,28.8957,72412.0
2019-06-17 11:00:00,29.73,29.81,29.68,29.73,54206.0,28.8957,28.9734,28.8471,28.8957,54206.0
2019-06-17 11:30:00,29.72,29.96,29.72,29.95,65118.0,28.886,29.1192,28.886,29.1095,65118.0
2019-06-17 12:00:00,29.95,29.96,29.81,29.88,29146.0,29.1095,29.1192,28.9734,29.0415,29146.0
2019-06-17 12:30:00,29.89,29.95,29.88,29.91,41145.0,29.0512,29.1095,29.0415,29.0706,41145.0
2019-06-17 13:00:00,29.93,30.05,29.92,30.03,32433.0,29.0901,29.2067,29.0803,29.1873,32433.0
2019-06-17 13:30:00,30.03,30.13,30.0,30.03,37544.0,29.1873,29.2844,29.1581,29.1873,37544.0
2019-06-17 14:00:00,30.04,30.14,30.03,30.12,37605.0,29.197,29.2942,29.1873,29.2747,37605.0
2019-06-17 14:30:00,30.13,30.26,30.12,30.17,67229.0,29.2844,29.4108,29.2747,29.3233,67229.0
2019-06-17 15:00:00,30.17,30.18,30.01,30.05,66992.0,29.3233,29.333,29.1678,29.2067,66992.0
2019-06-17 15:30:00,30.04,30.08,29.89,29.93,282199.0,29.197,29.2359,29.0512,29.0901,282199.0
2019-06-18 09:30:00,30.15,30.8,30.0,30.64,133656.0,29.3039,29.9356,29.1581,29.7801,133656.0
2019-06-18 10:00:00,30.62,30.95,30.6,30.95,100294.0,29.7607,30.0814,29.7413,30.0814,100294.0
2019-06-18 10:30:00,30.97,31.05,30.79,30.92,86939.0,30.1009,30.1786,29.9259,30.0523,86939.0
2019-06-18 11:00:00,30.91,31.0,30.86,30.89,68410.0,30.0426,30.13,29.994,30.0231,68410.0
2019-06-18 11:30:00,30.88,30.88,30.73,30.78,76403.0,30.0134,30.0134,29.8676,29.9162,76403.0
2019-06-18 12:00:00,30.78,30.85,30.75,30.83,47493.0,29.9162,29.9842,29.887,29.9648,47493.0
2019-06-18 12:30:00,30.83,30.85,30.78,30.8,34700.0,29.9648,29.9842,29.9162,29.9356,34700.0
2019-06-18 13:00:00,30.79,30.92,30.75,30.87,56244.0,29.9259,30.0523,29.887,30.0037,56244.0
2019-06-18 13:30:00,30.88,30.94,30.86,30.94,35141.0,30.0134,30.0717,29.994,30.0717,35141.0
2019-06-18 14:00:00,30.95,31.0,30.87,30.98,66587.0,30.0814,30.13,30.0037,30.1106,66587.0
2019-06-18 14:30:00,30.98,31.1,30.96,31.05,120533.0,30.1106,30.2272,30.0912,30.1786,120533.0
2019-06-18 15:00:00,31.05,31.09,31.02,31.05,61695.0,30.1786,30.2175,30.1495,30.1786,61695.0
2019-06-18 15:30:00,31.04,31.11,30.96,31.09,307345.0,30.1689,30.2369,30.0912,30.2175,307345.0
2019-06-19 09:30:00,31.24,31.25,30.98,31.2,59443.0,30.3633,30.373,30.1106,30.3244,59443.0
2019-06-19 10:00:00,31.2,31.44,31.17,31.25,66520.0,30.3244,30.5577,30.2953,30.373,66520.0
2019-06-19 10:30:00,31.26,31.41,31.26,31.28,68191.0,30.3827,30.5285,30.3827,30.4022,68191.0
2019-06-19 11:00:00,31.29,31.32,31.08,31.11,51276.0,30.4119,30.4411,30.2078,30.2369,51276.0
2019-06-19 11:30:00,31.11,31.15,30.92,30.95,40657.0,30.2369,30.2758,30.0523,30.0814,40657.0
2019-06-19 12:00:00,30.94,30.94,30.74,30.75,36768.0,30.0717,30.0717,29.8773,29.887,36768.0
2019-06-19 12:30:00,30.75,30.77,30.63,30.68,80256.0,29.887,29.9065,29.7704,29.819,80256.0
2019-06-19 13:00:00,30.67,30.72,30.64,30.7,34372.0,29.8093,29.8579,29.7801,29.8385,34372.0
2019-06-19 13:30:00,30.71,30.84,30.7,30.76,57144.0,29.8482,29.9745,29.8385,29.8968,57144.0
2019-06-19 14:00:00,30.73,30.95,30.57,30.61,66422.0,29.8676,30.0814,29.7121,29.751,66422.0
2019-06-19 14:30:00,30.63,30.74,30.6,30.61,29655.0,29.7704,29.8773,29.7413,29.751,29655.0
2019-06-19 15:00:00,30.61,30.8,30.6,30.77,62049.0,29.751,29.9356,29.7413,29.9065,62049.0
2019-06-19 15:30:00,30.77,30.87,30.73,30.86,186574.0,29.9065,30.0037,29.8676,29.994,186574.0
2019-06-20 09:30:00,31.44,31.76,31.33,31.68,61786.0,30.5577,30.8687,30.4508,30.7909,61786.0
2019-06-20 10:00:00,31.68,31.76,31.53,31.57,59598.0,30.7909,30.8687,30.6452,30.684,59598.0
2019-06-20 10:30:00,31.57,31.64,31.43,31.43,40722.0,30.684,30.7521,30.548,30.548,40722.0
2019-06-20 11:00:00,31.42,31.5,31.33,31.43,48975.0,30.5382,30.616,30.4508,30.548,48975.0
2019-06-20 11:30:00,31.44,31.46,31.32,31.34,29076.0,30.5577,30.5771,30.4411,30.4605,29076.0
2019-06-20 12:00:00,31.33,31.33,31.13,31.26,54367.0,30.4508,30.4508,30.2564,30.3827,54367.0
2019-06-20 12:30:00,31.25,31.35,31.17,31.34,31609.0,30.373,30.4702,30.2953,30.4605,31609.0
2019-06-20 13:00:00,31.34,31.41,31.33,31.39,18351.0,30.4605,30.5285,30.4508,30.5091,18351.0
2019-06-20 13:30:00,31.39,31.48,31.35,31.47,36776.0,30.5091,30.5966,30.4702,30.5868,36776.0
2019-06-20 14:00:00,31.46,31.5,31.4,31.48,39542.0,30.5771,30.616,30.5188,30.5966,39542.0
2019-06-20 14:30:00,31.48,31.5,31.45,31.46,26058.0,30.5966,30.616,30.5674,30.5771,26058.0
2019-06-20 15:00:00,31.45,31.5,31.4,31.45,39473.0,30.5674,30.616,30.5188,30.5674,39473.0
2019-06-20 15:30:00,31.45,31.58,31.43,31.54,159105.0,30.5674,30.6938,30.548,30.6549,159105.0
2019-06-21 09:30:00,31.25,31.45,30.96,31.09,145427.0,30.373,30.5674,30.0912,30.2175,145427.0
2019-06-21 10:00:00,31.1,31.15,30.89,31.1,49420.0,30.2272,30.2758,30.0231,30.2272,49420.0
2019-06-21 10:30:00,31.09,31.12,31.01,31.11,44156.0,30.2175,30.2467,30.1398,30.2369,44156.0
2019-06-21 11:00:00,31.11,31.18,31.06,31.09,29808.0,30.2369,30.305,30.1883,30.2175,29808.0
2019-06-21 11:30:00,31.08,31.19,31.07,31.16,24542.0,30.2078,30.3147,30.1981,30.2855,24542.0
2019-06-21 12:00:00,31.16,31.19,31.14,31.17,28263.0,30.2855,30.3147,30.2661,30.2953,28263.0
2019-06-21 12:30:00,31.17,31.27,31.14,31.24,23786.0,30.2953,30.3925,30.2661,30.3633,23786.0
2019-06-21 13:00:00,31.24,31.27,31.17,31.2,19073.0,30.3633,30.3925,30.2953,30.3244,19073.0
2019-06-21 13:30:00,31.2,31.42,31.17,31.42,51832.0,30.3244,30.5382,30.2953,30.5382,51832.0
2019-06-21 14:00:00,31.43,31.58,31.38,31.56,195770.0,30.548,30.6938,30.4994,30.6743,195770.0
2019-06-21 14:30:00,31.56,31.91,31.54,31.89,273177.0,30.6743,31.0145,30.6549,30.9951,273177.0
2019-06-21 15:00:00,31.9,32.25,31.89,32.2,463720.0,31.0048,31.345,30.9951,31.2964,463720.0
2019-06-21 15:30:00,32.19,32.27,32.01,32.1,589944.0,31.2866,31.3644,31.1117,31.1992,589944.0
2019-06-24 09:30:00,31.99,32.25,31.79,31.97,98550.0,31.0923,31.345,30.8979,31.0728,98550.0
2019-06-24 10:00:00,31.97,32.02,31.7,31.83,81868.0,31.0728,31.1214,30.8104,30.9367,81868.0
2019-06-24 10:30:00,31.84,31.93,31.58,31.63,85558.0,30.9465,31.0339,30.6938,30.7424,85558.0
2019-06-24 11:00:00,31.63,31.66,31.54,31.64,52724.0,30.7424,30.7715,30.6549,30.7521,52724.0
2019-06-24 11:30:00,31.63,31.74,31.61,31.66,62354.0,30.7424,30.8493,30.7229,30.7715,62354.0
2019-06-24 12:00:00,31.67,31.73,31.63,31.65,68305.0,30.7812,30.8395,30.7424,30.7618,68305.0
2019-06-24 12:30:00,31.66,31.67,31.58,31.64,54905.0,30.7715,30.7812,30.6938,30.7521,54905.0
2019-06-24 13:00:00,31.64,31.65,31.55,31.58,43962.0,30.7521,30.7618,30.6646,30.6938,43962.0
2019-06-24 13:30:00,31.57,31.6,31.46,31.48,68530.0,30.684,30.7132,30.5771,30.5966,68530.0
2019-06-24 14:00:00,31.48,31.52,31.29,31.32,61242.0,30.5966,30.6354,30.4119,30.4411,61242.0
2019-06-24 14:30:00,31.32,31.35,31.18,31.23,58644.0,30.4411,30.4702,30.305,30.3536,58644.0
2019-06-24 15:00:00,31.23,31.3,31.18,31.18,80684.0,30.3536,30.4216,30.305,30.305,80684.0
2019-06-24 15:30:00,31.18,31.2,31.04,31.11,293883.0,30.305,30.3244,30.1689,30.2369,293883.0
2019-06-25 09:30:00,31.09,31.55,31.09,31.47,89663.0,30.2175,30.6646,30.2175,30.5868,89663.0
2019-06-25 10:00:00,31.46,31.77,31.46,31.73,87532.0,30.5771,30.8784,30.5771,30.8395,87532.0
2019-06-25 10:30:00,31.72,31.87,31.63,31.86,109157.0,30.8298,30.9756,30.7424,30.9659,109157.0
2019-06-25 11:00:00,31.87,31.9,31.69,31.7,109438.0,30.9756,31.0048,30.8007,30.8104,109438.0
2019-06-25 11:30:00,31.69,31.73,31.61,31.7,58784.0,30.8007,30.8395,30.7229,30.8104,58784.0
2019-06-25 12:00:00,31.7,31.72,31.6,31.67,55068.0,30.8104,30.8298,30.7132,30.7812,55068.0
2019-06-25 12:30:00,31.66,31.71,31.52,31.52,58592.0,30.7715,30.8201,30.6354,30.6354,58592.0
2019-06-25 13:00:00,31.52,31.62,31.47,31.61,75321.0,30.6354,30.7326,30.5868,30.7229,75321.0
2019-06-25 13:30:00,31.6,31.65,31.55,31.6,52202.0,30.7132,30.7618,30.6646,30.7132,52202.0
2019-06-25 14:00:00,31.61,31.69,31.6,31.67,63454.0,30.7229,30.8007,30.7132,30.7812,63454.0
2019-06-25 14:30:00,31.67,31.69,31.6,31.65,79762.0,30.7812,30.8007,30.7132,30.7618,79762.0
2019-06-25 15:00:00,31.65,31.74,31.6,31.71,114727.0,30.7618,30.8493,30.7132,30.8201,114727.0
2019-06-25 15:30:00,31.71,31.8,31.67,31.72,347952.0,30.8201,30.9076,30.7812,30.8298,347952.0
2019-06-26 09:30:00,32.01,32.2,31.98,32.09,80677.0,31.1117,31.2964,31.0825,31.1894,80677.0
2019-06-26 10:00:00,32.09,32.47,32.02,32.46,131714.0,31.1894,31.5588,31.1214,31.5491,131714.0
2019-06-26 10:30:00,32.48,32.62,32.39,32.4,120778.0,31.5685,31.7046,31.481,31.4907,120778.0
2019-06-26 11:00:00,32.4,32.46,32.33,32.34,80738.0,31.4907,31.5491,31.4227,31.4324,80738.0
2019-06-26 11:30:00,32.37,32.38,32.15,32.19,86915.0,31.4616,31.4713,31.2478,31.2866,86915.0
2019-06-26 12:00:00,32.19,32.29,32.14,32.23,70717.0,31.2866,31.3838,31.238,31.3255,70717.0
2019-06-26 12:30:00,32.24,32.53,32.23,32.5,129724.0,31.3352,31.6171,31.3255,31.5879,129724.0
2019-06-26 13:00:00,32.5,32.63,32.36,32.48,368494.0,31.5879,31.7143,31.4519,31.5685,368494.0
2019-06-26 13:30:00,32.47,32.48,32.32,32.37,73713.0,31.5588,31.5685,31.413,31.4616,73713.0
2019-06-26 14:00:00,32.38,32.63,32.38,32.61,60975.0,31.4713,31.7143,31.4713,31.6949,60975.0
2019-06-26 14:30:00,32.62,32.73,32.56,32.71,106899.0,31.7046,31.8115,31.6463,31.792,106899.0
2019-06-26 15:00:00,32.71,32.73,32.6,32.64,151004.0,31.792,31.8115,31.6851,31.724,151004.0
2019-06-26 15:30:00,32.64,32.66,32.4,32.41,337925.0,31.724,31.7434,31.4907,31.5005,337925.0
2019-06-27 09:30:00,32.5,32.99,32.5,32.79,85757.0,31.5879,32.0642,31.5879,31.8698,85757.0
2019-06-27 10:00:00,32.81,32.83,32.61,32.8,63315.0,31.8892,31.9087,31.6949,31.8795,63315.0
2019-06-27 10:30:00,32.81,32.83,32.66,32.82,72896.0,31.8892,31.9087,31.7434,31.899,72896.0
2019-06-27 11:00:00,32.82,32.86,32.49,32.6,66980.0,31.899,31.9378,31.5782,31.6851,66980.0
2019-06-27 11:30:00,32.62,32.71,32.5,32.6,46717.0,31.7046,31.792,31.5879,31.6851,46717.0
2019-06-27 12:00:00,32.59,32.84,32.57,32.83,71572.0,31.6754,31.9184,31.656,31.9087,71572.0
2019-06-27 12:30:00,32.82,32.88,32.75,32.87,41513.0,31.899,31.9573,31.8309,31.9476,41513.0
2019-06-27 13:00:00,32.86,32.94,32.85,32.93,44263.0,31.9378,32.0156,31.9281,32.0059,44263.0
2019-06-27 13:30:00,32.92,32.94,32.82,32.89,60430.0,31.9962,32.0156,31.899,31.967,60430.0
2019-06-27 14:00:00,32.87,32.96,32.82,32.94,60255.0,31.9476,32.035,31.899,32.0156,60255.0
2019-06-27 14:30:00,32.94,32.96,32.88,32.91,56151.0,32.0156,32.035,31.9573,31.9864,56151.0
2019-06-27 15:00:00,32.91,32.95,32.81,32.82,77764.0,31.9864,32.0253,31.8892,31.899,77764.0
2019-06-27 15:30:00,32.81,33.07,32.77,32.96,348749.0,31.8892,32.1419,31.8504,32.035,348749.0
2019-06-28 09:30:00,33.07,33.4,33.02,33.09,83020.0,32.1419,32.4627,32.0933,32.1614,83020.0
2019-06-28 10:00:00,33.1,33.11,32.81,32.9,72315.0,32.1711,32.1808,31.8892,31.9767,72315.0
2019-06-28 10:30:00,32.9,33.13,32.9,33.11,61535.0,31.9767,32.2003,31.9767,32.1808,61535.0
2019-06-28 11:00:00,33.13,33.31,33.09,33.24,66277.0,32.2003,32.3752,32.1614,32.3072,66277.0
2019-06-28 11:30:00,33.22,33.48,33.2,33.4,87584.0,32.2877,32.5404,32.2683,32.4627,87584.0
2019-06-28 12:00:00,33.39,33.53,33.38,33.45,63247.0,32.453,32.589,32.4432,32.5113,63247.0
2019-06-28 12:30:00,33.45,33.51,33.37,33.43,87543.0,32.5113,32.5696,32.4335,32.4918,87543.0
2019-06-28 13:00:00,33.44,33.47,33.36,33.45,55595.0,32.5016,32.5307,32.4238,32.5113,55595.0
2019-06-28 13:30:00,33.45,33.53,33.39,33.41,55821.0,32.5113,32.589,32.453,32.4724,55821.0
2019-06-28 14:00:00,33.42,33.44,33.35,33.43,73851.0,32.4821,32.5016,32.4141,32.4918,73851.0
2019-06-28 14:30:00,33.43,33.62,33.43,33.59,107631.0,32.4918,32.6765,32.4918,32.6473,107631.0
2019-06-28 15:00:00,33.59,33.65,33.55,33.63,141755.0,32.6473,32.7057,32.6085,32.6862,141755.0
2019-06-28 15:30:00,33.62,33.73,33.51,33.68,461416.0,32.6765,32.7834,32.5696,32.7348,461416.0
2019-07-01 09:30:00,34.28,34.43,33.62,33.64,116994.0,33.318,33.4638,32.6765,32.6959,116994.0
2019-07-01 10:00:00,33.66,33.73,33.07,33.28,147183.0,32.7154,32.7834,32.1419,32.346,147183.0
2019-07-01 10:30:00,33.32,33.51,33.31,33.39,40567.0,32.3849,32.5696,32.3752,32.453,40567.0
2019-07-01 11:00:00,33.4,33.44,33.27,33.28,48994.0,32.4627,32.5016,32.3363,32.346,48994.0
2019-07-01 11:30:00,33.28,33.32,33.15,33.25,57305.0,32.346,32.3849,32.2197,32.3169,57305.0
2019-07-01 12:00:00,33.25,33.41,33.24,33.4,39446.0,32.3169,32.4724,32.3072,32.4627,39446.0
2019-07-01 12:30:00,33.39,33.44,33.29,33.3,39313.0,32.453,32.5016,32.3558,32.3655,39313.0
2019-07-01 13:00:00,33.3,33.32,33.13,33.24,34435.0,32.3655,32.3849,32.2003,32.3072,34435.0
2019-07-01 13:30:00,33.23,33.25,33.1,33.19,49394.0,32.2975,32.3169,32.1711,32.2586,49394.0
2019-07-01 14:00:00,33.19,33.19,33.04,33.08,64375.0,32.2586,32.2586,32.1128,32.1517,64375.0
2019-07-01 14:30:00,33.07,33.18,33.07,33.15,37635.0,32.1419,32.2489,32.1419,32.2197,37635.0
2019-07-01 15:00:00,33.14,33.32,33.13,33.27,56071.0,32.21,32.3849,32.2003,32.3363,56071.0
2019-07-01 15:30:00,33.27,33.35,33.2,33.34,176731.0,32.3363,32.4141,32.2683,32.4044,176731.0
2019-07-02 09:30:00,33.1,33.23,32.71,32.82,76993.0,32.1711,32.2975,31.792,31.899,76993.0
2019-07-02 10:00:00,32.86,32.96,32.8,32.93,39521.0,31.9378,32.035,31.8795,32.0059,39521.0
2019-07-02 10:30:00,32.93,32.99,32.67,32.72,36224.0,32.0059,32.0642,31.7532,31.8018,36224.0
2019-07-02 11:00:00,32.73,32.73,32.4,32.47,77600.0,31.8115,31.8115,31.4907,31.5588,77600.0
2019-07-02 11:30:00,32.49,32.49,32.28,32.47,47398.0,31.5782,31.5782,31.3741,31.5588,47398.0
2019-07-02 12:00:00,32.47,32.49,32.35,32.35,27226.0,31.5588,31.5782,31.4421,31.4421,27226.0
2019-07-02 12:30:00,32.36,32.41,32.29,32.34,39110.0,31.4519,31.5005,31.3838,31.4324,39110.0
2019-07-02 13:00:00,32.34,32.37,32.26,32.36,39364.0,31.4324,31.4616,31.3547,31.4519,39364.0
2019-07-02 13:30:00,32.36,32.39,32.26,32.28,27429.0,31.4519,31.481,31.3547,31.3741,27429.0
2019-07-02 14:00:00,32.29,32.31,32.12,32.16,96757.0,31.3838,31.4033,31.2186,31.2575,96757.0
2019-07-02 14:30:00,32.17,32.19,32.06,32.07,84354.0,31.2672,31.2866,31.1603,31.17,84354.0
2019-07-02 15:00:00,32.06,32.13,32.05,32.06,81868.0,31.1603,31.2283,31.1506,31.1603,81868.0
2019-07-02 15:30:00,32.07,32.17,32.05,32.08,324681.0,31.17,31.2672,31.1506,31.1797,324681.0
2019-07-03 09:30:00,32.31,32.31,32.02,32.2,55447.0,31.4033,31.4033,31.1214,31.2964,55447.0
2019-07-03 10:00:00,32.2,32.26,32.09,32.26,38941.0,31.2964,31.3547,31.1894,31.3547,38941.0
2019-07-03 10:30:00,32.27,32.27,31.9,31.91,107722.0,31.3644,31.3644,31.0048,31.0145,107722.0
2019-07-03 11:00:00,31.9,31.95,31.78,31.88,89489.0,31.0048,31.0534,30.8881,30.9853,89489.0
2019-07-03 11:30:00,31.88,32.2,31.86,32.16,53421.0,30.9853,31.2964,30.9659,31.2575,53421.0
2019-07-03 12:00:00,32.16,32.16,32.09,32.12,38118.0,31.2575,31.2575,31.1894,31.2186,38118.0
2019-07-03 12:30:00,32.12,32.32,32.11,32.27,70587.0,31.2186,31.413,31.2089,31.3644,70587.0
2019-07-05 09:30:00,31.98,32.35,31.86,32.33,43333.0,31.0825,31.4421,30.9659,31.4227,43333.0
2019-07-05 10:00:00,32.36,32.39,32.03,32.06,38876.0,31.4519,31.481,31.1311,31.1603,38876.0
2019-07-05 10:30:00,32.06,32.12,31.85,31.97,33061.0,31.1603,31.2186,30.9562,31.0728,33061.0
2019-07-05 11:00:00,31.97,32.05,31.94,31.97,24675.0,31.0728,31.1506,31.0437,31.0728,24675.0
2019-07-05 11:30:00,31.95,32.09,31.89,32.09,55013.0,31.0534,31.1894,30.9951,31.1894,55013.0
2019-07-05 12:00:00,32.09,32.19,32.07,32.13,28116.0,31.1894,31.2866,31.17,31.2283,28116.0
2019-07-05 12:30:00,32.14,32.17,32.08,32.12,28085.0,31.238,31.2672,31.1797,31.2186,28085.0
2019-07-05 13:00:00,32.13,32.23,32.13,32.18,32056.0,31.2283,31.3255,31.2283,31.2769,32056.0
2019-07-05 13:30:00,32.19,32.29,32.17,32.29,29276.0,31.2866,31.3838,31.2672,31.3838,29276.0
2019-07-05 14:00:00,32.29,32.33,32.13,32.13,21198.0,31.3838,31.4227,31.2283,31.2283,21198.0
2019-07-05 14:30:00,32.13,32.17,32.09,32.11,22951.0,31.2283,31.2672,31.1894,31.2089,22951.0
2019-07-05 15:00:00,32.11,32.27,32.06,32.27,25141.0,31.2089,31.3644,31.1603,31.3644,25141.0
2019-07-05 15:30:00,32.27,32.39,32.24,32.37,103877.0,31.3644,31.481,31.3352,31.4616,103877.0
2019-07-08 09:30:00,32.11,32.32,31.99,32.18,26702.0,31.2089,31.413,31.0923,31.2769,26702.0
2019-07-08 10:00:00,32.21,32.48,32.21,32.34,43764.0,31.3061,31.5685,31.3061,31.4324,43764.0
2019-07-08 10:30:00,32.34,32.34,32.12,32.17,41203.0,31.4324,31.4324,31.2186,31.2672,41203.0
2019-07-08 11:00:00,32.17,32.18,31.99,32.04,58317.0,31.2672,31.2769,31.0923,31.1408,58317.0
2019-07-08 11:30:00,32.04,32.05,31.97,32.0,29757.0,31.1408,31.1506,31.0728,31.102,29757.0
2019-07-08 12:00:00,32.01,32.02,31.91,31.96,23435.0,31.1117,31.1214,31.0145,31.0631,23435.0
2019-07-08 12:30:00,31.96,31.99,31.92,31.94,15312.0,31.0631,31.0923,31.0242,31.0437,15312.0
2019-07-08 13:00:00,31.94,31.97,31.84,31.89,20506.0,31.0437,31.0728,30.9465,30.9951,20506.0
2019-07-08 13:30:00,31.89,31.9,31.81,31.86,24952.0,30.9951,31.0048,30.9173,30.9659,24952.0
2019-07-08 14:00:00,31.85,31.91,31.82,31.83,39694.0,30.9562,31.0145,30.927,30.9367,39694.0
2019-07-08 14:30:00,31.83,31.84,31.6,31.71,48606.0,30.9367,30.9465,30.7132,30.8201,48606.0
2019-07-08 15:00:00,31.72,31.75,31.65,31.69,30951.0,30.8298,30.859,30.7618,30.8007,30951.0
2019-07-08 15:30:00,31.7,31.75,31.64,31.71,135331.0,30.8104,30.859,30.7521,30.8201,135331.0
2019-07-09 09:30:00,31.48,31.61,31.36,31.39,31951.0,30.5966,30.7229,30.4799,30.5091,31951.0
2019-07-09 10:00:00,31.38,31.5,31.28,31.4,33564.0,30.4994,30.616,30.4022,30.5188,33564.0
2019-07-09 10:30:00,31.4,31.62,31.4,31.53,24082.0,30.5188,30.7326,30.5188,30.6452,24082.0
2019-07-09 11:00:00,31.52,31.62,31.45,31.48,26272.0,30.6354,30.7326,30.5674,30.5966,26272.0
2019-07-09 11:30:00,31.48,31.63,31.48,31.59,20604.0,30.5966,30.7424,30.5966,30.7035,20604.0
2019-07-09 12:00:00,31.59,31.66,31.57,31.63,30621.0,30.7035,30.7715,30.684,30.7424,30621.0
2019-07-09 12:30:00,31.64,31.68,31.61,31.65,14587.0,30.7521,30.7909,30.7229,30.7618,14587.0
2019-07-09 13:00:00,31.65,31.67,31.6,31.61,24725.0,30.7618,30.7812,30.7132,30.7229,24725.0
2019-07-09 13:30:00,31.63,31.64,31.34,31.38,106035.0,30.7424,30.7521,30.4605,30.4994,106035.0
2019-07-09 14:00:00,31.38,31.47,31.35,31.38,35486.0,30.4994,30.5868,30.4702,30.4994,35486.0
2019-07-09 14:30:00,31.38,31.41,31.35,31.39,35631.0,30.4994,30.5285,30.4702,30.5091,35631.0
2019-07-09 15:00:00,31.39,31.49,31.38,31.49,41138.0,30.5091,30.6063,30.4994,30.6063,41138.0
2019-07-09 15:30:00,31.49,31.63,31.49,31.59,130758.0,30.6063,30.7424,30.6063,30.7035,130758.0
2019-07-10 09:30:00,31.86,32.1,31.84,32.01,41549.0,30.9659,31.1992,30.9465,31.1117,41549.0
2019-07-10 10:00:00,32.02,32.08,31.66,31.66,43206.0,31.1214,31.1797,30.7715,30.7715,43206.0
2019-07-10 10:30:00,31.67,31.79,31.63,31.65,35051.0,30.7812,30.8979,30.7424,30.7618,35051.0
2019-07-10 11:00:00,31.66,31.69,31.54,31.59,24397.0,30.7715,30.8007,30.6549,30.7035,24397.0
2019-07-10 11:30:00,31.59,31.74,31.58,31.73,27003.0,30.7035,30.8493,30.6938,30.8395,27003.0
2019-07-10 12:00:00,31.75,31.9,31.75,31.89,13564.0,30.859,31.0048,30.859,30.9951,13564.0
2019-07-10 12:30:00,31.9,32.04,31.88,31.96,40026.0,31.0048,31.1408,30.9853,31.0631,40026.0
2019-07-10 13:00:00,31.96,32.09,31.96,31.99,32073.0,31.0631,31.1894,31.0631,31.0923,32073.0
2019-07-10 13:30:00,31.99,31.99,31.91,31.91,26060.0,31.0923,31.0923,31.0145,31.0145,26060.0
2019-07-10 14:00:00,31.92,31.92,31.79,31.82,19545.0,31.0242,31.0242,30.8979,30.927,19545.0
2019-07-10 14:30:00,31.82,31.86,31.78,31.84,35089.0,30.927,30.9659,30.8881,30.9465,35089.0
2019-07-10 15:00:00,31.84,31.91,31.83,31.89,45388.0,30.9465,31.0145,30.9367,30.9951,45388.0
2019-07-10 15:30:00,31.89,31.97,31.85,31.9,138742.0,30.9951,31.0728,30.9562,31.0048,138742.0
2019-07-11 09:30:00,32.05,32.1,31.69,31.7,23800.0,31.1506,31.1992,30.8007,30.8104,23800.0
2019-07-11 10:00:00,31.69,31.73,31.53,31.58,42181.0,30.8007,30.8395,30.6452,30.6938,42181.0
2019-07-11 10:30:00,31.56,31.73,31.51,31.66,27158.0,30.6743,30.8395,30.6257,30.7715,27158.0
2019-07-11 11:00:00,31.65,31.86,31.6,31.84,18272.0,30.7618,30.9659,30.7132,30.9465,18272.0
2019-07-11 11:30:00,31.82,31.99,31.8,31.97,14906.0,30.927,31.0923,30.9076,31.0728,14906.0
2019-07-11 12:00:00,31.97,32.06,31.96,32.04,23493.0,31.0728,31.1603,31.0631,31.1408,23493.0
2019-07-11 12:30:00,32.03,32.05,31.91,31.92,16752.0,31.1311,31.1506,31.0145,31.0242,16752.0
2019-07-11 13:00:00,31.93,31.97,31.82,31.83,12223.0,31.0339,31.0728,30.927,30.9367,12223.0
2019-07-11 13:30:00,31.82,31.91,31.81,31.89,12715.0,30.927,31.0145,30.9173,30.9951,12715.0
2019-07-11 14:00:00,31.88,31.92,31.85,31.85,24258.0,30.9853,31.0242,30.9562,30.9562,24258.0
2019-07-11 14:30:00,31.85,31.94,31.85,31.92,19249.0,30.9562,31.0437,30.9562,31.0242,19249.0
2019-07-11 15:00:00,31.91,31.94,31.85,31.86,37808.0,31.0145,31.0437,30.9562,30.9659,37808.0
2019-07-11 15:30:00,31.87,31.94,31.85,31.91,114092.0,30.9756,31.0437,30.9562,31.0145,114092.0
2019-07-12 09:30:00,31.99,32.72,31.88,32.62,39443.0,31.0923,31.8018,30.9853,31.7046,39443.0
2019-07-12 10:00:00,32.62,32.86,32.62,32.8,78652.0,31.7046,31.9378,31.7046,31.8795,78652.0
2019-07-12 10:30:00,32.81,32.99,32.75,32.79,38989.0,31.8892,32.0642,31.8309,31.8698,38989.0
2019-07-12 11:00:00,32.79,32.81,32.66,32.81,36586.0,31.8698,31.8892,31.7434,31.8892,36586.0
2019-07-12 11:30:00,32.81,32.82,32.58,32.6,34730.0,31.8892,31.899,31.6657,31.6851,34730.0
2019-07-12 12:00:00,32.6,32.66,32.5,32.65,26706.0,31.6851,31.7434,31.5879,31.7337,26706.0
2019-07-12 12:30:00,32.64,32.84,32.64,32.82,17543.0,31.724,31.9184,31.724,31.899,17543.0
2019-07-12 13:00:00,32.82,32.88,32.78,32.79,17327.0,31.899,31.9573,31.8601,31.8698,17327.0
2019-07-12 13:30:00,32.79,32.8,32.74,32.79,12528.0,31.8698,31.8795,31.8212,31.8698,12528.0
2019-07-12 14:00:00,32.79,32.82,32.69,32.69,26681.0,31.8698,31.899,31.7726,31.7726,26681.0
2019-07-12 14:30:00,32.69,32.88,32.67,32.86,34947.0,31.7726,31.9573,31.7532,31.9378,34947.0
2019-07-12 15:00:00,32.87,32.99,32.85,32.89,55041.0,31.9476,32.0642,31.9281,31.967,55041.0
2019-07-12 15:30:00,32.88,32.94,32.84,32.88,163420.0,31.9573,32.0156,31.9184,31.9573,163420.0
2019-07-15 09:30:00,32.96,33.02,32.49,32.49,121556.0,32.035,32.0933,31.5782,31.5782,121556.0
2019-07-15 10:00:00,32.51,32.62,32.39,32.54,71433.0,31.5977,31.7046,31.481,31.6268,71433.0
2019-07-15 10:30:00,32.55,32.8,32.55,32.75,116470.0,31.6365,31.8795,31.6365,31.8309,116470.0
2019-07-15 11:00:00,32.75,32.84,32.69,32.81,88672.0,31.8309,31.9184,31.7726,31.8892,88672.0
2019-07-15 11:30:00,32.8,32.88,32.75,32.81,54553.0,31.8795,31.9573,31.8309,31.8892,54553.0
2019-07-15 12:00:00,32.81,32.87,32.74,32.83,38957.0,31.8892,31.9476,31.8212,31.9087,38957.0
2019-07-15 12:30:00,32.83,32.9,32.79,32.84,71808.0,31.9087,31.9767,31.8698,31.9184,71808.0
2019-07-15 13:00:00,32.85,32.94,32.85,32.9,52148.0,31.9281,32.0156,31.9281,31.9767,52148.0
2019-07-15 13:30:00,32.89,32.98,32.86,32.97,38178.0,31.967,32.0545,31.9378,32.0447,38178.0
2019-07-15 14:00:00,32.96,33.05,32.91,32.98,60694.0,32.035,32.1225,31.9864,32.0545,60694.0
2019-07-15 14:30:00,32.98,33.03,32.84,32.91,108577.0,32.0545,32.1031,31.9184,31.9864,108577.0
2019-07-15 15:00:00,32.92,32.96,32.83,32.93,60463.0,31.9962,32.035,31.9087,32.0059,60463.0
2019-07-15 15:30:00,32.93,33.15,32.92,33.1,287896.0,32.0059,32.2197,31.9962,32.1711,287896.0
2019-07-16 09:30:00,33.1,33.29,32.94,33.29,32199.0,32.1711,32.3558,32.0156,32.3558,32199.0
2019-07-16 10:00:00,33.27,33.49,33.25,33.4,62589.0,32.3363,32.5502,32.3169,32.4627,62589.0
2019-07-16 10:30:00,33.4,33.4,33.16,33.2,43923.0,32.4627,32.4627,32.2294,32.2683,43923.0
2019-07-16 11:00:00,33.21,33.43,33.17,33.18,52642.0,32.278,32.4918,32.2391,32.2489,52642.0
2019-07-16 11:30:00,33.19,33.26,33.05,33.05,63934.0,32.2586,32.3266,32.1225,32.1225,63934.0
2019-07-16 12:00:00,33.05,33.09,32.93,32.98,63776.0,32.1225,32.1614,32.0059,32.0545,63776.0
2019-07-16 12:30:00,32.98,33.09,32.95,32.96,25341.0,32.0545,32.1614,32.0253,32.035,25341.0
2019-07-16 13:00:00,32.97,33.1,32.97,33.07,30597.0,32.0447,32.1711,32.0447,32.1419,30597.0
2019-07-16 13:30:00,33.07,33.14,32.96,32.98,30679.0,32.1419,32.21,32.035,32.0545,30679.0
2019-07-16 14:00:00,32.98,32.98,32.89,32.92,33672.0,32.0545,32.0545,31.967,31.9962,33672.0
2019-07-16 14:30:00,32.93,32.96,32.85,32.94,35294.0,32.0059,32.035,31.9281,32.0156,35294.0
2019-07-16 15:00:00,32.95,32.96,32.9,32.93,35661.0,32.0253,32.035,31.9767,32.0059,35661.0
2019-07-16 15:30:00,32.94,33.03,32.86,32.89,164037.0,32.0156,32.1031,31.9378,31.967,164037.0
2019-07-17 09:30:00,32.85,32.85,32.33,32.44,41715.0,31.9281,31.9281,31.4227,31.5296,41715.0
2019-07-17 10:00:00,32.49,32.64,32.42,32.49,29227.0,31.5782,31.724,31.5102,31.5782,29227.0
2019-07-17 10:30:00,32.47,32.48,32.19,32.3,35765.0,31.5588,31.5685,31.2866,31.3936,35765.0
2019-07-17 11:00:00,32.31,32.45,32.25,32.44,22447.0,31.4033,31.5393,31.345,31.5296,22447.0
2019-07-17 11:30:00,32.43,32.63,32.42,32.56,62402.0,31.5199,31.7143,31.5102,31.6463,62402.0
2019-07-17 12:00:00,32.56,32.57,32.44,32.45,32481.0,31.6463,31.656,31.5296,31.5393,32481.0
2019-07-17 12:30:00,32.44,32.45,32.34,32.35,21831.0,31.5296,31.5393,31.4324,31.4421,21831.0
2019-07-17 13:00:00,32.36,32.42,32.29,32.3,30142.0,31.4519,31.5102,31.3838,31.3936,30142.0
2019-07-17 13:30:00,32.31,32.38,32.26,32.38,29109.0,31.4033,31.4713,31.3547,31.4713,29109.0
2019-07-17 14:00:00,32.38,32.39,32.35,32.37,25906.0,31.4713,31.481,31.4421,31.4616,25906.0
2019-07-17 14:30:00,32.37,32.39,32.28,32.3,29069.0,31.4616,31.481,31.3741,31.3936,29069.0
2019-07-17 15:00:00,32.28,32.35,32.21,32.22,52991.0,31.3741,31.4421,31.3061,31.3158,52991.0
2019-07-17 15:30:00,32.22,32.29,32.11,32.13,137559.0,31.3158,31.3838,31.2089,31.2283,137559.0
2019-07-18 09:30:00,31.93,31.93,31.38,31.52,92503.0,31.0339,31.0339,30.4994,30.6354,92503.0
2019-07-18 10:00:00,31.56,31.71,31.47,31.7,91649.0,30.6743,30.8201,30.5868,30.8104,91649.0
2019-07-18 10:30:00,31.71,31.76,31.53,31.6,45367.0,30.8201,30.8687,30.6452,30.7132,45367.0
2019-07-18 11:00:00,31.6,31.6,31.23,31.25,62698.0,30.7132,30.7132,30.3536,30.373,62698.0
2019-07-18 11:30:00,31.29,31.31,31.13,31.22,52110.0,30.4119,30.4313,30.2564,30.3439,52110.0
2019-07-18 12:00:00,31.22,31.46,31.2,31.42,39018.0,30.3439,30.5771,30.3244,30.5382,39018.0
2019-07-18 12:30:00,31.41,31.48,31.31,31.31,42098.0,30.5285,30.5966,30.4313,30.4313,42098.0
2019-07-18 13:00:00,31.31,31.31,31.03,31.03,88999.0,30.4313,30.4313,30.1592,30.1592,88999.0
2019-07-18 13:30:00,31.03,31.05,30.9,30.95,116544.0,30.1592,30.1786,30.0328,30.0814,116544.0
2019-07-18 14:00:00,30.95,31.04,30.92,31.03,51807.0,30.0814,30.1689,30.0523,30.1592,51807.0
2019-07-18 14:30:00,31.03,31.07,31.0,31.07,42563.0,30.1592,30.1981,30.13,30.1981,42563.0
2019-07-18 15:00:00,31.07,31.07,30.85,30.9,93314.0,30.1981,30.1981,29.9842,30.0328,93314.0
2019-07-18 15:30:00,30.89,30.97,30.79,30.93,346312.0,30.0231,30.1009,29.9259,30.062,346312.0
2019-07-19 09:30:00,31.18,31.49,30.99,31.41,43835.0,30.305,30.6063,30.1203,30.5285,43835.0
2019-07-19 10:00:00,31.46,31.82,31.44,31.81,57096.0,30.5771,30.927,30.5577,30.9173,57096.0
2019-07-19 10:30:00,31.81,31.92,31.75,31.81,51468.0,30.9173,31.0242,30.859,30.9173,51468.0
2019-07-19 11:00:00,31.81,31.99,31.78,31.94,30237.0,30.9173,31.0923,30.8881,31.0437,30237.0
2019-07-19 11:30:00,31.95,31.97,31.83,31.9,46552.0,31.0534,31.0728,30.9367,31.0048,46552.0
2019-07-19 12:00:00,31.91,32.03,31.9,31.98,30741.0,31.0145,31.1311,31.0048,31.0825,30741.0
2019-07-19 12:30:00,31.98,31.99,31.87,31.87,25625.0,31.0825,31.0923,30.9756,30.9756,25625.0
2019-07-19 13:00:00,31.87,31.97,31.84,31.96,29499.0,30.9756,31.0728,30.9465,31.0631,29499.0
2019-07-19 13:30:00,31.96,31.96,31.9,31.93,63130.0,31.0631,31.0631,31.0048,31.0339,63130.0
2019-07-19 14:00:00,31.93,32.03,31.9,31.96,56327.0,31.0339,31.1311,31.0048,31.0631,56327.0
2019-07-19 14:30:00,31.96,32.05,31.88,31.9,74983.0,31.0631,31.1506,30.9853,31.0048,74983.0
2019-07-19 15:00:00,31.89,31.89,31.78,31.87,43240.0,30.9951,30.9951,30.8881,30.9756,43240.0
2019-07-19 15:30:00,31.88,31.9,31.69,31.7,246899.0,30.9853,31.0048,30.8007,30.8104,246899.0
2019-07-22 09:30:00,31.62,32.13,31.62,32.0,40710.0,30.7326,31.2283,30.7326,31.102,40710.0
2019-07-22 10:00:00,31.96,32.18,31.84,32.11,44267.0,31.0631,31.2769,30.9465,31.2089,44267.0
2019-07-22 10:30:00,32.1,32.17,31.82,31.96,47474.0,31.1992,31.2672,30.927,31.0631,47474.0
2019-07-22 11:00:00,31.93,32.01,31.84,31.97,41179.0,31.0339,31.1117,30.9465,31.0728,41179.0
2019-07-22 11:30:00,31.95,32.32,31.94,32.24,57309.0,31.0534,31.413,31.0437,31.3352,57309.0
2019-07-22 12:00:00,32.25,32.29,32.15,32.26,233172.0,31.345,31.3838,31.2478,31.3547,233172.0
2019-07-22 12:30:00,32.27,32.36,32.06,32.12,192166.0,31.3644,31.4519,31.1603,31.2186,192166.0
2019-07-22 13:00:00,32.13,32.15,32.03,32.08,44483.0,31.2283,31.2478,31.1311,31.1797,44483.0
2019-07-22 13:30:00,32.08,32.15,32.01,32.02,52981.0,31.1797,31.2478,31.1117,31.1214,52981.0
2019-07-22 14:00:00,32.03,32.07,31.94,31.94,33181.0,31.1311,31.17,31.0437,31.0437,33181.0
2019-07-22 14:30:00,31.94,31.95,31.76,31.76,33993.0,31.0437,31.0534,30.8687,30.8687,33993.0
2019-07-22 15:00:00,31.76,31.91,31.76,31.85,40847.0,30.8687,31.0145,30.8687,30.9562,40847.0
2019-07-22 15:30:00,31.84,31.9,31.79,31.8,110269.0,30.9465,31.0048,30.8979,30.9076,110269.0
2019-07-23 09:30:00,32.12,32.56,32.05,32.44,58322.0,31.2186,31.6463,31.1506,31.5296,58322.0
2019-07-23 10:00:00,32.42,32.42,32.21,32.27,83502.0,31.5102,31.5102,31.3061,31.3644,83502.0
2019-07-23 10:30:00,32.28,32.49,32.26,32.33,34108.0,31.3741,31.5782,31.3547,31.4227,34108.0
2019-07-23 11:00:00,32.33,32.4,32.22,32.37,32835.0,31.4227,31.4907,31.3158,31.4616,32835.0
2019-07-23 11:30:00,32.36,32.5,32.33,32.48,27931.0,31.4519,31.5879,31.4227,31.5685,27931.0
2019-07-23 12:00:00,32.48,32.51,32.36,32.41,74280.0,31.5685,31.5977,31.4519,31.5005,74280.0
2019-07-23 12:30:00,32.41,32.49,32.38,32.45,34074.0,31.5005,31.5782,31.4713,31.5393,34074.0
2019-07-23 13:00:00,32.45,32.48,32.37,32.45,29880.0,31.5393,31.5685,31.4616,31.5393,29880.0
2019-07-23 13:30:00,32.46,32.52,32.4,32.48,46087.0,31.5491,31.6074,31.4907,31.5685,46087.0
2019-07-23 14:00:00,32.49,32.5,32.46,32.5,28943.0,31.5782,31.5879,31.5491,31.5879,28943.0
2019-07-23 14:30:00,32.5,32.51,32.46,32.47,44520.0,31.5879,31.5977,31.5491,31.5588,44520.0
2019-07-23 15:00:00,32.48,32.51,32.47,32.48,43909.0,31.5685,31.5977,31.5588,31.5685,43909.0
2019-07-23 15:30:00,32.48,32.57,32.47,32.54,169633.0,31.5685,31.656,31.5588,31.6268,169633.0
2019-07-24 09:30:00,32.3,32.82,32.3,32.69,56943.0,31.3936,31.899,31.3936,31.7726,56943.0
2019-07-24 10:00:00,32.71,32.8,32.66,32.77,58110.0,31.792,31.8795,31.7434,31.8504,58110.0
2019-07-24 10:30:00,32.81,33.03,32.76,32.87,74396.0,31.8892,32.1031,31.8406,31.9476,74396.0
2019-07-24 11:00:00,32.87,32.95,32.78,32.79,32126.0,31.9476,32.0253,31.8601,31.8698,32126.0
2019-07-24 11:30:00,32.79,32.81,32.7,32.74,28721.0,31.8698,31.8892,31.7823,31.8212,28721.0
2019-07-24 12:00:00,32.73,32.85,32.72,32.82,37074.0,31.8115,31.9281,31.8018,31.899,37074.0
2019-07-24 12:30:00,32.83,32.87,32.76,32.86,53047.0,31.9087,31.9476,31.8406,31.9378,53047.0
2019-07-24 13:00:00,32.87,32.97,32.83,32.95,45338.0,31.9476,32.0447,31.9087,32.0253,45338.0
2019-07-24 13:30:00,32.94,33.06,32.93,33.01,40153.0,32.0156,32.1322,32.0059,32.0836,40153.0
2019-07-24 14:00:00,33.02,33.19,32.99,33.16,34209.0,32.0933,32.2586,32.0642,32.2294,34209.0
2019-07-24 14:30:00,33.15,33.18,33.06,33.14,53483.0,32.2197,32.2489,32.1322,32.21,53483.0
2019-07-24 15:00:00,33.13,33.15,33.03,33.03,97752.0,32.2003,32.2197,32.1031,32.1031,97752.0
2019-07-24 15:30:00,33.02,33.23,33.02,33.18,223293.0,32.0933,32.2975,32.0933,32.2489,223293.0
2019-07-25 09:30:00,33.28,33.37,32.9,33.01,43269.0,32.346,32.4335,31.9767,32.0836,43269.0
2019-07-25 10:00:00,33.0,33.42,33.0,33.39,62953.0,32.0739,32.4821,32.0739,32.453,62953.0
2019-07-25 10:30:00,33.38,33.45,33.2,33.23,36245.0,32.4432,32.5113,32.2683,32.2975,36245.0
2019-07-25 11:00:00,33.22,33.3,33.12,33.15,35705.0,32.2877,32.3655,32.1905,32.2197,35705.0
2019-07-25 11:30:00,33.14,33.18,33.01,33.06,29804.0,32.21,32.2489,32.0836,32.1322,29804.0
2019-07-25 12:00:00,33.08,33.14,33.03,33.13,38799.0,32.1517,32.21,32.1031,32.2003,38799.0
2019-07-25 12:30:00,33.13,33.13,32.88,32.94,40129.0,32.2003,32.2003,31.9573,32.0156,40129.0
2019-07-25 13:00:00,32.94,32.98,32.88,32.98,30891.0,32.0156,32.0545,31.9573,32.0545,30891.0
2019-07-25 13:30:00,33.0,33.04,32.95,32.95,31751.0,32.0739,32.1128,32.0253,32.0253,31751.0
2019-07-25 14:00:00,32.95,33.06,32.95,33.01,30438.0,32.0253,32.1322,32.0253,32.0836,30438.0
2019-07-25 14:30:00,33.01,33.01,32.87,32.89,28677.0,32.0836,32.0836,31.9476,31.967,28677.0
2019-07-25 15:00:00,32.88,32.91,32.81,32.91,41898.0,31.9573,31.9864,31.8892,31.9864,41898.0
2019-07-25 15:30:00,32.93,33.0,32.78,32.87,179751.0,32.0059,32.0739,31.8601,31.9476,179751.0
2019-07-26 09:30:00,32.82,33.09,32.57,33.03,44908.0,31.899,32.1614,31.656,32.1031,44908.0
2019-07-26 10:00:00,33.01,33.03,32.81,32.81,40087.0,32.0836,32.1031,31.8892,31.8892,40087.0
2019-07-26 10:30:00,32.82,33.02,32.77,32.93,69732.0,31.899,32.0933,31.8504,32.0059,69732.0
2019-07-26 11:00:00,32.92,33.09,32.91,32.98,84555.0,31.9962,32.1614,31.9864,32.0545,84555.0
2019-07-26 11:30:00,32.98,33.01,32.89,32.98,46947.0,32.0545,32.0836,31.967,32.0545,46947.0
2019-07-26 12:00:00,32.98,32.99,32.9,32.96,36554.0,32.0545,32.0642,31.9767,32.035,36554.0
2019-07-26 12:30:00,32.96,32.96,32.84,32.87,33705.0,32.035,32.035,31.9184,31.9476,33705.0
2019-07-26 13:00:00,32.88,32.89,32.82,32.89,36608.0,31.9573,31.967,31.899,31.967,36608.0
2019-07-26 13:30:00,32.89,32.94,32.88,32.94,31993.0,31.967,32.0156,31.9573,32.0156,31993.0
2019-07-26 14:00:00,32.94,32.97,32.92,32.94,66861.0,32.0156,32.0447,31.9962,32.0156,66861.0
2019-07-26 14:30:00,32.94,32.96,32.9,32.92,50263.0,32.0156,32.035,31.9767,31.9962,50263.0
2019-07-26 15:00:00,32.93,32.93,32.88,32.9,54825.0,32.0059,32.0059,31.9573,31.9767,54825.0
2019-07-26 15:30:00,32.91,32.99,32.9,32.96,162276.0,31.9864,32.0642,31.9767,32.035,162276.0
2019-07-29 09:30:00,32.95,33.22,32.89,32.92,116238.0,32.0253,32.2877,31.967,31.9962,116238.0
2019-07-29 10:00:00,32.91,32.91,32.71,32.75,32860.0,31.9864,31.9864,31.792,31.8309,32860.0
2019-07-29 10:30:00,32.78,33.05,32.7,33.01,34922.0,31.8601,32.1225,31.7823,32.0836,34922.0
2019-07-29 11:00:00,33.03,33.16,32.98,33.12,47133.0,32.1031,32.2294,32.0545,32.1905,47133.0
2019-07-29 11:30:00,33.13,33.15,32.93,32.97,56180.0,32.2003,32.2197,32.0059,32.0447,56180.0
2019-07-29 12:00:00,32.97,32.99,32.84,32.92,46833.0,32.0447,32.0642,31.9184,31.9962,46833.0
2019-07-29 12:30:00,32.91,32.98,32.88,32.94,42175.0,31.9864,32.0545,31.9573,32.0156,42175.0
2019-07-29 13:00:00,32.94,32.95,32.8,32.86,64464.0,32.0156,32.0253,31.8795,31.9378,64464.0
2019-07-29 13:30:00,32.86,32.89,32.81,32.88,31921.0,31.9378,31.967,31.8892,31.9573,31921.0
2019-07-29 14:00:00,32.88,32.89,32.81,32.85,36838.0,31.9573,31.967,31.8892,31.9281,36838.0
2019-07-29 14:30:00,32.84,32.84,32.72,32.73,35998.0,31.9184,31.9184,31.8018,31.8115,35998.0
2019-07-29 15:00:00,32.73,32.79,32.7,32.74,47522.0,31.8115,31.8698,31.7823,31.8212,47522.0
2019-07-29 15:30:00,32.75,32.76,32.66,32.73,138693.0,31.8309,31.8406,31.7434,31.8115,138693.0
2019-07-30 09:30:00,32.19,32.53,31.05,31.38,231287.0,31.2866,31.6171,30.1786,30.4994,231287.0
2019-07-30 10:00:00,31.38,31.93,31.35,31.76,108291.0,30.4994,31.0339,30.4702,30.8687,108291.0
2019-07-30 10:30:00,31.76,31.81,31.61,31.64,120657.0,30.8687,30.9173,30.7229,30.7521,120657.0
2019-07-30 11:00:00,31.64,32.07,31.63,32.07,84441.0,30.7521,31.17,30.7424,31.17,84441.0
2019-07-30 11:30:00,32.08,32.41,32.08,32.31,96724.0,31.1797,31.5005,31.1797,31.4033,96724.0
2019-07-30 12:00:00,32.3,32.63,32.3,32.59,86723.0,31.3936,31.7143,31.3936,31.6754,86723.0
2019-07-30 12:30:00,32.59,32.71,32.58,32.69,54752.0,31.6754,31.792,31.6657,31.7726,54752.0
2019-07-30 13:00:00,32.69,32.74,32.63,32.71,36206.0,31.7726,31.8212,31.7143,31.792,36206.0
2019-07-30 13:30:00,32.72,32.85,32.71,32.8,40303.0,31.8018,31.9281,31.792,31.8795,40303.0
2019-07-30 14:00:00,32.8,32.97,32.8,32.95,46189.0,31.8795,32.0447,31.8795,32.0253,46189.0
2019-07-30 14:30:00,32.95,33.01,32.9,32.93,52076.0,32.0253,32.0836,31.9767,32.0059,52076.0
2019-07-30 15:00:00,32.93,33.0,32.92,32.97,81886.0,32.0059,32.0739,31.9962,32.0447,81886.0
2019-07-30 15:30:00,32.97,33.04,32.91,33.0,231454.0,32.0447,32.1128,31.9864,32.0739,231454.0
2019-07-31 09:30:00,32.95,33.15,32.88,33.08,31495.0,32.0253,32.2197,31.9573,32.1517,31495.0
2019-07-31 10:00:00,33.07,33.37,32.98,33.02,55509.0,32.1419,32.4335,32.0545,32.0933,55509.0
2019-07-31 10:30:00,33.03,33.31,33.03,33.24,63826.0,32.1031,32.3752,32.1031,32.3072,63826.0
2019-07-31 11:00:00,33.25,33.56,33.21,33.55,82990.0,32.3169,32.6182,32.278,32.6085,82990.0
2019-07-31 11:30:00,33.55,33.67,33.33,33.38,63628.0,32.6085,32.7251,32.3946,32.4432,63628.0
2019-07-31 12:00:00,33.38,33.43,33.25,33.33,41576.0,32.4432,32.4918,32.3169,32.3946,41576.0
2019-07-31 12:30:00,33.33,33.36,33.28,33.32,43991.0,32.3946,32.4238,32.346,32.3849,43991.0
2019-07-31 13:00:00,33.32,33.38,33.24,33.25,59392.0,32.3849,32.4432,32.3072,32.3169,59392.0
2019-07-31 13:30:00,33.25,33.31,33.19,33.21,67947.0,32.3169,32.3752,32.2586,32.278,67947.0
2019-07-31 14:00:00,33.21,33.22,33.06,33.12,75073.0,32.278,32.2877,32.1322,32.1905,75073.0
2019-07-31 14:30:00,33.11,33.19,32.25,32.6,105836.0,32.1808,32.2586,31.345,31.6851,105836.0
2019-07-31 15:00:00,32.6,32.87,32.53,32.78,125065.0,31.6851,31.9476,31.6171,31.8601,125065.0
2019-07-31 15:30:00,32.77,32.77,32.44,32.47,275386.0,31.8504,31.8504,31.5296,31.5588,275386.0
2019-08-01 09:30:00,32.4,32.51,31.82,31.91,101175.0,31.4907,31.5977,30.927,31.0145,101175.0
2019-08-01 10:00:00,31.88,31.98,31.76,31.76,115223.0,30.9853,31.0825,30.8687,30.8687,115223.0
2019-08-01 10:30:00,31.75,31.8,31.58,31.65,140502.0,30.859,30.9076,30.6938,30.7618,140502.0
2019-08-01 11:00:00,31.65,31.87,31.46,31.55,148968.0,30.7618,30.9756,30.5771,30.6646,148968.0
2019-08-01 11:30:00,31.55,31.62,31.37,31.42,211864.0,30.6646,30.7326,30.4896,30.5382,211864.0
2019-08-01 12:00:00,31.42,31.44,31.27,31.29,124038.0,30.5382,30.5577,30.3925,30.4119,124038.0
2019-08-01 12:30:00,31.31,31.4,31.23,31.31,58154.0,30.4313,30.5188,30.3536,30.4313,58154.0
2019-08-01 13:00:00,31.32,31.33,31.02,31.03,75525.0,30.4411,30.4508,30.1495,30.1592,75525.0
2019-08-01 13:30:00,31.05,31.1,30.34,30.76,132762.0,30.1786,30.2272,29.4886,29.8968,132762.0
2019-08-01 14:00:00,30.74,30.79,30.57,30.68,67558.0,29.8773,29.9259,29.7121,29.819,67558.0
2019-08-01 14:30:00,30.66,31.02,30.56,31.01,92241.0,29.7996,30.1495,29.7024,30.1398,92241.0
2019-08-01 15:00:00,30.98,31.0,30.72,30.95,129341.0,30.1106,30.13,29.8579,30.0814,129341.0
2019-08-01 15:30:00,30.94,31.02,30.86,30.91,301227.0,30.0717,30.1495,29.994,30.0426,301227.0
2019-08-02 09:30:00,26.74,27.78,25.57,26.1,1145603.0,25.9896,27.0004,24.8524,25.3675,1145603.0
2019-08-02 10:00:00,26.08,26.5,25.25,25.32,690503.0,25.3481,25.7563,24.5414,24.6094,690503.0
2019-08-02 10:30:00,25.32,25.33,23.8,24.04,976960.0,24.6094,24.6192,23.1321,23.3654,976960.0
2019-08-02 11:00:00,24.0,24.34,23.41,24.13,921970.0,23.3265,23.6569,22.753,23.4528,921970.0
2019-08-02 11:30:00,24.11,24.16,23.07,23.34,699209.0,23.4334,23.482,22.4226,22.685,699209.0
2019-08-02 12:00:00,23.35,23.46,23.0,23.05,591987.0,22.6947,22.8016,22.3545,22.4031,591987.0
2019-08-02 12:30:00,23.05,23.19,23.0,23.18,354691.0,22.4031,22.5392,22.3545,22.5295,354691.0
2019-08-02 13:00:00,23.18,23.32,23.01,23.04,364289.0,22.5295,22.6656,22.3643,22.3934,364289.0
2019-08-02 13:30:00,23.03,23.03,22.1,22.18,645588.0,22.3837,22.3837,21.4798,21.5576,645588.0
2019-08-02 14:00:00,22.17,22.7,22.12,22.45,536478.0,21.5478,22.063,21.4992,21.82,536478.0
2019-08-02 14:30:00,22.44,22.68,22.33,22.41,329202.0,21.8103,22.0435,21.7033,21.7811,329202.0
2019-08-02 15:00:00,22.41,22.71,22.26,22.71,433612.0,21.7811,22.0727,21.6353,22.0727,433612.0
2019-08-02 15:30:00,22.71,22.93,22.5,22.64,1419378.0,22.0727,22.2865,21.8686,22.0046,1419378.0
2019-08-05 09:30:00,22.25,22.4,21.96,22.11,412913.0,21.6256,21.7714,21.3437,21.4895,412913.0
2019-08-05 10:00:00,22.11,22.15,21.86,21.89,379242.0,21.4895,21.5284,21.2465,21.2757,379242.0
2019-08-05 10:30:00,21.88,21.88,21.52,21.59,334745.0,21.266,21.266,20.9161,20.9841,334745.0
2019-08-05 11:00:00,21.6,21.73,21.53,21.57,252233.0,20.9938,21.1202,20.9258,20.9647,252233.0
2019-08-05 11:30:00,21.57,21.73,21.33,21.33,379994.0,20.9647,21.1202,20.7314,20.7314,379994.0
2019-08-05 12:00:00,21.32,21.44,21.2,21.27,247449.0,20.7217,20.8383,20.6051,20.6731,247449.0
2019-08-05 12:30:00,21.27,21.28,21.1,21.24,211280.0,20.6731,20.6828,20.5079,20.6439,211280.0
2019-08-05 13:00:00,21.23,21.53,21.23,21.42,191192.0,20.6342,20.9258,20.6342,20.8189,191192.0
2019-08-05 13:30:00,21.42,21.43,21.11,21.12,206177.0,20.8189,20.8286,20.5176,20.5273,206177.0
2019-08-05 14:00:00,21.12,21.28,21.1,21.25,187731.0,20.5273,20.6828,20.5079,20.6537,187731.0
2019-08-05 14:30:00,21.25,21.41,21.22,21.37,208812.0,20.6537,20.8092,20.6245,20.7703,208812.0
2019-08-05 15:00:00,21.38,21.42,21.16,21.33,383145.0,20.78,20.8189,20.5662,20.7314,383145.0
2019-08-05 15:30:00,21.34,21.34,21.07,21.08,1276317.0,20.7411,20.7411,20.4787,20.4884,1276317.0
2019-08-06 09:30:00,21.38,21.89,20.89,20.93,438994.0,20.78,21.2757,20.3038,20.3426,438994.0
2019-08-06 10:00:00,20.92,20.93,20.09,20.09,715592.0,20.3329,20.3426,19.5262,19.5262,715592.0
2019-08-06 10:30:00,20.1,20.46,20.07,20.36,417669.0,19.5359,19.8858,19.5068,19.7886,417669.0
2019-08-06 11:00:00,20.36,20.6,20.27,20.37,316248.0,19.7886,20.0219,19.7012,19.7983,316248.0
2019-08-06 11:30:00,20.37,20.66,20.36,20.52,464595.0,19.7983,20.0802,19.7886,19.9441,464595.0
2019-08-06 12:00:00,20.53,20.53,20.36,20.41,163302.0,19.9539,19.9539,19.7886,19.8372,163302.0
2019-08-06 12:30:00,20.41,20.56,20.3,20.5,221822.0,19.8372,19.983,19.7303,19.9247,221822.0
2019-08-06 13:00:00,20.5,20.66,20.45,20.64,229275.0,19.9247,20.0802,19.8761,20.0608,229275.0
2019-08-06 13:30:00,20.64,21.03,20.62,20.95,379260.0,20.0608,20.4398,20.0413,20.3621,379260.0
2019-08-06 14:00:00,20.94,21.05,20.88,20.96,239200.0,20.3524,20.4593,20.294,20.3718,239200.0
2019-08-06 14:30:00,20.96,21.05,20.92,20.96,143198.0,20.3718,20.4593,20.3329,20.3718,143198.0
2019-08-06 15:00:00,20.96,21.23,20.91,20.95,249060.0,20.3718,20.6342,20.3232,20.3621,249060.0
2019-08-06 15:30:00,20.94,20.97,20.7,20.75,1619256.0,20.3524,20.3815,20.1191,20.1677,1619256.0
2019-08-07 09:30:00,20.35,20.47,20.02,20.1,1184985.0,19.7789,19.8955,19.4582,19.5359,1184985.0
2019-08-07 10:00:00,20.1,20.32,19.93,20.04,567021.0,19.5359,19.7498,19.3707,19.4776,567021.0
2019-08-07 10:30:00,20.04,20.21,20.0,20.09,290819.0,19.4776,19.6428,19.4387,19.5262,290819.0
2019-08-07 11:00:00,20.08,20.15,19.96,20.08,175612.0,19.5165,19.5845,19.3999,19.5165,175612.0
2019-08-07 11:30:00,20.07,20.11,19.9,19.93,181622.0,19.5068,19.5456,19.3415,19.3707,181622.0
2019-08-07 12:00:00,19.93,19.98,19.86,19.95,175814.0,19.3707,19.4193,19.3027,19.3901,175814.0
2019-08-07 12:30:00,19.96,20.04,19.92,19.95,182859.0,19.3999,19.4776,19.361,19.3901,182859.0
2019-08-07 13:00:00,19.95,19.98,19.79,19.88,205012.0,19.3901,19.4193,19.2346,19.3221,205012.0
2019-08-07 13:30:00,19.88,20.1,19.88,20.06,236260.0,19.3221,19.5359,19.3221,19.497,236260.0
2019-08-07 14:00:00,20.07,20.15,19.98,20.07,156984.0,19.5068,19.5845,19.4193,19.5068,156984.0
2019-08-07 14:30:00,20.06,20.16,20.04,20.14,168430.0,19.497,19.5942,19.4776,19.5748,168430.0
2019-08-07 15:00:00,20.14,20.18,20.02,20.11,481244.0,19.5748,19.6137,19.4582,19.5456,481244.0
2019-08-07 15:30:00,20.12,20.18,20.04,20.14,1172609.0,19.5554,19.6137,19.4776,19.5748,1172609.0
2019-08-08 09:30:00,20.32,20.44,20.05,20.3,251827.0,19.7498,19.8664,19.4873,19.7303,251827.0
2019-08-08 10:00:00,20.3,20.55,20.13,20.14,506555.0,19.7303,19.9733,19.5651,19.5748,506555.0
2019-08-08 10:30:00,20.15,20.49,20.12,20.29,279337.0,19.5845,19.915,19.5554,19.7206,279337.0
2019-08-08 11:00:00,20.29,20.29,20.11,20.15,141042.0,19.7206,19.7206,19.5456,19.5845,141042.0
2019-08-08 11:30:00,20.14,20.22,20.13,20.19,126741.0,19.5748,19.6526,19.5651,19.6234,126741.0
2019-08-08 12:00:00,20.19,20.23,20.05,20.06,354679.0,19.6234,19.6623,19.4873,19.497,354679.0
2019-08-08 12:30:00,20.05,20.1,19.8,19.89,284690.0,19.4873,19.5359,19.2443,19.3318,284690.0
2019-08-08 13:00:00,19.87,19.96,19.83,19.91,151884.0,19.3124,19.3999,19.2735,19.3513,151884.0
2019-08-08 13:30:00,19.9,19.92,19.81,19.89,335711.0,19.3415,19.361,19.2541,19.3318,335711.0
2019-08-08 14:00:00,19.89,19.99,19.89,19.97,194910.0,19.3318,19.429,19.3318,19.4096,194910.0
2019-08-08 14:30:00,19.98,20.01,19.91,19.95,193854.0,19.4193,19.4485,19.3513,19.3901,193854.0
2019-08-08 15:00:00,19.96,20.04,19.89,19.94,401646.0,19.3999,19.4776,19.3318,19.3804,401646.0
2019-08-08 15:30:00,19.94,20.03,19.86,20.02,531984.0,19.3804,19.4679,19.3027,19.4582,531984.0
2019-08-09 09:30:00,20.0,20.08,19.76,19.78,163979.0,19.4387,19.5165,19.2055,19.2249,163979.0
2019-08-09 10:00:00,19.78,19.84,19.35,19.35,211237.0,19.2249,19.2832,18.807,18.807,211237.0
2019-08-09 10:30:00,19.35,19.4,19.28,19.31,97812.0,18.807,18.8556,18.7389,18.7681,97812.0
2019-08-09 11:00:00,19.32,19.44,19.26,19.3,128522.0,18.7778,18.8944,18.7195,18.7584,128522.0
2019-08-09 11:30:00,19.29,19.55,19.28,19.54,104415.0,18.7487,19.0014,18.7389,18.9916,104415.0
2019-08-09 12:00:00,19.54,19.58,19.35,19.4,122356.0,18.9916,19.0305,18.807,18.8556,122356.0
2019-08-09 12:30:00,19.4,19.45,19.28,19.38,74856.0,18.8556,18.9042,18.7389,18.8361,74856.0
2019-08-09 13:00:00,19.37,19.48,19.35,19.45,64299.0,18.8264,18.9333,18.807,18.9042,64299.0
2019-08-09 13:30:00,19.45,19.48,19.31,19.32,85492.0,18.9042,18.9333,18.7681,18.7778,85492.0
2019-08-09 14:00:00,19.32,19.34,19.23,19.24,107613.0,18.7778,18.7973,18.6903,18.7001,107613.0
2019-08-09 14:30:00,19.24,19.27,19.18,19.21,127158.0,18.7001,18.7292,18.6417,18.6709,127158.0
2019-08-09 15:00:00,19.21,19.29,19.2,19.27,138409.0,18.6709,18.7487,18.6612,18.7292,138409.0
2019-08-09 15:30:00,19.27,19.41,19.25,19.4,483951.0,18.7292,18.8653,18.7098,18.8556,483951.0
2019-08-12 09:30:00,19.17,19.26,18.7,18.74,172009.0,18.632,18.7195,18.1752,18.2141,172009.0
2019-08-12 10:00:00,18.72,18.77,18.43,18.48,200146.0,18.1947,18.2432,17.9128,17.9614,200146.0
2019-08-12 10:30:00,18.47,18.64,18.39,18.64,104694.0,17.9517,18.1169,17.8739,18.1169,104694.0
2019-08-12 11:00:00,18.64,18.68,18.47,18.48,82944.0,18.1169,18.1558,17.9517,17.9614,82944.0
2019-08-12 11:30:00,18.48,18.5,18.38,18.44,67970.0,17.9614,17.9808,17.8642,17.9225,67970.0
2019-08-12 12:00:00,18.44,18.53,18.38,18.52,87378.0,17.9225,18.01,17.8642,18.0003,87378.0
2019-08-12 12:30:00,18.51,18.53,18.42,18.45,44490.0,17.9905,18.01,17.9031,17.9322,44490.0
2019-08-12 13:00:00,18.45,18.48,18.35,18.39,62794.0,17.9322,17.9614,17.835,17.8739,62794.0
2019-08-12 13:30:00,18.39,18.46,18.36,18.4,65524.0,17.8739,17.9419,17.8448,17.8836,65524.0
2019-08-12 14:00:00,18.4,18.48,18.38,18.42,98709.0,17.8836,17.9614,17.8642,17.9031,98709.0
2019-08-12 14:30:00,18.43,18.45,18.24,18.3,127580.0,17.9128,17.9322,17.7281,17.7864,127580.0
2019-08-12 15:00:00,18.31,18.46,18.28,18.44,109269.0,17.7962,17.9419,17.767,17.9225,109269.0
2019-08-12 15:30:00,18.44,18.44,18.29,18.31,124050.0,17.9225,17.9225,17.7767,17.7962,124050.0
2019-08-13 09:30:00,18.3,18.64,18.03,18.61,308036.0,17.7864,18.1169,17.524,18.0877,308036.0
2019-08-13 10:00:00,18.61,18.98,18.51,18.92,378574.0,18.0877,18.4474,17.9905,18.389,378574.0
2019-08-13 10:30:00,18.93,18.96,18.76,18.76,134660.0,18.3988,18.4279,18.2335,18.2335,134660.0
2019-08-13 11:00:00,18.75,18.76,18.54,18.6,144961.0,18.2238,18.2335,18.0197,18.078,144961.0
2019-08-13 11:30:00,18.6,18.68,18.51,18.68,116047.0,18.078,18.1558,17.9905,18.1558,116047.0
2019-08-13 12:00:00,18.68,18.68,18.5,18.53,79155.0,18.1558,18.1558,17.9808,18.01,79155.0
2019-08-13 12:30:00,18.54,18.54,18.41,18.46,82539.0,18.0197,18.0197,17.8934,17.9419,82539.0
2019-08-13 13:00:00,18.47,18.54,18.42,18.43,65291.0,17.9517,18.0197,17.9031,17.9128,65291.0
2019-08-13 13:30:00,18.43,18.53,18.41,18.48,72345.0,17.9128,18.01,17.8934,17.9614,72345.0
2019-08-13 14:00:00,18.48,18.48,18.36,18.43,85544.0,17.9614,17.9614,17.8448,17.9128,85544.0
2019-08-13 14:30:00,18.43,18.48,18.39,18.39,95401.0,17.9128,17.9614,17.8739,17.8739,95401.0
2019-08-13 15:00:00,18.4,18.46,18.34,18.42,116463.0,17.8836,17.9419,17.8253,17.9031,116463.0
2019-08-13 15:30:00,18.43,18.43,18.36,18.39,449306.0,17.9128,17.9128,17.8448,17.8739,449306.0
2019-08-14 09:30:00,18.0,18.2,17.69,17.89,255772.0,17.4949,17.6892,17.1936,17.3879,255772.0
2019-08-14 10:00:00,17.9,17.9,17.37,17.6,226186.0,17.3977,17.3977,16.8825,17.1061,226186.0
2019-08-14 10:30:00,17.61,17.7,17.24,17.29,269241.0,17.1158,17.2033,16.7562,16.8048,269241.0
2019-08-14 11:00:00,17.28,17.34,17.17,17.33,124117.0,16.7951,16.8534,16.6882,16.8437,124117.0
2019-08-14 11:30:00,17.32,17.33,17.14,17.27,168177.0,16.8339,16.8437,16.659,16.7853,168177.0
2019-08-14 12:00:00,17.27,17.27,17.11,17.14,104144.0,16.7853,16.7853,16.6298,16.659,104144.0
2019-08-14 12:30:00,17.14,17.18,16.96,17.04,226722.0,16.659,16.6979,16.484,16.5618,226722.0
2019-08-14 13:00:00,17.03,17.1,17.0,17.05,233054.0,16.5521,16.6201,16.5229,16.5715,233054.0
2019-08-14 13:30:00,17.06,17.23,17.06,17.2,162059.0,16.5812,16.7465,16.5812,16.7173,162059.0
2019-08-14 14:00:00,17.2,17.22,17.15,17.2,109410.0,16.7173,16.7367,16.6687,16.7173,109410.0
2019-08-14 14:30:00,17.19,17.22,17.16,17.2,107600.0,16.7076,16.7367,16.6784,16.7173,107600.0
2019-08-14 15:00:00,17.2,17.48,17.18,17.41,339009.0,16.7173,16.9895,16.6979,16.9214,339009.0
2019-08-14 15:30:00,17.4,17.61,17.35,17.55,692854.0,16.9117,17.1158,16.8631,17.0575,692854.0
2019-08-15 09:30:00,17.59,17.73,17.27,17.49,181028.0,17.0964,17.2324,16.7853,16.9992,181028.0
2019-08-15 10:00:00,17.48,17.52,17.05,17.06,204856.0,16.9895,17.0283,16.5715,16.5812,204856.0
2019-08-15 10:30:00,17.06,17.08,16.86,16.91,355702.0,16.5812,16.6007,16.3869,16.4354,355702.0
2019-08-15 11:00:00,16.9,16.92,16.7,16.9,205993.0,16.4257,16.4452,16.2313,16.4257,205993.0
2019-08-15 11:30:00,16.9,16.9,16.74,16.77,215402.0,16.4257,16.4257,16.2702,16.2994,215402.0
2019-08-15 12:00:00,16.77,16.87,16.69,16.69,335558.0,16.2994,16.3966,16.2216,16.2216,335558.0
2019-08-15 12:30:00,16.7,16.74,16.62,16.74,150149.0,16.2313,16.2702,16.1536,16.2702,150149.0
2019-08-15 13:00:00,16.74,16.77,16.63,16.67,328276.0,16.2702,16.2994,16.1633,16.2022,328276.0
2019-08-15 13:30:00,16.67,16.74,16.56,16.57,273022.0,16.2022,16.2702,16.0953,16.105,273022.0
2019-08-15 14:00:00,16.57,16.75,16.52,16.65,192669.0,16.105,16.2799,16.0564,16.1827,192669.0
2019-08-15 14:30:00,16.65,16.7,16.64,16.7,226139.0,16.1827,16.2313,16.173,16.2313,226139.0
2019-08-15 15:00:00,16.7,16.87,16.69,16.8,270385.0,16.2313,16.3966,16.2216,16.3285,270385.0
2019-08-15 15:30:00,16.79,16.86,16.75,16.81,668696.0,16.3188,16.3869,16.2799,16.3383,668696.0
2019-08-16 09:30:00,16.88,17.04,16.79,16.93,443092.0,16.4063,16.5618,16.3188,16.4549,443092.0
2019-08-16 10:00:00,16.93,17.06,16.85,16.95,681748.0,16.4549,16.5812,16.3771,16.4743,681748.0
2019-08-16 10:30:00,16.95,17.06,16.95,17.06,304951.0,16.4743,16.5812,16.4743,16.5812,304951.0
2019-08-16 11:00:00,17.06,17.22,16.95,17.2,665246.0,16.5812,16.7367,16.4743,16.7173,665246.0
2019-08-16 11:30:00,17.2,17.33,17.04,17.27,651466.0,16.7173,16.8437,16.5618,16.7853,651466.0
2019-08-16 12:00:00,17.27,17.27,17.08,17.11,218109.0,16.7853,16.7853,16.6007,16.6298,218109.0
2019-08-16 12:30:00,17.1,17.16,17.08,17.12,216804.0,16.6201,16.6784,16.6007,16.6396,216804.0
2019-08-16 13:00:00,17.12,17.25,17.11,17.22,231031.0,16.6396,16.7659,16.6298,16.7367,231031.0
2019-08-16 13:30:00,17.22,17.34,17.21,17.28,321202.0,16.7367,16.8534,16.727,16.7951,321202.0
2019-08-16 14:00:00,17.28,17.35,17.25,17.28,117479.0,16.7951,16.8631,16.7659,16.7951,117479.0
2019-08-16 14:30:00,17.29,17.37,17.24,17.3,272693.0,16.8048,16.8825,16.7562,16.8145,272693.0
2019-08-16 15:00:00,17.3,17.38,17.27,17.35,105089.0,16.8145,16.8923,16.7853,16.8631,105089.0
2019-08-16 15:30:00,17.35,17.41,17.33,17.39,656011.0,16.8631,16.9214,16.8437,16.902,656011.0
2019-08-19 09:30:00,17.74,17.97,17.62,17.64,313277.0,17.2422,17.4657,17.1255,17.145,313277.0
2019-08-19 10:00:00,17.64,17.7,17.32,17.51,767677.0,17.145,17.2033,16.8339,17.0186,767677.0
2019-08-19 10:30:00,17.51,17.75,17.48,17.57,585462.0,17.0186,17.2519,16.9895,17.0769,585462.0
2019-08-19 11:00:00,17.57,17.9,17.57,17.87,307376.0,17.0769,17.3977,17.0769,17.3685,307376.0
2019-08-19 11:30:00,17.86,17.9,17.73,17.79,84052.0,17.3588,17.3977,17.2324,17.2908,84052.0
2019-08-19 12:00:00,17.8,17.84,17.77,17.79,66413.0,17.3005,17.3393,17.2713,17.2908,66413.0
2019-08-19 12:30:00,17.79,17.81,17.73,17.74,77034.0,17.2908,17.3102,17.2324,17.2422,77034.0
2019-08-19 13:00:00,17.74,17.77,17.7,17.74,61431.0,17.2422,17.2713,17.2033,17.2422,61431.0
2019-08-19 13:30:00,17.74,17.79,17.73,17.79,74546.0,17.2422,17.2908,17.2324,17.2908,74546.0
2019-08-19 14:00:00,17.78,17.84,17.75,17.78,113096.0,17.281,17.3393,17.2519,17.281,113096.0
2019-08-19 14:30:00,17.78,17.81,17.66,17.66,104996.0,17.281,17.3102,17.1644,17.1644,104996.0
2019-08-19 15:00:00,17.67,17.68,17.52,17.54,96002.0,17.1741,17.1838,17.0283,17.0478,96002.0
2019-08-19 15:30:00,17.54,17.56,17.47,17.47,386733.0,17.0478,17.0672,16.9797,16.9797,386733.0
2019-08-20 09:30:00,17.42,17.48,16.89,16.99,170544.0,16.9311,16.9895,16.416,16.5132,170544.0
2019-08-20 10:00:00,17.0,17.11,16.58,16.6,198351.0,16.5229,16.6298,16.1147,16.1341,198351.0
2019-08-20 10:30:00,16.6,16.87,16.53,16.82,194259.0,16.1341,16.3966,16.0661,16.348,194259.0
2019-08-20 11:00:00,16.82,16.91,16.76,16.76,75764.0,16.348,16.4354,16.2897,16.2897,75764.0
2019-08-20 11:30:00,16.77,16.8,16.62,16.75,103179.0,16.2994,16.3285,16.1536,16.2799,103179.0
2019-08-20 12:00:00,16.76,16.86,16.67,16.86,93210.0,16.2897,16.3869,16.2022,16.3869,93210.0
2019-08-20 12:30:00,16.85,16.86,16.71,16.81,74310.0,16.3771,16.3869,16.2411,16.3383,74310.0
2019-08-20 13:00:00,16.8,16.9,16.78,16.89,92160.0,16.3285,16.4257,16.3091,16.416,92160.0
2019-08-20 13:30:00,16.9,17.0,16.83,17.0,280008.0,16.4257,16.5229,16.3577,16.5229,280008.0
2019-08-20 14:00:00,17.0,17.13,16.91,17.08,98940.0,16.5229,16.6493,16.4354,16.6007,98940.0
2019-08-20 14:30:00,17.08,17.18,17.08,17.18,71990.0,16.6007,16.6979,16.6007,16.6979,71990.0
2019-08-20 15:00:00,17.17,17.17,17.11,17.14,98011.0,16.6882,16.6882,16.6298,16.659,98011.0
2019-08-20 15:30:00,17.14,17.2,17.05,17.05,277818.0,16.659,16.7173,16.5715,16.5715,277818.0
2019-08-21 09:30:00,17.26,17.53,17.21,17.34,133007.0,16.7756,17.038,16.727,16.8534,133007.0
2019-08-21 10:00:00,17.35,17.47,17.33,17.4,80636.0,16.8631,16.9797,16.8437,16.9117,80636.0
2019-08-21 10:30:00,17.4,17.42,17.14,17.37,115583.0,16.9117,16.9311,16.659,16.8825,115583.0
2019-08-21 11:00:00,17.37,17.52,17.35,17.52,102666.0,16.8825,17.0283,16.8631,17.0283,102666.0
2019-08-21 11:30:00,17.52,17.58,17.43,17.48,91758.0,17.0283,17.0866,16.9409,16.9895,91758.0
2019-08-21 12:00:00,17.47,17.53,17.45,17.51,93780.0,16.9797,17.038,16.9603,17.0186,93780.0
2019-08-21 12:30:00,17.5,17.53,17.49,17.5,66049.0,17.0089,17.038,16.9992,17.0089,66049.0
2019-08-21 13:00:00,17.5,17.56,17.49,17.54,57676.0,17.0089,17.0672,16.9992,17.0478,57676.0
2019-08-21 13:30:00,17.54,17.55,17.49,17.5,72108.0,17.0478,17.0575,16.9992,17.0089,72108.0
2019-08-21 14:00:00,17.51,17.57,17.41,17.52,229162.0,17.0186,17.0769,16.9214,17.0283,229162.0
2019-08-21 14:30:00,17.52,17.53,17.37,17.4,42898.0,17.0283,17.038,16.8825,16.9117,42898.0
2019-08-21 15:00:00,17.41,17.47,17.4,17.41,100094.0,16.9214,16.9797,16.9117,16.9214,100094.0
2019-08-21 15:30:00,17.42,17.44,17.35,17.35,337910.0,16.9311,16.9506,16.8631,16.8631,337910.0
2019-08-22 09:30:00,17.5,17.74,17.48,17.63,186155.0,17.0089,17.2422,16.9895,17.1352,186155.0
2019-08-22 10:00:00,17.64,17.92,17.63,17.8,238120.0,17.145,17.4171,17.1352,17.3005,238120.0
2019-08-22 10:30:00,17.8,17.95,17.75,17.89,188141.0,17.3005,17.4463,17.2519,17.3879,188141.0
2019-08-22 11:00:00,17.89,17.94,17.84,17.88,134758.0,17.3879,17.4365,17.3393,17.3782,134758.0
2019-08-22 11:30:00,17.88,17.97,17.85,17.89,102768.0,17.3782,17.4657,17.3491,17.3879,102768.0
2019-08-22 12:00:00,17.89,17.95,17.84,17.95,428110.0,17.3879,17.4463,17.3393,17.4463,428110.0
2019-08-22 12:30:00,17.96,18.02,17.87,17.87,77454.0,17.456,17.5143,17.3685,17.3685,77454.0
2019-08-22 13:00:00,17.88,17.9,17.87,17.88,62639.0,17.3782,17.3977,17.3685,17.3782,62639.0
2019-08-22 13:30:00,17.88,17.92,17.85,17.85,115160.0,17.3782,17.4171,17.3491,17.3491,115160.0
2019-08-22 14:00:00,17.86,17.87,17.75,17.78,199665.0,17.3588,17.3685,17.2519,17.281,199665.0
2019-08-22 14:30:00,17.78,17.8,17.75,17.75,159596.0,17.281,17.3005,17.2519,17.2519,159596.0
2019-08-22 15:00:00,17.76,17.76,17.65,17.72,149368.0,17.2616,17.2616,17.1547,17.2227,149368.0
2019-08-22 15:30:00,17.73,17.74,17.64,17.66,388601.0,17.2324,17.2422,17.145,17.1644,388601.0
2019-08-23 09:30:00,17.43,17.6,17.29,17.6,141455.0,16.9409,17.1061,16.8048,17.1061,141455.0
2019-08-23 10:00:00,17.58,17.7,17.31,17.31,97013.0,17.0866,17.2033,16.8242,16.8242,97013.0
2019-08-23 10:30:00,17.32,17.59,17.32,17.5,98920.0,16.8339,17.0964,16.8339,17.0089,98920.0
2019-08-23 11:00:00,17.5,17.5,17.16,17.22,175105.0,17.0089,17.0089,16.6784,16.7367,175105.0
2019-08-23 11:30:00,17.22,17.22,17.02,17.15,127062.0,16.7367,16.7367,16.5424,16.6687,127062.0
2019-08-23 12:00:00,17.14,17.35,17.12,17.32,128525.0,16.659,16.8631,16.6396,16.8339,128525.0
2019-08-23 12:30:00,17.33,17.39,17.24,17.27,157350.0,16.8437,16.902,16.7562,16.7853,157350.0
2019-08-23 13:00:00,17.27,17.28,17.15,17.22,116750.0,16.7853,16.7951,16.6687,16.7367,116750.0
2019-08-23 13:30:00,17.21,17.31,17.19,17.28,115654.0,16.727,16.8242,16.7076,16.7951,115654.0
2019-08-23 14:00:00,17.28,17.34,17.24,17.24,169738.0,16.7951,16.8534,16.7562,16.7562,169738.0
2019-08-23 14:30:00,17.25,17.3,17.14,17.28,159786.0,16.7659,16.8145,16.659,16.7951,159786.0
2019-08-23 15:00:00,17.28,17.3,17.12,17.14,223768.0,16.7951,16.8145,16.6396,16.659,223768.0
2019-08-23 15:30:00,17.14,17.17,16.98,17.07,390245.0,16.659,16.6882,16.5035,16.591,390245.0
2019-08-26 09:30:00,17.29,17.37,16.94,17.07,149450.0,16.8048,16.8825,16.4646,16.591,149450.0
2019-08-26 10:00:00,17.06,17.23,17.06,17.2,106043.0,16.5812,16.7465,16.5812,16.7173,106043.0
2019-08-26 10:30:00,17.2,17.21,16.93,16.95,99834.0,16.7173,16.727,16.4549,16.4743,99834.0
2019-08-26 11:00:00,16.95,17.01,16.88,16.92,97050.0,16.4743,16.5326,16.4063,16.4452,97050.0
2019-08-26 11:30:00,16.93,16.99,16.9,16.98,67753.0,16.4549,16.5132,16.4257,16.5035,67753.0
2019-08-26 12:00:00,16.98,16.99,16.87,16.96,96290.0,16.5035,16.5132,16.3966,16.484,96290.0
2019-08-26 12:30:00,16.96,16.98,16.87,16.95,55294.0,16.484,16.5035,16.3966,16.4743,55294.0
2019-08-26 13:00:00,16.96,17.03,16.93,17.0,67612.0,16.484,16.5521,16.4549,16.5229,67612.0
2019-08-26 13:30:00,17.0,17.07,16.98,17.04,70312.0,16.5229,16.591,16.5035,16.5618,70312.0
2019-08-26 14:00:00,17.04,17.07,16.93,16.93,71358.0,16.5618,16.591,16.4549,16.4549,71358.0
2019-08-26 14:30:00,16.93,16.95,16.86,16.88,107987.0,16.4549,16.4743,16.3869,16.4063,107987.0
2019-08-26 15:00:00,16.89,16.97,16.85,16.86,149300.0,16.416,16.4938,16.3771,16.3869,149300.0
2019-08-26 15:30:00,16.86,16.94,16.84,16.91,338413.0,16.3869,16.4646,16.3674,16.4354,338413.0
2019-08-27 09:30:00,17.1,17.15,16.94,16.96,128230.0,16.6201,16.6687,16.4646,16.484,128230.0
2019-08-27 10:00:00,16.97,17.05,16.92,16.97,90273.0,16.4938,16.5715,16.4452,16.4938,90273.0
2019-08-27 10:30:00,16.98,16.99,16.83,16.86,98774.0,16.5035,16.5132,16.3577,16.3869,98774.0
2019-08-27 11:00:00,16.86,16.94,16.76,16.8,89699.0,16.3869,16.4646,16.2897,16.3285,89699.0
2019-08-27 11:30:00,16.8,16.83,16.73,16.76,140330.0,16.3285,16.3577,16.2605,16.2897,140330.0
2019-08-27 12:00:00,16.74,16.76,16.58,16.6,77551.0,16.2702,16.2897,16.1147,16.1341,77551.0
2019-08-27 12:30:00,16.6,16.61,16.51,16.53,115600.0,16.1341,16.1439,16.0467,16.0661,115600.0
2019-08-27 13:00:00,16.52,16.56,16.47,16.5,89985.0,16.0564,16.0953,16.0078,16.037,89985.0
2019-08-27 13:30:00,16.51,16.64,16.48,16.48,65887.0,16.0467,16.173,16.0175,16.0175,65887.0
2019-08-27 14:00:00,16.48,16.51,16.38,16.43,151805.0,16.0175,16.0467,15.9203,15.9689,151805.0
2019-08-27 14:30:00,16.43,16.43,16.28,16.29,250819.0,15.9689,15.9689,15.8231,15.8328,250819.0
2019-08-27 15:00:00,16.29,16.41,16.25,16.32,159819.0,15.8328,15.9495,15.794,15.862,159819.0
2019-08-27 15:30:00,16.32,16.41,16.26,16.33,649203.0,15.862,15.9495,15.8037,15.8717,649203.0
2019-08-28 09:30:00,16.29,17.12,16.26,17.0,377221.0,15.8328,16.6396,15.8037,16.5229,377221.0
2019-08-28 10:00:00,17.0,17.04,16.72,16.9,142503.0,16.5229,16.5618,16.2508,16.4257,142503.0
2019-08-28 10:30:00,16.91,17.08,16.91,16.98,144084.0,16.4354,16.6007,16.4354,16.5035,144084.0
2019-08-28 11:00:00,16.99,17.08,16.88,17.07,116173.0,16.5132,16.6007,16.4063,16.591,116173.0
2019-08-28 11:30:00,17.07,17.13,17.01,17.04,104349.0,16.591,16.6493,16.5326,16.5618,104349.0
2019-08-28 12:00:00,17.04,17.05,16.99,16.99,59355.0,16.5618,16.5715,16.5132,16.5132,59355.0
2019-08-28 12:30:00,17.0,17.07,16.98,17.03,56708.0,16.5229,16.591,16.5035,16.5521,56708.0
2019-08-28 13:00:00,17.03,17.03,16.94,17.0,64742.0,16.5521,16.5521,16.4646,16.5229,64742.0
2019-08-28 13:30:00,17.0,17.01,16.95,16.97,84877.0,16.5229,16.5326,16.4743,16.4938,84877.0
2019-08-28 14:00:00,16.96,17.01,16.94,16.98,44272.0,16.484,16.5326,16.4646,16.5035,44272.0
2019-08-28 14:30:00,16.98,17.01,16.91,16.96,74400.0,16.5035,16.5326,16.4354,16.484,74400.0
2019-08-28 15:00:00,16.96,16.96,16.78,16.81,98678.0,16.484,16.484,16.3091,16.3383,98678.0
2019-08-28 15:30:00,16.81,16.87,16.77,16.85,309950.0,16.3383,16.3966,16.2994,16.3771,309950.0
2019-08-29 09:30:00,17.0,17.33,16.95,17.27,195485.0,16.5229,16.8437,16.4743,16.7853,195485.0
2019-08-29 10:00:00,17.29,17.63,17.28,17.58,144034.0,16.8048,17.1352,16.7951,17.0866,144034.0
2019-08-29 10:30:00,17.59,17.62,17.45,17.49,134006.0,17.0964,17.1255,16.9603,16.9992,134006.0
2019-08-29 11:00:00,17.5,17.55,17.45,17.5,85139.0,17.0089,17.0575,16.9603,17.0089,85139.0
2019-08-29 11:30:00,17.49,17.57,17.43,17.46,81917.0,16.9992,17.0769,16.9409,16.97,81917.0
2019-08-29 12:00:00,17.46,17.49,17.43,17.45,76387.0,16.97,16.9992,16.9409,16.9603,76387.0
2019-08-29 12:30:00,17.45,17.46,17.36,17.41,102505.0,16.9603,16.97,16.8728,16.9214,102505.0
2019-08-29 13:00:00,17.41,17.42,17.29,17.33,64490.0,16.9214,16.9311,16.8048,16.8437,64490.0
2019-08-29 13:30:00,17.34,17.41,17.29,17.36,86804.0,16.8534,16.9214,16.8048,16.8728,86804.0
2019-08-29 14:00:00,17.36,17.48,17.36,17.44,73088.0,16.8728,16.9895,16.8728,16.9506,73088.0
2019-08-29 14:30:00,17.44,17.47,17.4,17.46,70512.0,16.9506,16.9797,16.9117,16.97,70512.0
2019-08-29 15:00:00,17.46,17.5,17.38,17.44,146486.0,16.97,17.0089,16.8923,16.9506,146486.0
2019-08-29 15:30:00,17.45,17.46,17.28,17.32,393462.0,16.9603,16.97,16.7951,16.8339,393462.0
2019-08-30 09:30:00,17.58,17.79,17.4,17.7,126414.0,17.0866,17.2908,16.9117,17.2033,126414.0
2019-08-30 10:00:00,17.7,17.92,17.6,17.8,129252.0,17.2033,17.4171,17.1061,17.3005,129252.0
2019-08-30 10:30:00,17.8,17.84,17.71,17.71,92159.0,17.3005,17.3393,17.213,17.213,92159.0
2019-08-30 11:00:00,17.71,17.72,17.55,17.69,70457.0,17.213,17.2227,17.0575,17.1936,70457.0
2019-08-30 11:30:00,17.69,17.8,17.64,17.78,101732.0,17.1936,17.3005,17.145,17.281,101732.0
2019-08-30 12:00:00,17.78,17.79,17.71,17.71,54893.0,17.281,17.2908,17.213,17.213,54893.0
2019-08-30 12:30:00,17.71,17.76,17.7,17.73,68385.0,17.213,17.2616,17.2033,17.2324,68385.0
2019-08-30 13:00:00,17.73,17.74,17.65,17.66,59237.0,17.2324,17.2422,17.1547,17.1644,59237.0
2019-08-30 13:30:00,17.66,17.68,17.59,17.64,63052.0,17.1644,17.1838,17.0964,17.145,63052.0
2019-08-30 14:00:00,17.64,17.7,17.64,17.66,61528.0,17.145,17.2033,17.145,17.1644,61528.0
2019-08-30 14:30:00,17.66,17.7,17.56,17.57,65434.0,17.1644,17.2033,17.0672,17.0769,65434.0
2019-08-30 15:00:00,17.57,17.73,17.54,17.7,147843.0,17.0769,17.2324,17.0478,17.2033,147843.0
2019-08-30 15:30:00,17.7,17.76,17.61,17.67,548668.0,17.2033,17.2616,17.1158,17.1741,548668.0
2019-09-03 09:30:00,17.31,17.4,17.01,17.31,204390.0,17.0241,17.1126,16.729,17.0241,204390.0
2019-09-03 10:00:00,17.3,17.3,17.03,17.06,257936.0,17.0142,17.0142,16.7487,16.7782,257936.0
2019-09-03 10:30:00,17.08,17.2,17.02,17.19,101504.0,16.7979,16.9159,16.7388,16.906,101504.0
2019-09-03 11:00:00,17.2,17.31,17.13,17.25,82384.0,16.9159,17.0241,16.847,16.965,82384.0
2019-09-03 11:30:00,17.26,17.34,17.25,17.26,102404.0,16.9749,17.0536,16.965,16.9749,102404.0
2019-09-03 12:00:00,17.27,17.41,17.24,17.31,101340.0,16.9847,17.1224,16.9552,17.0241,101340.0
2019-09-03 12:30:00,17.31,17.34,17.26,17.3,76987.0,17.0241,17.0536,16.9749,17.0142,76987.0
2019-09-03 13:00:00,17.3,17.33,17.26,17.33,72987.0,17.0142,17.0437,16.9749,17.0437,72987.0
2019-09-03 13:30:00,17.32,17.43,17.27,17.43,120907.0,17.0339,17.1421,16.9847,17.1421,120907.0
2019-09-03 14:00:00,17.43,17.55,17.41,17.52,91887.0,17.1421,17.2601,17.1224,17.2306,91887.0
2019-09-03 14:30:00,17.51,17.69,17.51,17.64,212084.0,17.2208,17.3978,17.2208,17.3486,212084.0
2019-09-03 15:00:00,17.65,17.77,17.64,17.7,180144.0,17.3584,17.4765,17.3486,17.4076,180144.0
2019-09-03 15:30:00,17.7,17.71,17.59,17.68,676219.0,17.4076,17.4174,17.2994,17.3879,676219.0
2019-09-04 09:30:00,17.99,18.54,17.97,18.52,220886.0,17.6928,18.2337,17.6732,18.2141,220886.0
2019-09-04 10:00:00,18.52,18.68,18.49,18.61,156679.0,18.2141,18.3714,18.1846,18.3026,156679.0
2019-09-04 10:30:00,18.61,18.72,18.58,18.72,172167.0,18.3026,18.4108,18.2731,18.4108,172167.0
2019-09-04 11:00:00,18.72,18.77,18.66,18.7,173756.0,18.4108,18.4599,18.3518,18.3911,173756.0
2019-09-04 11:30:00,18.7,18.76,18.56,18.63,126079.0,18.3911,18.4501,18.2534,18.3223,126079.0
2019-09-04 12:00:00,18.62,18.77,18.58,18.75,124703.0,18.3124,18.4599,18.2731,18.4403,124703.0
2019-09-04 12:30:00,18.76,18.8,18.71,18.79,107246.0,18.4501,18.4894,18.4009,18.4796,107246.0
2019-09-04 13:00:00,18.79,18.83,18.77,18.8,72324.0,18.4796,18.5189,18.4599,18.4894,72324.0
2019-09-04 13:30:00,18.8,18.81,18.71,18.71,106390.0,18.4894,18.4993,18.4009,18.4009,106390.0
2019-09-04 14:00:00,18.72,18.8,18.71,18.73,132938.0,18.4108,18.4894,18.4009,18.4206,132938.0
2019-09-04 14:30:00,18.73,18.9,18.71,18.85,99439.0,18.4206,18.5878,18.4009,18.5386,99439.0
2019-09-04 15:00:00,18.85,18.93,18.84,18.91,179199.0,18.5386,18.6173,18.5288,18.5976,179199.0
2019-09-04 15:30:00,18.91,18.97,18.86,18.86,657634.0,18.5976,18.6566,18.5485,18.5485,657634.0
2019-09-05 09:30:00,19.14,19.52,19.06,19.37,217810.0,18.8238,19.1975,18.7451,19.05,217810.0
2019-09-05 10:00:00,19.38,19.61,19.36,19.52,228999.0,19.0599,19.2861,19.0402,19.1975,228999.0
2019-09-05 10:30:00,19.51,19.62,19.49,19.56,197375.0,19.1877,19.2959,19.168,19.2369,197375.0
2019-09-05 11:00:00,19.57,19.7,19.54,19.58,124902.0,19.2467,19.3746,19.2172,19.2566,124902.0
2019-09-05 11:30:00,19.58,19.64,19.54,19.56,107735.0,19.2566,19.3156,19.2172,19.2369,107735.0
2019-09-05 12:00:00,19.55,19.61,19.43,19.46,146811.0,19.2271,19.2861,19.109,19.1385,146811.0
2019-09-05 12:30:00,19.46,19.64,19.45,19.58,158528.0,19.1385,19.3156,19.1287,19.2566,158528.0
2019-09-05 13:00:00,19.59,19.74,19.57,19.73,108545.0,19.2664,19.4139,19.2467,19.4041,108545.0
2019-09-05 13:30:00,19.73,19.8,19.65,19.8,86234.0,19.4041,19.4729,19.3254,19.4729,86234.0
2019-09-05 14:00:00,19.8,19.82,19.73,19.81,84453.0,19.4729,19.4926,19.4041,19.4828,84453.0
2019-09-05 14:30:00,19.8,19.84,19.72,19.74,87074.0,19.4729,19.5123,19.3942,19.4139,87074.0
2019-09-05 15:00:00,19.74,19.84,19.73,19.8,161320.0,19.4139,19.5123,19.4041,19.4729,161320.0
2019-09-05 15:30:00,19.8,19.82,19.58,19.64,506205.0,19.4729,19.4926,19.2566,19.3156,506205.0
2019-09-06 09:30:00,19.51,19.7,19.34,19.47,144915.0,19.1877,19.3746,19.0205,19.1484,144915.0
2019-09-06 10:00:00,19.46,19.49,19.33,19.4,88766.0,19.1385,19.168,19.0107,19.0795,88766.0
2019-09-06 10:30:00,19.42,19.5,19.35,19.43,98849.0,19.0992,19.1779,19.0304,19.109,98849.0
2019-09-06 11:00:00,19.43,19.54,19.43,19.46,80677.0,19.109,19.2172,19.109,19.1385,80677.0
2019-09-06 11:30:00,19.46,19.51,19.4,19.44,95061.0,19.1385,19.1877,19.0795,19.1189,95061.0
2019-09-06 12:00:00,19.44,19.54,19.43,19.46,65071.0,19.1189,19.2172,19.109,19.1385,65071.0
2019-09-06 12:30:00,19.46,19.47,19.38,19.42,51073.0,19.1385,19.1484,19.0599,19.0992,51073.0
2019-09-06 13:00:00,19.42,19.48,19.41,19.45,50379.0,19.0992,19.1582,19.0894,19.1287,50379.0
2019-09-06 13:30:00,19.45,19.48,19.42,19.46,58291.0,19.1287,19.1582,19.0992,19.1385,58291.0
2019-09-06 14:00:00,19.46,19.47,19.41,19.42,49662.0,19.1385,19.1484,19.0894,19.0992,49662.0
2019-09-06 14:30:00,19.43,19.44,19.24,19.27,68866.0,19.109,19.1189,18.9222,18.9517,68866.0
2019-09-06 15:00:00,19.26,19.45,19.25,19.43,112990.0,18.9418,19.1287,18.932,19.109,112990.0
2019-09-06 15:30:00,19.43,19.46,19.31,19.34,339615.0,19.109,19.1385,18.991,19.0205,339615.0
2019-09-09 09:30:00,19.58,19.94,19.47,19.91,152045.0,19.2566,19.6106,19.1484,19.5811,152045.0
2019-09-09 10:00:00,19.88,19.96,19.75,19.91,92591.0,19.5516,19.6303,19.4238,19.5811,92591.0
2019-09-09 10:30:00,19.92,20.04,19.88,19.99,90557.0,19.5909,19.709,19.5516,19.6598,90557.0
2019-09-09 11:00:00,19.99,20.16,19.87,20.14,160344.0,19.6598,19.827,19.5418,19.8073,160344.0
2019-09-09 11:30:00,20.14,20.47,20.13,20.44,161593.0,19.8073,20.1319,19.7975,20.1024,161593.0
2019-09-09 12:00:00,20.44,20.51,20.16,20.17,161461.0,20.1024,20.1712,19.827,19.8368,161461.0
2019-09-09 12:30:00,20.17,20.26,20.09,20.23,136139.0,19.8368,19.9253,19.7581,19.8958,136139.0
2019-09-09 13:00:00,20.22,20.26,20.19,20.25,110959.0,19.886,19.9253,19.8565,19.9155,110959.0
2019-09-09 13:30:00,20.24,20.26,20.11,20.21,158217.0,19.9057,19.9253,19.7778,19.8762,158217.0
2019-09-09 14:00:00,20.21,20.27,20.14,20.14,99611.0,19.8762,19.9352,19.8073,19.8073,99611.0
2019-09-09 14:30:00,20.13,20.2,20.1,20.19,86647.0,19.7975,19.8663,19.768,19.8565,86647.0
2019-09-09 15:00:00,20.19,20.44,20.15,20.41,252321.0,19.8565,20.1024,19.8171,20.0728,252321.0
2019-09-09 15:30:00,20.41,20.51,20.39,20.44,552486.0,20.0728,20.1712,20.0532,20.1024,552486.0
2019-09-10 09:30:00,20.53,20.85,20.19,20.49,197224.0,20.1909,20.5056,19.8565,20.1515,197224.0
2019-09-10 10:00:00,20.48,20.54,20.33,20.48,104645.0,20.1417,20.2007,19.9942,20.1417,104645.0
2019-09-10 10:30:00,20.47,20.55,20.38,20.42,138879.0,20.1319,20.2105,20.0433,20.0827,138879.0
2019-09-10 11:00:00,20.41,20.65,20.4,20.58,97472.0,20.0728,20.3089,20.063,20.24,97472.0
2019-09-10 11:30:00,20.56,20.69,20.56,20.64,92776.0,20.2204,20.3482,20.2204,20.299,92776.0
2019-09-10 12:00:00,20.65,20.66,20.44,20.54,132309.0,20.3089,20.3187,20.1024,20.2007,132309.0
2019-09-10 12:30:00,20.54,20.56,20.45,20.46,80077.0,20.2007,20.2204,20.1122,20.122,80077.0
2019-09-10 13:00:00,20.46,20.75,20.4,20.74,85037.0,20.122,20.4072,20.063,20.3974,85037.0
2019-09-10 13:30:00,20.74,20.79,20.67,20.69,65337.0,20.3974,20.4466,20.3286,20.3482,65337.0
2019-09-10 14:00:00,20.69,20.72,20.62,20.66,71056.0,20.3482,20.3777,20.2794,20.3187,71056.0
2019-09-10 14:30:00,20.67,20.73,20.63,20.7,64728.0,20.3286,20.3876,20.2892,20.3581,64728.0
2019-09-10 15:00:00,20.71,20.8,20.7,20.76,114271.0,20.3679,20.4564,20.3581,20.4171,114271.0
2019-09-10 15:30:00,20.76,20.8,20.68,20.76,427831.0,20.4171,20.4564,20.3384,20.4171,427831.0
2019-09-11 09:30:00,20.78,21.13,20.05,20.67,200793.0,20.4367,20.781,19.7188,20.3286,200793.0
2019-09-11 10:00:00,20.68,20.93,20.66,20.75,63303.0,20.3384,20.5843,20.3187,20.4072,63303.0
2019-09-11 10:30:00,20.74,21.05,20.69,20.98,63092.0,20.3974,20.7023,20.3482,20.6334,63092.0
2019-09-11 11:00:00,21.0,21.18,20.97,20.98,147194.0,20.6531,20.8301,20.6236,20.6334,147194.0
2019-09-11 11:30:00,21.0,21.07,20.82,20.88,164184.0,20.6531,20.7219,20.4761,20.5351,164184.0
2019-09-11 12:00:00,20.9,21.11,20.77,20.8,126040.0,20.5548,20.7613,20.4269,20.4564,126040.0
2019-09-11 12:30:00,20.81,20.93,20.74,20.8,61282.0,20.4662,20.5843,20.3974,20.4564,61282.0
2019-09-11 13:00:00,20.82,20.91,20.81,20.9,42289.0,20.4761,20.5646,20.4662,20.5548,42289.0
2019-09-11 13:30:00,20.89,21.09,20.89,21.04,67368.0,20.5449,20.7416,20.5449,20.6924,67368.0
2019-09-11 14:00:00,21.04,21.19,21.03,21.08,94604.0,20.6924,20.84,20.6826,20.7318,94604.0
2019-09-11 14:30:00,21.09,21.2,21.07,21.13,79937.0,20.7416,20.8498,20.7219,20.781,79937.0
2019-09-11 15:00:00,21.13,21.23,21.13,21.19,100669.0,20.781,20.8793,20.781,20.84,100669.0
2019-09-11 15:30:00,21.2,21.29,21.12,21.21,350043.0,20.8498,20.9383,20.7711,20.8596,350043.0
2019-09-12 09:30:00,21.23,21.23,20.41,20.77,268568.0,20.8793,20.8793,20.0728,20.4269,268568.0
2019-09-12 10:00:00,20.81,21.45,20.74,21.22,184126.0,20.4662,21.0957,20.3974,20.8695,184126.0
2019-09-12 10:30:00,21.25,21.25,20.94,21.13,204937.0,20.899,20.899,20.5941,20.781,204937.0
2019-09-12 11:00:00,21.13,21.42,21.1,21.16,140818.0,20.781,21.0662,20.7514,20.8105,140818.0
2019-09-12 11:30:00,21.17,21.4,21.16,21.4,134787.0,20.8203,21.0465,20.8105,21.0465,134787.0
2019-09-12 12:00:00,21.39,21.59,21.35,21.51,150970.0,21.0367,21.2334,20.9973,21.1547,150970.0
2019-09-12 12:30:00,21.52,21.66,21.51,21.51,121169.0,21.1645,21.3022,21.1547,21.1547,121169.0
2019-09-12 13:00:00,21.5,21.69,21.46,21.6,225735.0,21.1448,21.3317,21.1055,21.2432,225735.0
2019-09-12 13:30:00,21.59,21.8,21.58,21.74,220398.0,21.2334,21.4399,21.2235,21.3809,220398.0
2019-09-12 14:00:00,21.74,21.87,21.68,21.81,141772.0,21.3809,21.5087,21.3219,21.4497,141772.0
2019-09-12 14:30:00,21.82,21.92,21.78,21.82,140483.0,21.4596,21.5579,21.4202,21.4596,140483.0
2019-09-12 15:00:00,21.82,21.89,21.8,21.89,155096.0,21.4596,21.5284,21.4399,21.5284,155096.0
2019-09-12 15:30:00,21.88,21.97,21.82,21.83,348784.0,21.5186,21.6071,21.4596,21.4694,348784.0
2019-09-13 09:30:00,22.2,22.49,21.99,22.15,281555.0,21.8333,22.1185,21.6267,21.7841,281555.0
2019-09-13 10:00:00,22.18,22.29,21.54,21.71,637449.0,21.8136,21.9218,21.1842,21.3514,637449.0
2019-09-13 10:30:00,21.71,21.86,21.51,21.7,356803.0,21.3514,21.4989,21.1547,21.3415,356803.0
2019-09-13 11:00:00,21.7,21.82,21.43,21.68,473039.0,21.3415,21.4596,21.076,21.3219,473039.0
2019-09-13 11:30:00,21.69,21.82,21.57,21.7,192711.0,21.3317,21.4596,21.2137,21.3415,192711.0
2019-09-13 12:00:00,21.69,21.71,21.49,21.52,103603.0,21.3317,21.3514,21.135,21.1645,103603.0
2019-09-13 12:30:00,21.53,21.68,21.52,21.64,50454.0,21.1743,21.3219,21.1645,21.2825,50454.0
2019-09-13 13:00:00,21.64,21.71,21.6,21.63,46313.0,21.2825,21.3514,21.2432,21.2727,46313.0
2019-09-13 13:30:00,21.63,21.63,21.42,21.43,93175.0,21.2727,21.2727,21.0662,21.076,93175.0
2019-09-13 14:00:00,21.43,21.52,21.37,21.46,248393.0,21.076,21.1645,21.017,21.1055,248393.0
2019-09-13 14:30:00,21.46,21.5,21.02,21.06,269600.0,21.1055,21.1448,20.6728,20.7121,269600.0
2019-09-13 15:00:00,21.06,21.15,20.91,21.01,380783.0,20.7121,20.8006,20.5646,20.6629,380783.0
2019-09-13 15:30:00,21.01,21.03,20.88,20.95,600325.0,20.6629,20.6826,20.5351,20.6039,600325.0
2019-09-16 09:30:00,21.61,21.77,21.1,21.11,218568.0,21.253,21.4104,20.7514,20.7613,218568.0
2019-09-16 10:00:00,21.11,21.61,20.9,21.51,257125.0,20.7613,21.253,20.5548,21.1547,257125.0
2019-09-16 10:30:00,21.55,21.74,21.54,21.62,105301.0,21.194,21.3809,21.1842,21.2629,105301.0
2019-09-16 11:00:00,21.63,21.65,21.51,21.57,75298.0,21.2727,21.2924,21.1547,21.2137,75298.0
2019-09-16 11:30:00,21.58,21.71,21.52,21.7,71685.0,21.2235,21.3514,21.1645,21.3415,71685.0
2019-09-16 12:00:00,21.71,21.86,21.69,21.79,81246.0,21.3514,21.4989,21.3317,21.4301,81246.0
2019-09-16 12:30:00,21.8,21.97,21.79,21.96,77340.0,21.4399,21.6071,21.4301,21.5972,77340.0
2019-09-16 13:00:00,21.96,21.98,21.83,21.88,237375.0,21.5972,21.6169,21.4694,21.5186,237375.0
2019-09-16 13:30:00,21.88,22.08,21.88,22.05,81548.0,21.5186,21.7153,21.5186,21.6858,81548.0
2019-09-16 14:00:00,22.04,22.14,22.0,22.07,88225.0,21.6759,21.7743,21.6366,21.7054,88225.0
2019-09-16 14:30:00,22.07,22.08,21.98,22.01,67024.0,21.7054,21.7153,21.6169,21.6464,67024.0
2019-09-16 15:00:00,22.01,22.02,21.9,21.92,83350.0,21.6464,21.6563,21.5382,21.5579,83350.0
2019-09-16 15:30:00,21.92,21.95,21.87,21.91,269759.0,21.5579,21.5874,21.5087,21.5481,269759.0
2019-09-17 09:30:00,21.61,21.61,21.1,21.35,191898.0,21.253,21.253,20.7514,20.9973,191898.0
2019-09-17 10:00:00,21.34,21.42,21.15,21.27,99525.0,20.9875,21.0662,20.8006,20.9186,99525.0
2019-09-17 10:30:00,21.28,21.43,21.24,21.36,91763.0,20.9285,21.076,20.8891,21.0072,91763.0
2019-09-17 11:00:00,21.36,21.46,21.32,21.46,67094.0,21.0072,21.1055,20.9678,21.1055,67094.0
2019-09-17 11:30:00,21.46,21.61,21.46,21.61,65640.0,21.1055,21.253,21.1055,21.253,65640.0
2019-09-17 12:00:00,21.62,21.68,21.54,21.64,235889.0,21.2629,21.3219,21.1842,21.2825,235889.0
2019-09-17 12:30:00,21.64,21.78,21.61,21.77,52590.0,21.2825,21.4202,21.253,21.4104,52590.0
2019-09-17 13:00:00,21.77,21.9,21.76,21.8,75943.0,21.4104,21.5382,21.4005,21.4399,75943.0
2019-09-17 13:30:00,21.8,21.85,21.67,21.67,60015.0,21.4399,21.4891,21.312,21.312,60015.0
2019-09-17 14:00:00,21.69,21.71,21.44,21.47,109485.0,21.3317,21.3514,21.0858,21.1153,109485.0
2019-09-17 14:30:00,21.47,21.59,21.47,21.55,66363.0,21.1153,21.2334,21.1153,21.194,66363.0
2019-09-17 15:00:00,21.55,21.62,21.48,21.5,97834.0,21.194,21.2629,21.1252,21.1448,97834.0
2019-09-17 15:30:00,21.5,21.6,21.49,21.53,286933.0,21.1448,21.2432,21.135,21.1743,286933.0
2019-09-18 09:30:00,21.2,21.6,21.1,21.51,104130.0,20.8498,21.2432,20.7514,21.1547,104130.0
2019-09-18 10:00:00,21.5,21.52,21.26,21.31,97782.0,21.1448,21.1645,20.9088,20.958,97782.0
2019-09-18 10:30:00,21.31,21.37,21.02,21.02,105693.0,20.958,21.017,20.6728,20.6728,105693.0
2019-09-18 11:00:00,21.06,21.11,20.93,21.07,95958.0,20.7121,20.7613,20.5843,20.7219,95958.0
2019-09-18 11:30:00,21.07,21.08,20.86,21.03,76294.0,20.7219,20.7318,20.5154,20.6826,76294.0
2019-09-18 12:00:00,21.04,21.21,21.04,21.06,57917.0,20.6924,20.8596,20.6924,20.7121,57917.0
2019-09-18 12:30:00,21.04,21.04,20.95,20.98,50926.0,20.6924,20.6924,20.6039,20.6334,50926.0
2019-09-18 13:00:00,20.97,21.01,20.91,20.92,39494.0,20.6236,20.6629,20.5646,20.5744,39494.0
2019-09-18 13:30:00,20.92,20.92,20.7,20.75,109284.0,20.5744,20.5744,20.3581,20.4072,109284.0
2019-09-18 14:00:00,20.74,20.96,20.73,20.87,74562.0,20.3974,20.6138,20.3876,20.5252,74562.0
2019-09-18 14:30:00,20.87,20.9,20.77,20.85,74210.0,20.5252,20.5548,20.4269,20.5056,74210.0
2019-09-18 15:00:00,20.86,21.02,20.84,20.96,78231.0,20.5154,20.6728,20.4957,20.6138,78231.0
2019-09-18 15:30:00,20.96,20.97,20.8,20.82,397985.0,20.6138,20.6236,20.4564,20.4761,397985.0
2019-09-19 09:30:00,20.94,21.18,20.76,20.99,134536.0,20.5941,20.8301,20.4171,20.6433,134536.0
2019-09-19 10:00:00,21.0,21.28,20.91,21.19,75107.0,20.6531,20.9285,20.5646,20.84,75107.0
2019-09-19 10:30:00,21.22,21.32,21.17,21.29,78249.0,20.8695,20.9678,20.8203,20.9383,78249.0
2019-09-19 11:00:00,21.29,21.35,21.25,21.28,80263.0,20.9383,20.9973,20.899,20.9285,80263.0
2019-09-19 11:30:00,21.27,21.34,21.2,21.21,74324.0,20.9186,20.9875,20.8498,20.8596,74324.0
2019-09-19 12:00:00,21.21,21.23,21.1,21.13,49785.0,20.8596,20.8793,20.7514,20.781,49785.0
2019-09-19 12:30:00,21.13,21.26,21.13,21.16,44229.0,20.781,20.9088,20.781,20.8105,44229.0
2019-09-19 13:00:00,21.16,21.18,21.12,21.13,44664.0,20.8105,20.8301,20.7711,20.781,44664.0
2019-09-19 13:30:00,21.12,21.12,21.0,21.09,59577.0,20.7711,20.7711,20.6531,20.7416,59577.0
2019-09-19 14:00:00,21.09,21.13,21.08,21.12,47754.0,20.7416,20.781,20.7318,20.7711,47754.0
2019-09-19 14:30:00,21.12,21.13,21.01,21.03,73900.0,20.7711,20.781,20.6629,20.6826,73900.0
2019-09-19 15:00:00,21.03,21.07,20.94,20.98,93673.0,20.6826,20.7219,20.5941,20.6334,93673.0
2019-09-19 15:30:00,20.98,20.99,20.86,20.91,216174.0,20.6334,20.6433,20.5154,20.5646,216174.0
2019-09-20 09:30:00,20.99,21.08,20.87,20.92,162676.0,20.6433,20.7318,20.5252,20.5744,162676.0
2019-09-20 10:00:00,20.96,20.96,20.72,20.8,124859.0,20.6138,20.6138,20.3777,20.4564,124859.0
2019-09-20 10:30:00,20.81,20.87,20.59,20.64,64798.0,20.4662,20.5252,20.2499,20.299,64798.0
2019-09-20 11:00:00,20.64,20.72,20.55,20.59,51943.0,20.299,20.3777,20.2105,20.2499,51943.0
2019-09-20 11:30:00,20.6,20.77,20.6,20.74,68056.0,20.2597,20.4269,20.2597,20.3974,68056.0
2019-09-20 12:00:00,20.74,20.77,20.68,20.75,45106.0,20.3974,20.4269,20.3384,20.4072,45106.0
2019-09-20 12:30:00,20.75,20.83,20.72,20.74,42447.0,20.4072,20.4859,20.3777,20.3974,42447.0
2019-09-20 13:00:00,20.75,20.76,19.48,19.79,962681.0,20.4072,20.4171,19.1582,19.4631,962681.0
2019-09-20 13:30:00,19.79,19.81,19.33,19.6,205028.0,19.4631,19.4828,19.0107,19.2762,205028.0
2019-09-20 14:00:00,19.61,19.86,19.59,19.84,119892.0,19.2861,19.5319,19.2664,19.5123,119892.0
2019-09-20 14:30:00,19.83,20.1,19.82,20.06,154544.0,19.5024,19.768,19.4926,19.7286,154544.0
2019-09-20 15:00:00,20.05,20.1,20.03,20.05,185011.0,19.7188,19.768,19.6991,19.7188,185011.0
2019-09-20 15:30:00,20.05,20.16,20.01,20.15,711962.0,19.7188,19.827,19.6795,19.8171,711962.0
2019-09-23 09:30:00,19.71,20.22,19.49,20.05,192216.0,19.3844,19.886,19.168,19.7188,192216.0
2019-09-23 10:00:00,20.02,20.18,19.93,20.18,152303.0,19.6893,19.8466,19.6008,19.8466,152303.0
2019-09-23 10:30:00,20.18,20.27,20.15,20.16,87427.0,19.8466,19.9352,19.8171,19.827,87427.0
2019-09-23 11:00:00,20.18,20.36,20.09,20.35,89765.0,19.8466,20.0237,19.7581,20.0138,89765.0
2019-09-23 11:30:00,20.35,20.39,20.28,20.34,64554.0,20.0138,20.0532,19.945,20.004,64554.0
2019-09-23 12:00:00,20.34,20.49,20.33,20.49,48226.0,20.004,20.1515,19.9942,20.1515,48226.0
2019-09-23 12:30:00,20.49,20.51,20.45,20.48,58085.0,20.1515,20.1712,20.1122,20.1417,58085.0
2019-09-23 13:00:00,20.49,20.59,20.42,20.43,56301.0,20.1515,20.2499,20.0827,20.0925,56301.0
2019-09-23 13:30:00,20.43,20.68,20.41,20.64,125264.0,20.0925,20.3384,20.0728,20.299,125264.0
2019-09-23 14:00:00,20.64,20.82,20.62,20.81,122294.0,20.299,20.4761,20.2794,20.4662,122294.0
2019-09-23 14:30:00,20.81,20.86,20.76,20.8,64906.0,20.4662,20.5154,20.4171,20.4564,64906.0
2019-09-23 15:00:00,20.79,20.88,20.77,20.83,85097.0,20.4466,20.5351,20.4269,20.4859,85097.0
2019-09-23 15:30:00,20.83,20.86,20.68,20.71,422765.0,20.4859,20.5154,20.3384,20.3679,422765.0
2019-09-24 09:30:00,20.7,20.76,19.78,19.78,530789.0,20.3581,20.4171,19.4533,19.4533,530789.0
2019-09-24 10:00:00,19.8,19.83,18.58,18.68,670260.0,19.4729,19.5024,18.2731,18.3714,670260.0
2019-09-24 10:30:00,18.67,18.77,18.33,18.72,397957.0,18.3616,18.4599,18.0272,18.4108,397957.0
2019-09-24 11:00:00,18.73,18.92,18.52,18.85,188978.0,18.4206,18.6075,18.2141,18.5386,188978.0
2019-09-24 11:30:00,18.82,19.0,18.75,18.84,219355.0,18.5091,18.6861,18.4403,18.5288,219355.0
2019-09-24 12:00:00,18.83,19.03,18.83,18.99,111562.0,18.5189,18.7156,18.5189,18.6763,111562.0
2019-09-24 12:30:00,19.0,19.14,18.89,18.98,159080.0,18.6861,18.8238,18.578,18.6665,159080.0
2019-09-24 13:00:00,18.98,19.08,18.95,19.04,142211.0,18.6665,18.7648,18.637,18.7255,142211.0
2019-09-24 13:30:00,19.05,19.12,18.84,18.96,159474.0,18.7353,18.8042,18.5288,18.6468,159474.0
2019-09-24 14:00:00,18.94,19.05,18.67,19.02,338857.0,18.6271,18.7353,18.3616,18.7058,338857.0
2019-09-24 14:30:00,19.02,19.06,18.84,18.99,226411.0,18.7058,18.7451,18.5288,18.6763,226411.0
2019-09-24 15:00:00,19.0,19.13,18.85,18.86,204627.0,18.6861,18.814,18.5386,18.5485,204627.0
2019-09-24 15:30:00,18.85,19.0,18.76,18.95,517969.0,18.5386,18.6861,18.4501,18.637,517969.0
2019-09-25 09:30:00,18.84,19.15,18.52,18.58,207029.0,18.5288,18.8337,18.2141,18.2731,207029.0
2019-09-25 10:00:00,18.56,18.97,18.4,18.97,154269.0,18.2534,18.6566,18.0961,18.6566,154269.0
2019-09-25 10:30:00,18.96,19.07,18.6,18.96,211334.0,18.6468,18.755,18.2927,18.6468,211334.0
2019-09-25 11:00:00,18.95,19.08,18.92,19.0,73717.0,18.637,18.7648,18.6075,18.6861,73717.0
2019-09-25 11:30:00,19.0,19.12,18.94,19.0,74737.0,18.6861,18.8042,18.6271,18.6861,74737.0
2019-09-25 12:00:00,19.0,19.19,18.99,19.14,148485.0,18.6861,18.873,18.6763,18.8238,148485.0
2019-09-25 12:30:00,19.14,19.21,19.13,19.14,64018.0,18.8238,18.8927,18.814,18.8238,64018.0
2019-09-25 13:00:00,19.15,19.17,19.07,19.1,56109.0,18.8337,18.8533,18.755,18.7845,56109.0
2019-09-25 13:30:00,19.1,19.34,19.08,19.34,82609.0,18.7845,19.0205,18.7648,19.0205,82609.0
2019-09-25 14:00:00,19.34,19.38,19.23,19.28,90676.0,19.0205,19.0599,18.9123,18.9615,90676.0
2019-09-25 14:30:00,19.28,19.31,19.19,19.28,129340.0,18.9615,18.991,18.873,18.9615,129340.0
2019-09-25 15:00:00,19.29,19.32,19.22,19.23,108360.0,18.9713,19.0009,18.9025,18.9123,108360.0
2019-09-25 15:30:00,19.23,19.25,19.09,19.18,467224.0,18.9123,18.932,18.7747,18.8632,467224.0
2019-09-26 09:30:00,18.92,18.92,18.47,18.81,126994.0,18.6075,18.6075,18.1649,18.4993,126994.0
2019-09-26 10:00:00,18.8,18.92,18.6,18.69,64297.0,18.4894,18.6075,18.2927,18.3813,64297.0
2019-09-26 10:30:00,18.68,18.69,18.49,18.57,70158.0,18.3714,18.3813,18.1846,18.2632,70158.0
2019-09-26 11:00:00,18.6,18.61,18.42,18.44,45462.0,18.2927,18.3026,18.1157,18.1354,45462.0
2019-09-26 11:30:00,18.43,18.58,18.41,18.53,46782.0,18.1256,18.2731,18.1059,18.2239,46782.0
2019-09-26 12:00:00,18.53,18.59,18.49,18.59,40031.0,18.2239,18.2829,18.1846,18.2829,40031.0
2019-09-26 12:30:00,18.59,18.63,18.53,18.55,41838.0,18.2829,18.3223,18.2239,18.2436,41838.0
2019-09-26 13:00:00,18.56,18.57,18.43,18.43,51498.0,18.2534,18.2632,18.1256,18.1256,51498.0
2019-09-26 13:30:00,18.43,18.56,18.43,18.53,58213.0,18.1256,18.2534,18.1256,18.2239,58213.0
2019-09-26 14:00:00,18.53,18.58,18.46,18.48,43770.0,18.2239,18.2731,18.1551,18.1747,43770.0
2019-09-26 14:30:00,18.47,18.52,18.41,18.41,58478.0,18.1649,18.2141,18.1059,18.1059,58478.0
2019-09-26 15:00:00,18.42,18.46,18.31,18.37,99241.0,18.1157,18.1551,18.0075,18.0665,99241.0
2019-09-26 15:30:00,18.37,18.39,18.24,18.29,372013.0,18.0665,18.0862,17.9387,17.9879,372013.0
2019-09-27 09:30:00,18.29,18.72,18.21,18.38,153018.0,17.9879,18.4108,17.9092,18.0764,153018.0
2019-09-27 10:00:00,18.38,18.68,18.34,18.65,71048.0,18.0764,18.3714,18.037,18.3419,71048.0
2019-09-27 10:30:00,18.66,18.75,18.62,18.7,59509.0,18.3518,18.4403,18.3124,18.3911,59509.0
2019-09-27 11:00:00,18.7,18.74,18.61,18.7,71053.0,18.3911,18.4304,18.3026,18.3911,71053.0
2019-09-27 11:30:00,18.7,18.75,18.41,18.58,110429.0,18.3911,18.4403,18.1059,18.2731,110429.0
2019-09-27 12:00:00,18.6,18.61,18.5,18.52,65508.0,18.2927,18.3026,18.1944,18.2141,65508.0
2019-09-27 12:30:00,18.53,18.58,18.42,18.44,54131.0,18.2239,18.2731,18.1157,18.1354,54131.0
2019-09-27 13:00:00,18.42,18.55,18.41,18.55,51933.0,18.1157,18.2436,18.1059,18.2436,51933.0
2019-09-27 13:30:00,18.55,18.59,18.47,18.56,46739.0,18.2436,18.2829,18.1649,18.2534,46739.0
2019-09-27 14:00:00,18.57,18.66,18.53,18.58,58794.0,18.2632,18.3518,18.2239,18.2731,58794.0
2019-09-27 14:30:00,18.57,18.63,18.55,18.59,112065.0,18.2632,18.3223,18.2436,18.2829,112065.0
2019-09-27 15:00:00,18.59,18.63,18.5,18.51,72039.0,18.2829,18.3223,18.1944,18.2042,72039.0
2019-09-27 15:30:00,18.5,18.58,18.43,18.56,497225.0,18.1944,18.2731,18.1256,18.2534,497225.0
2019-09-30 09:30:00,18.59,18.77,18.46,18.58,77047.0,18.2829,18.4599,18.1551,18.2731,77047.0
2019-09-30 10:00:00,18.55,18.76,18.45,18.7,53501.0,18.2436,18.4501,18.1452,18.3911,53501.0
2019-09-30 10:30:00,18.7,18.74,18.6,18.73,85017.0,18.3911,18.4304,18.2927,18.4206,85017.0
2019-09-30 11:00:00,18.73,18.81,18.67,18.72,64432.0,18.4206,18.4993,18.3616,18.4108,64432.0
2019-09-30 11:30:00,18.72,18.77,18.68,18.75,49995.0,18.4108,18.4599,18.3714,18.4403,49995.0
2019-09-30 12:00:00,18.75,18.88,18.74,18.88,43463.0,18.4403,18.5681,18.4304,18.5681,43463.0
2019-09-30 12:30:00,18.88,18.92,18.86,18.91,37122.0,18.5681,18.6075,18.5485,18.5976,37122.0
2019-09-30 13:00:00,18.92,18.95,18.8,18.84,51592.0,18.6075,18.637,18.4894,18.5288,51592.0
2019-09-30 13:30:00,18.84,18.94,18.83,18.87,55290.0,18.5288,18.6271,18.5189,18.5583,55290.0
2019-09-30 14:00:00,18.87,18.94,18.85,18.9,47446.0,18.5583,18.6271,18.5386,18.5878,47446.0
2019-09-30 14:30:00,18.89,18.96,18.89,18.96,141371.0,18.578,18.6468,18.578,18.6468,141371.0
2019-09-30 15:00:00,18.96,19.18,18.95,19.16,200580.0,18.6468,18.8632,18.637,18.8435,200580.0
2019-09-30 15:30:00,19.16,19.21,19.08,19.13,552645.0,18.8435,18.8927,18.7648,18.814,552645.0
2019-10-01 09:30:00,19.27,19.55,19.09,19.45,136641.0,18.9517,19.2271,18.7747,19.1287,136641.0
2019-10-01 10:00:00,19.42,19.42,18.75,18.82,202609.0,19.0992,19.0992,18.4403,18.5091,202609.0
2019-10-01 10:30:00,18.82,18.84,18.44,18.52,117524.0,18.5091,18.5288,18.1354,18.2141,117524.0
2019-10-01 11:00:00,18.51,18.67,18.43,18.67,103974.0,18.2042,18.3616,18.1256,18.3616,103974.0
2019-10-01 11:30:00,18.68,18.7,18.58,18.63,65404.0,18.3714,18.3911,18.2731,18.3223,65404.0
2019-10-01 12:00:00,18.63,18.63,18.4,18.43,85625.0,18.3223,18.3223,18.0961,18.1256,85625.0
2019-10-01 12:30:00,18.42,18.5,18.32,18.32,39491.0,18.1157,18.1944,18.0174,18.0174,39491.0
2019-10-01 13:00:00,18.32,18.34,18.08,18.09,130403.0,18.0174,18.037,17.7813,17.7912,130403.0
2019-10-01 13:30:00,18.1,18.17,18.02,18.08,155377.0,17.801,17.8699,17.7223,17.7813,155377.0
2019-10-01 14:00:00,18.07,18.2,18.05,18.19,77911.0,17.7715,17.8994,17.7518,17.8895,77911.0
2019-10-01 14:30:00,18.19,18.28,18.18,18.2,84751.0,17.8895,17.978,17.8797,17.8994,84751.0
2019-10-01 15:00:00,18.2,18.21,18.11,18.14,88413.0,17.8994,17.9092,17.8108,17.8403,88413.0
2019-10-01 15:30:00,18.14,18.25,18.08,18.2,330728.0,17.8403,17.9485,17.7813,17.8994,330728.0
2019-10-02 09:30:00,17.9,17.91,17.45,17.75,243054.0,17.6043,17.6141,17.1617,17.4568,243054.0
2019-10-02 10:00:00,17.73,18.2,17.7,18.13,111545.0,17.4371,17.8994,17.4076,17.8305,111545.0
2019-10-02 10:30:00,18.11,18.11,17.91,17.99,76270.0,17.8108,17.8108,17.6141,17.6928,76270.0
2019-10-02 11:00:00,17.98,18.14,17.93,17.97,73434.0,17.683,17.8403,17.6338,17.6732,73434.0
2019-10-02 11:30:00,17.98,17.99,17.76,17.8,62414.0,17.683,17.6928,17.4666,17.506,62414.0
2019-10-02 12:00:00,17.78,17.82,17.7,17.82,55607.0,17.4863,17.5256,17.4076,17.5256,55607.0
2019-10-02 12:30:00,17.81,17.89,17.76,17.83,42167.0,17.5158,17.5945,17.4666,17.5355,42167.0
2019-10-02 13:00:00,17.81,17.95,17.8,17.93,43315.0,17.5158,17.6535,17.506,17.6338,43315.0
2019-10-02 13:30:00,17.93,17.94,17.84,17.89,25054.0,17.6338,17.6436,17.5453,17.5945,25054.0
2019-10-02 14:00:00,17.88,17.89,17.76,17.8,48258.0,17.5846,17.5945,17.4666,17.506,48258.0
2019-10-02 14:30:00,17.81,17.87,17.77,17.79,49586.0,17.5158,17.5748,17.4765,17.4961,49586.0
2019-10-02 15:00:00,17.79,17.85,17.74,17.8,51069.0,17.4961,17.5551,17.447,17.506,51069.0
2019-10-02 15:30:00,17.79,17.85,17.71,17.8,263504.0,17.4961,17.5551,17.4174,17.506,263504.0
2019-10-03 09:30:00,17.67,17.9,17.57,17.66,138774.0,17.3781,17.6043,17.2798,17.3683,138774.0
2019-10-03 10:00:00,17.64,17.82,17.45,17.74,114424.0,17.3486,17.5256,17.1617,17.447,114424.0
2019-10-03 10:30:00,17.74,17.74,17.51,17.72,87522.0,17.447,17.447,17.2208,17.4273,87522.0
2019-10-03 11:00:00,17.71,17.92,17.69,17.81,136103.0,17.4174,17.624,17.3978,17.5158,136103.0
2019-10-03 11:30:00,17.81,17.84,17.61,17.64,49371.0,17.5158,17.5453,17.3191,17.3486,49371.0
2019-10-03 12:00:00,17.64,17.88,17.64,17.88,65682.0,17.3486,17.5846,17.3486,17.5846,65682.0
2019-10-03 12:30:00,17.88,17.92,17.82,17.85,66654.0,17.5846,17.624,17.5256,17.5551,66654.0
2019-10-03 13:00:00,17.85,17.93,17.79,17.93,43445.0,17.5551,17.6338,17.4961,17.6338,43445.0
2019-10-03 13:30:00,17.92,17.99,17.84,17.86,51097.0,17.624,17.6928,17.5453,17.565,51097.0
2019-10-03 14:00:00,17.86,17.98,17.84,17.96,50440.0,17.565,17.683,17.5453,17.6633,50440.0
2019-10-03 14:30:00,17.95,18.01,17.9,17.95,57757.0,17.6535,17.7125,17.6043,17.6535,57757.0
2019-10-03 15:00:00,17.96,17.97,17.84,17.87,46469.0,17.6633,17.6732,17.5453,17.5748,46469.0
2019-10-03 15:30:00,17.87,18.13,17.85,18.04,411973.0,17.5748,17.8305,17.5551,17.742,411973.0
2019-10-04 09:30:00,18.08,18.24,17.99,18.16,92221.0,17.7813,17.9387,17.6928,17.86,92221.0
2019-10-04 10:00:00,18.15,18.2,17.96,17.99,91445.0,17.8502,17.8994,17.6633,17.6928,91445.0
2019-10-04 10:30:00,17.99,18.1,17.99,18.05,103645.0,17.6928,17.801,17.6928,17.7518,103645.0
2019-10-04 11:00:00,18.04,18.09,17.98,18.07,92307.0,17.742,17.7912,17.683,17.7715,92307.0
2019-10-04 11:30:00,18.07,18.15,18.05,18.1,51225.0,17.7715,17.8502,17.7518,17.801,51225.0
2019-10-04 12:00:00,18.11,18.16,18.08,18.16,41610.0,17.8108,17.86,17.7813,17.86,41610.0
2019-10-04 12:30:00,18.15,18.18,18.1,18.11,53049.0,17.8502,17.8797,17.801,17.8108,53049.0
2019-10-04 13:00:00,18.11,18.15,18.07,18.13,76432.0,17.8108,17.8502,17.7715,17.8305,76432.0
2019-10-04 13:30:00,18.14,18.23,18.1,18.16,72356.0,17.8403,17.9289,17.801,17.86,72356.0
2019-10-04 14:00:00,18.16,18.25,18.16,18.21,38902.0,17.86,17.9485,17.86,17.9092,38902.0
2019-10-04 14:30:00,18.22,18.23,18.17,18.19,47899.0,17.919,17.9289,17.8699,17.8895,47899.0
2019-10-04 15:00:00,18.18,18.24,18.17,18.23,78703.0,17.8797,17.9387,17.8699,17.9289,78703.0
2019-10-04 15:30:00,18.23,18.38,18.23,18.32,300452.0,17.9289,18.0764,17.9289,18.0174,300452.0
2019-10-07 09:30:00,18.32,18.43,18.07,18.38,69956.0,18.0174,18.1256,17.7715,18.0764,69956.0
2019-10-07 10:00:00,18.39,18.58,18.37,18.53,58955.0,18.0862,18.2731,18.0665,18.2239,58955.0
2019-10-07 10:30:00,18.53,18.55,18.35,18.44,57569.0,18.2239,18.2436,18.0469,18.1354,57569.0
2019-10-07 11:00:00,18.43,18.56,18.33,18.34,61960.0,18.1256,18.2534,18.0272,18.037,61960.0
2019-10-07 11:30:00,18.32,18.39,18.26,18.27,44028.0,18.0174,18.0862,17.9584,17.9682,44028.0
2019-10-07 12:00:00,18.27,18.4,18.25,18.39,23207.0,17.9682,18.0961,17.9485,18.0862,23207.0
2019-10-07 12:30:00,18.39,18.41,18.35,18.37,21282.0,18.0862,18.1059,18.0469,18.0665,21282.0
2019-10-07 13:00:00,18.37,18.4,18.25,18.28,45063.0,18.0665,18.0961,17.9485,17.978,45063.0
2019-10-07 13:30:00,18.27,18.4,18.26,18.36,35868.0,17.9682,18.0961,17.9584,18.0567,35868.0
2019-10-07 14:00:00,18.37,18.38,18.25,18.29,29578.0,18.0665,18.0764,17.9485,17.9879,29578.0
2019-10-07 14:30:00,18.29,18.32,18.17,18.29,50564.0,17.9879,18.0174,17.8699,17.9879,50564.0
2019-10-07 15:00:00,18.29,18.29,18.19,18.27,45356.0,17.9879,17.9879,17.8895,17.9682,45356.0
2019-10-07 15:30:00,18.27,18.29,18.18,18.18,169703.0,17.9682,17.9879,17.8797,17.8797,169703.0
2019-10-08 09:30:00,17.87,17.87,17.45,17.48,107795.0,17.5748,17.5748,17.1617,17.1912,107795.0
2019-10-08 10:00:00,17.46,17.81,17.25,17.72,176490.0,17.1716,17.5158,16.965,17.4273,176490.0
2019-10-08 10:30:00,17.72,17.83,17.61,17.83,95430.0,17.4273,17.5355,17.3191,17.5355,95430.0
2019-10-08 11:00:00,17.82,17.82,17.58,17.63,59165.0,17.5256,17.5256,17.2896,17.3388,59165.0
2019-10-08 11:30:00,17.63,17.68,17.51,17.63,34737.0,17.3388,17.3879,17.2208,17.3388,34737.0
2019-10-08 12:00:00,17.64,17.67,17.56,17.65,36157.0,17.3486,17.3781,17.2699,17.3584,36157.0
2019-10-08 12:30:00,17.66,17.8,17.62,17.71,50355.0,17.3683,17.506,17.3289,17.4174,50355.0
2019-10-08 13:00:00,17.73,17.76,17.69,17.72,41984.0,17.4371,17.4666,17.3978,17.4273,41984.0
2019-10-08 13:30:00,17.73,17.74,17.69,17.7,46651.0,17.4371,17.447,17.3978,17.4076,46651.0
2019-10-08 14:00:00,17.71,17.73,17.62,17.64,45797.0,17.4174,17.4371,17.3289,17.3486,45797.0
2019-10-08 14:30:00,17.65,17.78,17.62,17.65,96383.0,17.3584,17.4863,17.3289,17.3584,96383.0
2019-10-08 15:00:00,17.66,17.71,17.58,17.66,84526.0,17.3683,17.4174,17.2896,17.3683,84526.0
2019-10-08 15:30:00,17.66,17.66,17.49,17.52,235410.0,17.3683,17.3683,17.2011,17.2306,235410.0
2019-10-09 09:30:00,17.76,17.81,17.57,17.65,100986.0,17.4666,17.5158,17.2798,17.3584,100986.0
2019-10-09 10:00:00,17.65,17.84,17.51,17.82,100819.0,17.3584,17.5453,17.2208,17.5256,100819.0
2019-10-09 10:30:00,17.82,17.83,17.69,17.75,43374.0,17.5256,17.5355,17.3978,17.4568,43374.0
2019-10-09 11:00:00,17.75,17.79,17.62,17.77,49339.0,17.4568,17.4961,17.3289,17.4765,49339.0
2019-10-09 11:30:00,17.78,17.83,17.65,17.67,40691.0,17.4863,17.5355,17.3584,17.3781,40691.0
2019-10-09 12:00:00,17.67,17.73,17.63,17.64,43329.0,17.3781,17.4371,17.3388,17.3486,43329.0
2019-10-09 12:30:00,17.63,17.63,17.51,17.57,47024.0,17.3388,17.3388,17.2208,17.2798,47024.0
2019-10-09 13:00:00,17.58,17.62,17.47,17.48,62245.0,17.2896,17.3289,17.1814,17.1912,62245.0
2019-10-09 13:30:00,17.48,17.59,17.46,17.59,68109.0,17.1912,17.2994,17.1716,17.2994,68109.0
2019-10-09 14:00:00,17.59,17.67,17.55,17.67,56426.0,17.2994,17.3781,17.2601,17.3781,56426.0
2019-10-09 14:30:00,17.67,17.78,17.65,17.77,39293.0,17.3781,17.4863,17.3584,17.4765,39293.0
2019-10-09 15:00:00,17.77,17.81,17.74,17.81,60171.0,17.4765,17.5158,17.447,17.5158,60171.0
2019-10-09 15:30:00,17.81,17.82,17.64,17.67,266630.0,17.5158,17.5256,17.3486,17.3781,266630.0
2019-10-10 09:30:00,17.79,18.3,17.69,18.14,88304.0,17.4961,17.9977,17.3978,17.8403,88304.0
2019-10-10 10:00:00,18.14,18.33,18.04,18.3,103946.0,17.8403,18.0272,17.742,17.9977,103946.0
2019-10-10 10:30:00,18.29,18.3,18.16,18.25,76938.0,17.9879,17.9977,17.86,17.9485,76938.0
2019-10-10 11:00:00,18.24,18.27,18.06,18.08,67286.0,17.9387,17.9682,17.7617,17.7813,67286.0
2019-10-10 11:30:00,18.07,18.1,17.98,18.02,51767.0,17.7715,17.801,17.683,17.7223,51767.0
2019-10-10 12:00:00,18.02,18.04,17.84,17.89,52293.0,17.7223,17.742,17.5453,17.5945,52293.0
2019-10-10 12:30:00,17.88,17.92,17.85,17.89,38116.0,17.5846,17.624,17.5551,17.5945,38116.0
2019-10-10 13:00:00,17.89,17.9,17.78,17.81,37745.0,17.5945,17.6043,17.4863,17.5158,37745.0
2019-10-10 13:30:00,17.8,17.88,17.75,17.87,36629.0,17.506,17.5846,17.4568,17.5748,36629.0
2019-10-10 14:00:00,17.87,17.93,17.78,17.87,52503.0,17.5748,17.6338,17.4863,17.5748,52503.0
2019-10-10 14:30:00,17.86,17.91,17.79,17.91,50268.0,17.565,17.6141,17.4961,17.6141,50268.0
2019-10-10 15:00:00,17.9,18.01,17.86,17.98,70196.0,17.6043,17.7125,17.565,17.683,70196.0
2019-10-10 15:30:00,17.98,18.04,17.9,17.93,361607.0,17.683,17.742,17.6043,17.6338,361607.0
2019-10-11 09:30:00,18.33,19.12,18.33,19.01,247720.0,18.0272,18.8042,18.0272,18.696,247720.0
2019-10-11 10:00:00,19.04,19.27,18.99,19.2,189587.0,18.7255,18.9517,18.6763,18.8828,189587.0
2019-10-11 10:30:00,19.19,19.26,19.07,19.14,146188.0,18.873,18.9418,18.755,18.8238,146188.0
2019-10-11 11:00:00,19.15,19.36,19.1,19.35,96243.0,18.8337,19.0402,18.7845,19.0304,96243.0
2019-10-11 11:30:00,19.35,19.36,19.01,19.03,65632.0,19.0304,19.0402,18.696,18.7156,65632.0
2019-10-11 12:00:00,19.04,19.05,18.86,18.96,146144.0,18.7255,18.7353,18.5485,18.6468,146144.0
2019-10-11 12:30:00,18.97,19.0,18.79,18.93,59445.0,18.6566,18.6861,18.4796,18.6173,59445.0
2019-10-11 13:00:00,18.94,18.97,18.8,18.91,87302.0,18.6271,18.6566,18.4894,18.5976,87302.0
2019-10-11 13:30:00,18.91,19.02,18.81,18.99,57042.0,18.5976,18.7058,18.4993,18.6763,57042.0
2019-10-11 14:00:00,18.99,19.08,18.96,19.05,79466.0,18.6763,18.7648,18.6468,18.7353,79466.0
2019-10-11 14:30:00,19.05,19.11,19.02,19.07,66464.0,18.7353,18.7943,18.7058,18.755,66464.0
2019-10-11 15:00:00,19.09,19.18,18.99,19.0,144781.0,18.7747,18.8632,18.6763,18.6861,144781.0
2019-10-11 15:30:00,19.0,19.06,18.85,18.85,391037.0,18.6861,18.7451,18.5386,18.5386,391037.0
2019-10-14 09:30:00,18.75,18.87,18.46,18.57,98153.0,18.4403,18.5583,18.1551,18.2632,98153.0
2019-10-14 10:00:00,18.56,18.57,18.19,18.24,112427.0,18.2534,18.2632,17.8895,17.9387,112427.0
2019-10-14 10:30:00,18.23,18.33,18.16,18.31,79407.0,17.9289,18.0272,17.86,18.0075,79407.0
2019-10-14 11:00:00,18.31,18.65,18.28,18.63,74074.0,18.0075,18.3419,17.978,18.3223,74074.0
2019-10-14 11:30:00,18.62,18.78,18.6,18.75,88074.0,18.3124,18.4698,18.2927,18.4403,88074.0
2019-10-14 12:00:00,18.74,18.87,18.74,18.78,86533.0,18.4304,18.5583,18.4304,18.4698,86533.0
2019-10-14 12:30:00,18.78,18.78,18.67,18.75,55139.0,18.4698,18.4698,18.3616,18.4403,55139.0
2019-10-14 13:00:00,18.75,18.8,18.72,18.75,49572.0,18.4403,18.4894,18.4108,18.4403,49572.0
2019-10-14 13:30:00,18.74,18.83,18.7,18.83,56936.0,18.4304,18.5189,18.3911,18.5189,56936.0
2019-10-14 14:00:00,18.83,18.86,18.76,18.8,63269.0,18.5189,18.5485,18.4501,18.4894,63269.0
2019-10-14 14:30:00,18.81,18.87,18.68,18.73,51291.0,18.4993,18.5583,18.3714,18.4206,51291.0
2019-10-14 15:00:00,18.73,18.83,18.72,18.79,65593.0,18.4206,18.5189,18.4108,18.4796,65593.0
2019-10-14 15:30:00,18.8,18.89,18.76,18.87,403477.0,18.4894,18.578,18.4501,18.5583,403477.0
2019-10-15 09:30:00,19.0,19.03,18.72,18.96,75431.0,18.6861,18.7156,18.4108,18.6468,75431.0
2019-10-15 10:00:00,18.95,19.16,18.88,19.14,80799.0,18.637,18.8435,18.5681,18.8238,80799.0
2019-10-15 10:30:00,19.14,19.45,19.14,19.3,116548.0,18.8238,19.1287,18.8238,18.9812,116548.0
2019-10-15 11:00:00,19.31,19.36,19.24,19.29,66080.0,18.991,19.0402,18.9222,18.9713,66080.0
2019-10-15 11:30:00,19.3,19.31,19.21,19.24,84765.0,18.9812,18.991,18.8927,18.9222,84765.0
2019-10-15 12:00:00,19.25,19.35,19.24,19.33,57687.0,18.932,19.0304,18.9222,19.0107,57687.0
2019-10-15 12:30:00,19.33,19.4,19.29,19.39,45870.0,19.0107,19.0795,18.9713,19.0697,45870.0
2019-10-15 13:00:00,19.39,19.42,19.34,19.4,54879.0,19.0697,19.0992,19.0205,19.0795,54879.0
2019-10-15 13:30:00,19.4,19.44,19.34,19.35,61008.0,19.0795,19.1189,19.0205,19.0304,61008.0
2019-10-15 14:00:00,19.36,19.36,19.23,19.25,51466.0,19.0402,19.0402,18.9123,18.932,51466.0
2019-10-15 14:30:00,19.24,19.33,19.18,19.18,95614.0,18.9222,19.0107,18.8632,18.8632,95614.0
2019-10-15 15:00:00,19.19,19.22,19.14,19.18,60745.0,18.873,18.9025,18.8238,18.8632,60745.0
2019-10-15 15:30:00,19.18,19.2,19.11,19.15,296725.0,18.8632,18.8828,18.7943,18.8337,296725.0
2019-10-16 09:30:00,18.97,19.51,18.97,19.07,145401.0,18.6566,19.1877,18.6566,18.755,145401.0
2019-10-16 10:00:00,19.08,19.2,18.99,19.18,92416.0,18.7648,18.8828,18.6763,18.8632,92416.0
2019-10-16 10:30:00,19.17,19.21,19.08,19.16,58999.0,18.8533,18.8927,18.7648,18.8435,58999.0
2019-10-16 11:00:00,19.15,19.15,19.03,19.05,52774.0,18.8337,18.8337,18.7156,18.7353,52774.0
2019-10-16 11:30:00,19.05,19.16,19.05,19.12,54450.0,18.7353,18.8435,18.7353,18.8042,54450.0
2019-10-16 12:00:00,19.13,19.15,19.04,19.08,46099.0,18.814,18.8337,18.7255,18.7648,46099.0
2019-10-16 12:30:00,19.09,19.09,18.99,19.01,43364.0,18.7747,18.7747,18.6763,18.696,43364.0
2019-10-16 13:00:00,19.0,19.02,18.92,18.94,56404.0,18.6861,18.7058,18.6075,18.6271,56404.0
2019-10-16 13:30:00,18.95,18.99,18.88,18.89,22514.0,18.637,18.6763,18.5681,18.578,22514.0
2019-10-16 14:00:00,18.88,18.96,18.88,18.89,39132.0,18.5681,18.6468,18.5681,18.578,39132.0
2019-10-16 14:30:00,18.88,18.98,18.88,18.95,27622.0,18.5681,18.6665,18.5681,18.637,27622.0
2019-10-16 15:00:00,18.95,19.04,18.94,19.0,79602.0,18.637,18.7255,18.6271,18.6861,79602.0
2019-10-16 15:30:00,19.01,19.02,18.95,19.0,217396.0,18.696,18.7058,18.637,18.6861,217396.0
2019-10-17 09:30:00,19.12,19.3,18.95,19.0,98538.0,18.8042,18.9812,18.637,18.6861,98538.0
2019-10-17 10:00:00,19.02,19.29,19.02,19.18,61732.0,18.7058,18.9713,18.7058,18.8632,61732.0
2019-10-17 10:30:00,19.18,19.22,19.07,19.14,94260.0,18.8632,18.9025,18.755,18.8238,94260.0
2019-10-17 11:00:00,19.13,19.18,19.08,19.17,63683.0,18.814,18.8632,18.7648,18.8533,63683.0
2019-10-17 11:30:00,19.18,19.18,19.08,19.1,78095.0,18.8632,18.8632,18.7648,18.7845,78095.0
2019-10-17 12:00:00,19.1,19.16,19.05,19.12,62338.0,18.7845,18.8435,18.7353,18.8042,62338.0
2019-10-17 12:30:00,19.12,19.14,19.05,19.08,29416.0,18.8042,18.8238,18.7353,18.7648,29416.0
2019-10-17 13:00:00,19.07,19.09,19.02,19.04,32075.0,18.755,18.7747,18.7058,18.7255,32075.0
2019-10-17 13:30:00,19.04,19.2,19.03,19.14,46068.0,18.7255,18.8828,18.7156,18.8238,46068.0
2019-10-17 14:00:00,19.14,19.21,19.1,19.18,52075.0,18.8238,18.8927,18.7845,18.8632,52075.0
2019-10-17 14:30:00,19.17,19.31,19.16,19.3,82231.0,18.8533,18.991,18.8435,18.9812,82231.0
2019-10-17 15:00:00,19.3,19.31,19.23,19.26,77260.0,18.9812,18.991,18.9123,18.9418,77260.0
2019-10-17 15:30:00,19.27,19.29,19.22,19.23,223094.0,18.9517,18.9713,18.9025,18.9123,223094.0
2019-10-18 09:30:00,19.09,19.35,18.86,19.25,73355.0,18.7747,19.0304,18.5485,18.932,73355.0
2019-10-18 10:00:00,19.25,19.31,19.02,19.1,78399.0,18.932,18.991,18.7058,18.7845,78399.0
2019-10-18 10:30:00,19.1,19.16,19.04,19.16,44387.0,18.7845,18.8435,18.7255,18.8435,44387.0
2019-10-18 11:00:00,19.16,19.2,19.06,19.11,77664.0,18.8435,18.8828,18.7451,18.7943,77664.0
2019-10-18 11:30:00,19.11,19.21,19.11,19.19,64285.0,18.7943,18.8927,18.7943,18.873,64285.0
2019-10-18 12:00:00,19.18,19.18,18.99,19.04,82937.0,18.8632,18.8632,18.6763,18.7255,82937.0
2019-10-18 12:30:00,19.04,19.19,19.03,19.18,49835.0,18.7255,18.873,18.7156,18.8632,49835.0
2019-10-18 13:00:00,19.18,19.2,19.12,19.13,37247.0,18.8632,18.8828,18.8042,18.814,37247.0
2019-10-18 13:30:00,19.14,19.19,19.13,19.18,39761.0,18.8238,18.873,18.814,18.8632,39761.0
2019-10-18 14:00:00,19.17,19.18,18.99,19.05,82531.0,18.8533,18.8632,18.6763,18.7353,82531.0
2019-10-18 14:30:00,19.05,19.07,18.98,18.98,90471.0,18.7353,18.755,18.6665,18.6665,90471.0
2019-10-18 15:00:00,18.98,19.02,18.96,19.01,97551.0,18.6665,18.7058,18.6468,18.696,97551.0
2019-10-18 15:30:00,19.02,19.08,19.01,19.06,305015.0,18.7058,18.7648,18.696,18.7451,305015.0
2019-10-21 09:30:00,19.3,19.6,19.23,19.33,151872.0,18.9812,19.2762,18.9123,19.0107,151872.0
2019-10-21 10:00:00,19.32,19.32,19.09,19.23,71767.0,19.0009,19.0009,18.7747,18.9123,71767.0
2019-10-21 10:30:00,19.23,19.43,19.18,19.39,67663.0,18.9123,19.109,18.8632,19.0697,67663.0
2019-10-21 11:00:00,19.4,19.71,19.4,19.64,102867.0,19.0795,19.3844,19.0795,19.3156,102867.0
2019-10-21 11:30:00,19.64,19.82,19.62,19.82,76779.0,19.3156,19.4926,19.2959,19.4926,76779.0
2019-10-21 12:00:00,19.83,19.91,19.77,19.91,74625.0,19.5024,19.5811,19.4434,19.5811,74625.0
2019-10-21 12:30:00,19.91,19.92,19.79,19.84,48244.0,19.5811,19.5909,19.4631,19.5123,48244.0
2019-10-21 13:00:00,19.85,19.85,19.71,19.72,47494.0,19.5221,19.5221,19.3844,19.3942,47494.0
2019-10-21 13:30:00,19.72,19.76,19.66,19.67,39092.0,19.3942,19.4336,19.3352,19.3451,39092.0
2019-10-21 14:00:00,19.66,19.71,19.57,19.57,53776.0,19.3352,19.3844,19.2467,19.2467,53776.0
2019-10-21 14:30:00,19.58,19.6,19.54,19.57,50049.0,19.2566,19.2762,19.2172,19.2467,50049.0
2019-10-21 15:00:00,19.57,19.58,19.51,19.53,67538.0,19.2467,19.2566,19.1877,19.2074,67538.0
2019-10-21 15:30:00,19.53,19.55,19.46,19.51,250300.0,19.2074,19.2271,19.1385,19.1877,250300.0
2019-10-22 09:30:00,19.54,19.55,18.98,19.26,135825.0,19.2172,19.2271,18.6665,18.9418,135825.0
2019-10-22 10:00:00,19.26,19.47,19.15,19.42,78614.0,18.9418,19.1484,18.8337,19.0992,78614.0
2019-10-22 10:30:00,19.41,19.45,19.26,19.35,61234.0,19.0894,19.1287,18.9418,19.0304,61234.0
2019-10-22 11:00:00,19.35,19.47,19.34,19.46,50367.0,19.0304,19.1484,19.0205,19.1385,50367.0
2019-10-22 11:30:00,19.46,19.62,19.41,19.61,39835.0,19.1385,19.2959,19.0894,19.2861,39835.0
2019-10-22 12:00:00,19.6,19.75,19.59,19.72,47631.0,19.2762,19.4238,19.2664,19.3942,47631.0
2019-10-22 12:30:00,19.71,19.79,19.65,19.66,50962.0,19.3844,19.4631,19.3254,19.3352,50962.0
2019-10-22 13:00:00,19.65,19.67,19.59,19.63,41605.0,19.3254,19.3451,19.2664,19.3057,41605.0
2019-10-22 13:30:00,19.64,19.79,19.63,19.79,37687.0,19.3156,19.4631,19.3057,19.4631,37687.0
2019-10-22 14:00:00,19.78,19.9,19.77,19.88,60516.0,19.4533,19.5713,19.4434,19.5516,60516.0
2019-10-22 14:30:00,19.9,19.9,19.78,19.78,53362.0,19.5713,19.5713,19.4533,19.4533,53362.0
2019-10-22 15:00:00,19.78,19.81,19.72,19.8,47949.0,19.4533,19.4828,19.3942,19.4729,47949.0
2019-10-22 15:30:00,19.8,19.87,19.76,19.8,235145.0,19.4729,19.5418,19.4336,19.4729,235145.0
2019-10-23 09:30:00,19.75,19.79,19.47,19.63,99004.0,19.4238,19.4631,19.1484,19.3057,99004.0
2019-10-23 10:00:00,19.62,19.64,19.41,19.48,98409.0,19.2959,19.3156,19.0894,19.1582,98409.0
2019-10-23 10:30:00,19.48,19.65,19.42,19.52,251730.0,19.1582,19.3254,19.0992,19.1975,251730.0
2019-10-23 11:00:00,19.52,19.64,19.48,19.55,233207.0,19.1975,19.3156,19.1582,19.2271,233207.0
2019-10-23 11:30:00,19.55,19.76,19.31,19.72,341569.0,19.2271,19.4336,18.991,19.3942,341569.0
2019-10-23 12:00:00,19.73,19.85,19.67,19.82,97146.0,19.4041,19.5221,19.3451,19.4926,97146.0
2019-10-23 12:30:00,19.82,19.87,19.75,19.77,73279.0,19.4926,19.5418,19.4238,19.4434,73279.0
2019-10-23 13:00:00,19.77,19.87,19.75,19.81,44638.0,19.4434,19.5418,19.4238,19.4828,44638.0
2019-10-23 13:30:00,19.81,19.85,19.75,19.82,47790.0,19.4828,19.5221,19.4238,19.4926,47790.0
2019-10-23 14:00:00,19.81,19.82,19.75,19.76,60262.0,19.4828,19.4926,19.4238,19.4336,60262.0
2019-10-23 14:30:00,19.76,19.8,19.69,19.7,78591.0,19.4336,19.4729,19.3647,19.3746,78591.0
2019-10-23 15:00:00,19.7,19.79,19.65,19.78,103956.0,19.3746,19.4631,19.3254,19.4533,103956.0
2019-10-23 15:30:00,19.78,19.8,19.68,19.69,503187.0,19.4533,19.4729,19.3549,19.3647,503187.0
2019-10-24 09:30:00,19.7,19.83,19.48,19.66,102622.0,19.3746,19.5024,19.1582,19.3352,102622.0
2019-10-24 10:00:00,19.66,19.67,19.35,19.5,104304.0,19.3352,19.3451,19.0304,19.1779,104304.0
2019-10-24 10:30:00,19.5,19.52,19.33,19.36,111549.0,19.1779,19.1975,19.0107,19.0402,111549.0
2019-10-24 11:00:00,19.37,19.51,19.37,19.5,71916.0,19.05,19.1877,19.05,19.1779,71916.0
2019-10-24 11:30:00,19.5,19.53,19.36,19.4,48500.0,19.1779,19.2074,19.0402,19.0795,48500.0
2019-10-24 12:00:00,19.4,19.41,19.18,19.22,88665.0,19.0795,19.0894,18.8632,18.9025,88665.0
2019-10-24 12:30:00,19.22,19.34,19.16,19.17,59253.0,18.9025,19.0205,18.8435,18.8533,59253.0
2019-10-24 13:00:00,19.17,19.35,19.17,19.29,65825.0,18.8533,19.0304,18.8533,18.9713,65825.0
2019-10-24 13:30:00,19.29,19.36,19.28,19.35,57118.0,18.9713,19.0402,18.9615,19.0304,57118.0
2019-10-24 14:00:00,19.34,19.46,19.34,19.45,54273.0,19.0205,19.1385,19.0205,19.1287,54273.0
2019-10-24 14:30:00,19.45,19.55,19.45,19.5,71023.0,19.1287,19.2271,19.1287,19.1779,71023.0
2019-10-24 15:00:00,19.5,19.53,19.44,19.47,68770.0,19.1779,19.2074,19.1189,19.1484,68770.0
2019-10-24 15:30:00,19.47,19.59,19.45,19.51,299462.0,19.1484,19.2664,19.1287,19.1877,299462.0
2019-10-25 09:30:00,19.48,19.76,19.39,19.51,105682.0,19.1582,19.4336,19.0697,19.1877,105682.0
2019-10-25 10:00:00,19.53,19.54,19.35,19.46,113350.0,19.2074,19.2172,19.0304,19.1385,113350.0
2019-10-25 10:30:00,19.47,19.78,19.4,19.76,143027.0,19.1484,19.4533,19.0795,19.4336,143027.0
2019-10-25 11:00:00,19.77,19.99,19.72,19.98,125003.0,19.4434,19.6598,19.3942,19.65,125003.0
2019-10-25 11:30:00,19.99,20.01,19.81,19.83,125378.0,19.6598,19.6795,19.4828,19.5024,125378.0
2019-10-25 12:00:00,19.83,19.91,19.78,19.91,76990.0,19.5024,19.5811,19.4533,19.5811,76990.0
2019-10-25 12:30:00,19.91,19.91,19.81,19.82,48659.0,19.5811,19.5811,19.4828,19.4926,48659.0
2019-10-25 13:00:00,19.82,19.94,19.82,19.94,45757.0,19.4926,19.6106,19.4926,19.6106,45757.0
2019-10-25 13:30:00,19.94,19.97,19.89,19.9,69890.0,19.6106,19.6401,19.5614,19.5713,69890.0
2019-10-25 14:00:00,19.9,19.91,19.8,19.84,78086.0,19.5713,19.5811,19.4729,19.5123,78086.0
2019-10-25 14:30:00,19.85,19.87,19.79,19.82,73619.0,19.5221,19.5418,19.4631,19.4926,73619.0
2019-10-25 15:00:00,19.82,19.9,19.74,19.88,121402.0,19.4926,19.5713,19.4139,19.5516,121402.0
2019-10-25 15:30:00,19.89,19.9,19.8,19.84,358407.0,19.5614,19.5713,19.4729,19.5123,358407.0
2019-10-28 09:30:00,20.04,20.15,19.73,19.87,197419.0,19.709,19.8171,19.4041,19.5418,197419.0
2019-10-28 10:00:00,19.87,20.03,19.76,20.01,78930.0,19.5418,19.6991,19.4336,19.6795,78930.0
2019-10-28 10:30:00,20.01,20.3,19.91,19.92,148037.0,19.6795,19.9647,19.5811,19.5909,148037.0
2019-10-28 11:00:00,19.92,19.98,19.8,19.89,90584.0,19.5909,19.65,19.4729,19.5614,90584.0
2019-10-28 11:30:00,19.88,19.97,19.84,19.95,39948.0,19.5516,19.6401,19.5123,19.6204,39948.0
2019-10-28 12:00:00,19.95,19.95,19.85,19.91,104550.0,19.6204,19.6204,19.5221,19.5811,104550.0
2019-10-28 12:30:00,19.9,19.92,19.83,19.84,51607.0,19.5713,19.5909,19.5024,19.5123,51607.0
2019-10-28 13:00:00,19.84,19.87,19.79,19.81,48477.0,19.5123,19.5418,19.4631,19.4828,48477.0
2019-10-28 13:30:00,19.82,19.88,19.82,19.85,53055.0,19.4926,19.5516,19.4926,19.5221,53055.0
2019-10-28 14:00:00,19.86,19.97,19.83,19.96,38137.0,19.5319,19.6401,19.5024,19.6303,38137.0
2019-10-28 14:30:00,19.96,19.97,19.9,19.94,37734.0,19.6303,19.6401,19.5713,19.6106,37734.0
2019-10-28 15:00:00,19.93,19.94,19.88,19.9,66911.0,19.6008,19.6106,19.5516,19.5713,66911.0
2019-10-28 15:30:00,19.9,19.94,19.82,19.86,238320.0,19.5713,19.6106,19.4926,19.5319,238320.0
2019-10-29 09:30:00,19.64,19.72,19.4,19.56,126584.0,19.3156,19.3942,19.0795,19.2369,126584.0
2019-10-29 10:00:00,19.56,19.63,19.42,19.51,139294.0,19.2369,19.3057,19.0992,19.1877,139294.0
2019-10-29 10:30:00,19.52,19.63,19.51,19.59,100592.0,19.1975,19.3057,19.1877,19.2664,100592.0
2019-10-29 11:00:00,19.58,19.62,19.5,19.61,103204.0,19.2566,19.2959,19.1779,19.2861,103204.0
2019-10-29 11:30:00,19.61,19.7,19.56,19.63,97569.0,19.2861,19.3746,19.2369,19.3057,97569.0
2019-10-29 12:00:00,19.63,19.71,19.59,19.69,70414.0,19.3057,19.3844,19.2664,19.3647,70414.0
2019-10-29 12:30:00,19.7,19.74,19.64,19.69,123222.0,19.3746,19.4139,19.3156,19.3647,123222.0
2019-10-29 13:00:00,19.69,19.69,19.54,19.66,107836.0,19.3647,19.3647,19.2172,19.3352,107836.0
2019-10-29 13:30:00,19.66,19.77,19.63,19.75,178911.0,19.3352,19.4434,19.3057,19.4238,178911.0
2019-10-29 14:00:00,19.76,19.84,19.74,19.76,85454.0,19.4336,19.5123,19.4139,19.4336,85454.0
2019-10-29 14:30:00,19.75,19.78,19.67,19.69,76430.0,19.4238,19.4533,19.3451,19.3647,76430.0
2019-10-29 15:00:00,19.7,19.73,19.65,19.66,266260.0,19.3746,19.4041,19.3254,19.3352,266260.0
2019-10-29 15:30:00,19.66,19.68,19.61,19.66,291574.0,19.3352,19.3549,19.2861,19.3352,291574.0
2019-10-30 09:30:00,19.69,19.72,19.44,19.55,89825.0,19.3647,19.3942,19.1189,19.2271,89825.0
2019-10-30 10:00:00,19.54,19.64,19.41,19.61,200511.0,19.2172,19.3156,19.0894,19.2861,200511.0
2019-10-30 10:30:00,19.6,19.62,19.51,19.51,63073.0,19.2762,19.2959,19.1877,19.1877,63073.0
2019-10-30 11:00:00,19.52,19.54,19.43,19.48,85449.0,19.1975,19.2172,19.109,19.1582,85449.0
2019-10-30 11:30:00,19.48,19.53,19.42,19.46,60261.0,19.1582,19.2074,19.0992,19.1385,60261.0
2019-10-30 12:00:00,19.47,19.5,19.31,19.36,104563.0,19.1484,19.1779,18.991,19.0402,104563.0
2019-10-30 12:30:00,19.37,19.4,19.33,19.36,103663.0,19.05,19.0795,19.0107,19.0402,103663.0
2019-10-30 13:00:00,19.36,19.41,19.34,19.38,161482.0,19.0402,19.0894,19.0205,19.0599,161482.0
2019-10-30 13:30:00,19.38,19.38,19.21,19.26,138610.0,19.0599,19.0599,18.8927,18.9418,138610.0
2019-10-30 14:00:00,19.25,19.36,19.21,19.33,69580.0,18.932,19.0402,18.8927,19.0107,69580.0
2019-10-30 14:30:00,19.34,19.38,19.3,19.37,92780.0,19.0205,19.0599,18.9812,19.05,92780.0
2019-10-30 15:00:00,19.37,19.39,19.33,19.37,165304.0,19.05,19.0697,19.0107,19.05,165304.0
2019-10-30 15:30:00,19.37,19.4,19.27,19.38,522831.0,19.05,19.0795,18.9517,19.0599,522831.0
2019-10-31 09:30:00,17.82,18.31,17.17,17.54,516420.0,17.5256,18.0075,16.8864,17.2503,516420.0
2019-10-31 10:00:00,17.55,17.55,17.0,17.1,451845.0,17.2601,17.2601,16.7192,16.8175,451845.0
2019-10-31 10:30:00,17.1,17.17,16.89,17.17,289413.0,16.8175,16.8864,16.611,16.8864,289413.0
2019-10-31 11:00:00,17.16,17.22,16.91,16.98,273076.0,16.8765,16.9355,16.6307,16.6995,273076.0
2019-10-31 11:30:00,16.98,17.02,16.7,16.85,277415.0,16.6995,16.7388,16.4241,16.5717,277415.0
2019-10-31 12:00:00,16.85,16.85,16.47,16.53,268962.0,16.5717,16.5717,16.1979,16.2569,268962.0
2019-10-31 12:30:00,16.53,16.65,16.51,16.52,202291.0,16.2569,16.375,16.2373,16.2471,202291.0
2019-10-31 13:00:00,16.51,16.51,16.24,16.38,251431.0,16.2373,16.2373,15.9717,16.1094,251431.0
2019-10-31 13:30:00,16.38,16.65,16.37,16.62,353869.0,16.1094,16.375,16.0996,16.3455,353869.0
2019-10-31 14:00:00,16.62,16.67,16.37,16.4,268111.0,16.3455,16.3946,16.0996,16.1291,268111.0
2019-10-31 14:30:00,16.4,16.41,16.11,16.14,266601.0,16.1291,16.1389,15.8439,15.8734,266601.0
2019-10-31 15:00:00,16.14,16.16,16.1,16.12,271517.0,15.8734,15.8931,15.834,15.8537,271517.0
2019-10-31 15:30:00,16.12,16.13,16.0,16.1,1258548.0,15.8537,15.8635,15.7357,15.834,1258548.0
2019-11-01 09:30:00,16.35,16.91,16.1,16.9,486652.0,16.0799,16.6307,15.834,16.6208,486652.0
2019-11-01 10:00:00,16.88,17.32,16.85,17.24,444257.0,16.6012,17.0339,16.5717,16.9552,444257.0
2019-11-01 10:30:00,17.24,17.5,17.23,17.48,263814.0,16.9552,17.2109,16.9454,17.1912,263814.0
2019-11-01 11:00:00,17.48,17.63,17.25,17.5,277162.0,17.1912,17.3388,16.965,17.2109,277162.0
2019-11-01 11:30:00,17.5,17.71,17.47,17.69,134528.0,17.2109,17.4174,17.1814,17.3978,134528.0
2019-11-01 12:00:00,17.68,17.76,17.67,17.7,194242.0,17.3879,17.4666,17.3781,17.4076,194242.0
2019-11-01 12:30:00,17.7,17.91,17.69,17.8,143706.0,17.4076,17.6141,17.3978,17.506,143706.0
2019-11-01 13:00:00,17.8,17.97,17.79,17.95,120483.0,17.506,17.6732,17.4961,17.6535,120483.0
2019-11-01 13:30:00,17.95,17.99,17.84,17.96,156422.0,17.6535,17.6928,17.5453,17.6633,156422.0
2019-11-01 14:00:00,17.97,18.18,17.96,18.18,177423.0,17.6732,17.8797,17.6633,17.8797,177423.0
2019-11-01 14:30:00,18.18,18.46,18.13,18.39,234421.0,17.8797,18.1551,17.8305,18.0862,234421.0
2019-11-01 15:00:00,18.39,18.58,18.29,18.51,307295.0,18.0862,18.2731,17.9879,18.2042,307295.0
2019-11-01 15:30:00,18.51,18.61,18.46,18.59,679597.0,18.2042,18.3026,18.1551,18.2829,679597.0
2019-11-04 09:30:00,18.77,19.45,18.6,19.45,426510.0,18.4599,19.1287,18.2927,19.1287,426510.0
2019-11-04 10:00:00,19.46,19.48,19.13,19.46,206331.0,19.1385,19.1582,18.814,19.1385,206331.0
2019-11-04 10:30:00,19.46,19.59,19.3,19.43,167081.0,19.1385,19.2664,18.9812,19.109,167081.0
2019-11-04 11:00:00,19.42,19.47,19.17,19.22,156652.0,19.0992,19.1484,18.8533,18.9025,156652.0
2019-11-04 11:30:00,19.22,19.37,19.1,19.32,145152.0,18.9025,19.05,18.7845,19.0009,145152.0
2019-11-04 12:00:00,19.32,19.37,19.27,19.3,83993.0,19.0009,19.05,18.9517,18.9812,83993.0
2019-11-04 12:30:00,19.29,19.46,19.26,19.46,101975.0,18.9713,19.1385,18.9418,19.1385,101975.0
2019-11-04 13:00:00,19.46,19.48,19.36,19.36,83806.0,19.1385,19.1582,19.0402,19.0402,83806.0
2019-11-04 13:30:00,19.37,19.42,19.24,19.37,176968.0,19.05,19.0992,18.9222,19.05,176968.0
2019-11-04 14:00:00,19.38,19.45,19.19,19.2,142422.0,19.0599,19.1287,18.873,18.8828,142422.0
2019-11-04 14:30:00,19.21,19.21,19.08,19.14,114912.0,18.8927,18.8927,18.7648,18.8238,114912.0
2019-11-04 15:00:00,19.15,19.15,19.07,19.07,131893.0,18.8337,18.8337,18.755,18.755,131893.0
2019-11-04 15:30:00,19.08,19.33,19.07,19.31,583749.0,18.7648,19.0107,18.755,18.991,583749.0
2019-11-05 09:30:00,19.31,19.96,19.21,19.87,249695.0,18.991,19.6303,18.8927,19.5418,249695.0
2019-11-05 10:00:00,19.88,19.95,19.56,19.65,187101.0,19.5516,19.6204,19.2369,19.3254,187101.0
2019-11-05 10:30:00,19.66,19.83,19.63,19.81,138336.0,19.3352,19.5024,19.3057,19.4828,138336.0
2019-11-05 11:00:00,19.82,19.88,19.63,19.65,126926.0,19.4926,19.5516,19.3057,19.3254,126926.0
2019-11-05 11:30:00,19.66,19.67,19.43,19.52,182316.0,19.3352,19.3451,19.109,19.1975,182316.0
2019-11-05 12:00:00,19.52,19.54,19.29,19.3,96762.0,19.1975,19.2172,18.9713,18.9812,96762.0
2019-11-05 12:30:00,19.3,19.35,19.23,19.24,84013.0,18.9812,19.0304,18.9123,18.9222,84013.0
2019-11-05 13:00:00,19.25,19.3,19.16,19.23,68316.0,18.932,18.9812,18.8435,18.9123,68316.0
2019-11-05 13:30:00,19.23,19.37,19.22,19.25,72225.0,18.9123,19.05,18.9025,18.932,72225.0
2019-11-05 14:00:00,19.26,19.27,19.17,19.19,85964.0,18.9418,18.9517,18.8533,18.873,85964.0
2019-11-05 14:30:00,19.18,19.22,19.13,19.19,79301.0,18.8632,18.9025,18.814,18.873,79301.0
2019-11-05 15:00:00,19.19,19.19,19.04,19.1,75388.0,18.873,18.873,18.7255,18.7845,75388.0
2019-11-05 15:30:00,19.11,19.18,19.09,19.15,355804.0,18.7943,18.8632,18.7747,18.8337,355804.0
2019-11-06 09:30:00,18.99,19.15,18.46,18.84,200041.0,18.6763,18.8337,18.1551,18.5288,200041.0
2019-11-06 10:00:00,18.8,18.97,18.74,18.82,123274.0,18.4894,18.6566,18.4304,18.5091,123274.0
2019-11-06 10:30:00,18.8,18.87,18.64,18.79,93200.0,18.4894,18.5583,18.3321,18.4796,93200.0
2019-11-06 11:00:00,18.8,18.97,18.8,18.85,101599.0,18.4894,18.6566,18.4894,18.5386,101599.0
2019-11-06 11:30:00,18.85,18.97,18.68,18.73,101491.0,18.5386,18.6566,18.3714,18.4206,101491.0
2019-11-06 12:00:00,18.73,18.76,18.57,18.61,99153.0,18.4206,18.4501,18.2632,18.3026,99153.0
2019-11-06 12:30:00,18.61,18.64,18.52,18.54,62507.0,18.3026,18.3321,18.2141,18.2337,62507.0
2019-11-06 13:00:00,18.54,18.72,18.5,18.68,87317.0,18.2337,18.4108,18.1944,18.3714,87317.0
2019-11-06 13:30:00,18.67,18.74,18.6,18.66,73550.0,18.3616,18.4304,18.2927,18.3518,73550.0
2019-11-06 14:00:00,18.65,18.67,18.52,18.55,85479.0,18.3419,18.3616,18.2141,18.2436,85479.0
2019-11-06 14:30:00,18.55,18.64,18.53,18.54,91187.0,18.2436,18.3321,18.2239,18.2337,91187.0
2019-11-06 15:00:00,18.54,18.54,18.32,18.33,175636.0,18.2337,18.2337,18.0174,18.0272,175636.0
2019-11-06 15:30:00,18.34,18.44,18.29,18.35,515509.0,18.037,18.1354,17.9879,18.0469,515509.0
2019-11-07 09:30:00,18.77,19.36,18.76,19.19,228748.0,18.4599,19.0402,18.4501,18.873,228748.0
2019-11-07 10:00:00,19.21,19.24,18.96,19.04,115217.0,18.8927,18.9222,18.6468,18.7255,115217.0
2019-11-07 10:30:00,19.05,19.36,19.05,19.3,113788.0,18.7353,19.0402,18.7353,18.9812,113788.0
2019-11-07 11:00:00,19.29,19.33,19.17,19.21,88559.0,18.9713,19.0107,18.8533,18.8927,88559.0
2019-11-07 11:30:00,19.21,19.24,19.01,19.12,87842.0,18.8927,18.9222,18.696,18.8042,87842.0
2019-11-07 12:00:00,19.12,19.35,19.08,19.35,120455.0,18.8042,19.0304,18.7648,19.0304,120455.0
2019-11-07 12:30:00,19.36,19.36,19.22,19.26,74550.0,19.0402,19.0402,18.9025,18.9418,74550.0
2019-11-07 13:00:00,19.26,19.27,18.99,19.0,115194.0,18.9418,18.9517,18.6763,18.6861,115194.0
2019-11-07 13:30:00,19.0,19.0,18.92,18.95,56383.0,18.6861,18.6861,18.6075,18.637,56383.0
2019-11-07 14:00:00,18.95,19.06,18.95,18.95,67928.0,18.637,18.7451,18.637,18.637,67928.0
2019-11-07 14:30:00,18.95,18.97,18.86,18.88,49927.0,18.637,18.6566,18.5485,18.5681,49927.0
2019-11-07 15:00:00,18.89,18.9,18.82,18.83,55324.0,18.578,18.5878,18.5091,18.5189,55324.0
2019-11-07 15:30:00,18.82,18.9,18.8,18.85,321643.0,18.5091,18.5878,18.4894,18.5386,321643.0
2019-11-08 09:30:00,18.62,18.71,18.12,18.3,173173.0,18.3124,18.4009,17.8207,17.9977,173173.0
2019-11-08 10:00:00,18.29,18.55,18.19,18.45,120255.0,17.9879,18.2436,17.8895,18.1452,120255.0
2019-11-08 10:30:00,18.46,18.67,18.39,18.5,134231.0,18.1551,18.3616,18.0862,18.1944,134231.0
2019-11-08 11:00:00,18.51,18.71,18.5,18.63,125219.0,18.2042,18.4009,18.1944,18.3223,125219.0
2019-11-08 11:30:00,18.63,18.89,18.61,18.89,109901.0,18.3223,18.578,18.3026,18.578,109901.0
2019-11-08 12:00:00,18.89,18.95,18.85,18.89,86804.0,18.578,18.637,18.5386,18.578,86804.0
2019-11-08 12:30:00,18.88,18.95,18.85,18.93,89014.0,18.5681,18.637,18.5386,18.6173,89014.0
2019-11-08 13:00:00,18.93,18.96,18.87,18.9,80064.0,18.6173,18.6468,18.5583,18.5878,80064.0
2019-11-08 13:30:00,18.91,18.93,18.83,18.84,73344.0,18.5976,18.6173,18.5189,18.5288,73344.0
2019-11-08 14:00:00,18.84,18.87,18.78,18.86,92573.0,18.5288,18.5583,18.4698,18.5485,92573.0
2019-11-08 14:30:00,18.85,18.89,18.77,18.81,68824.0,18.5386,18.578,18.4599,18.4993,68824.0
2019-11-08 15:00:00,18.81,18.89,18.8,18.88,69841.0,18.4993,18.578,18.4894,18.5681,69841.0
2019-11-08 15:30:00,18.88,18.89,18.77,18.8,431197.0,18.5681,18.578,18.4599,18.4894,431197.0
2019-11-11 09:30:00,18.56,18.64,18.14,18.33,329428.0,18.2534,18.3321,17.8403,18.0272,329428.0
2019-11-11 10:00:00,18.34,18.74,18.21,18.64,128916.0,18.037,18.4304,17.9092,18.3321,128916.0
2019-11-11 10:30:00,18.65,18.8,18.6,18.76,136010.0,18.3419,18.4894,18.2927,18.4501,136010.0
2019-11-11 11:00:00,18.75,18.76,18.51,18.58,91278.0,18.4403,18.4501,18.2042,18.2731,91278.0
2019-11-11 11:30:00,18.57,18.71,18.55,18.68,76018.0,18.2632,18.4009,18.2436,18.3714,76018.0
2019-11-11 12:00:00,18.69,18.78,18.69,18.75,53477.0,18.3813,18.4698,18.3813,18.4403,53477.0
2019-11-11 12:30:00,18.75,18.76,18.66,18.71,44996.0,18.4403,18.4501,18.3518,18.4009,44996.0
2019-11-11 13:00:00,18.7,18.73,18.61,18.64,48537.0,18.3911,18.4206,18.3026,18.3321,48537.0
2019-11-11 13:30:00,18.64,18.74,18.63,18.74,51241.0,18.3321,18.4304,18.3223,18.4304,51241.0
2019-11-11 14:00:00,18.73,18.8,18.72,18.74,61011.0,18.4206,18.4894,18.4108,18.4304,61011.0
2019-11-11 14:30:00,18.74,18.84,18.71,18.83,70652.0,18.4304,18.5288,18.4009,18.5189,70652.0
2019-11-11 15:00:00,18.84,18.85,18.77,18.85,82578.0,18.5288,18.5386,18.4599,18.5386,82578.0
2019-11-11 15:30:00,18.85,18.93,18.82,18.88,490927.0,18.5386,18.6173,18.5091,18.5681,490927.0
2019-11-12 09:30:00,18.84,18.89,18.56,18.69,154056.0,18.5288,18.578,18.2534,18.3813,154056.0
2019-11-12 10:00:00,18.68,18.85,18.61,18.84,108804.0,18.3714,18.5386,18.3026,18.5288,108804.0
2019-11-12 10:30:00,18.84,19.13,18.83,18.98,120307.0,18.5288,18.814,18.5189,18.6665,120307.0
2019-11-12 11:00:00,18.98,19.05,18.87,18.91,106111.0,18.6665,18.7353,18.5583,18.5976,106111.0
2019-11-12 11:30:00,18.91,19.04,18.89,18.93,76083.0,18.5976,18.7255,18.578,18.6173,76083.0
2019-11-12 12:00:00,18.93,18.99,18.9,18.96,84338.0,18.6173,18.6763,18.5878,18.6468,84338.0
2019-11-12 12:30:00,18.95,19.05,18.9,18.92,100513.0,18.637,18.7353,18.5878,18.6075,100513.0
2019-11-12 13:00:00,18.93,18.98,18.76,18.76,98150.0,18.6173,18.6665,18.4501,18.4501,98150.0
2019-11-12 13:30:00,18.76,18.82,18.72,18.76,88692.0,18.4501,18.5091,18.4108,18.4501,88692.0
2019-11-12 14:00:00,18.77,18.8,18.57,18.6,141271.0,18.4599,18.4894,18.2632,18.2927,141271.0
2019-11-12 14:30:00,18.62,18.63,18.51,18.63,185262.0,18.3124,18.3223,18.2042,18.3223,185262.0
2019-11-12 15:00:00,18.63,18.66,18.48,18.55,142851.0,18.3223,18.3518,18.1747,18.2436,142851.0
2019-11-12 15:30:00,18.55,18.62,18.51,18.52,418702.0,18.2436,18.3124,18.2042,18.2141,418702.0
2019-11-13 09:30:00,18.32,18.32,17.95,18.15,153939.0,18.0174,18.0174,17.6535,17.8502,153939.0
2019-11-13 10:00:00,18.14,18.14,17.9,17.9,105897.0,17.8403,17.8403,17.6043,17.6043,105897.0
2019-11-13 10:30:00,17.9,17.95,17.76,17.76,108787.0,17.6043,17.6535,17.4666,17.4666,108787.0
2019-11-13 11:00:00,17.76,18.03,17.76,18.01,69942.0,17.4666,17.7322,17.4666,17.7125,69942.0
2019-11-13 11:30:00,18.01,18.17,17.99,18.07,53367.0,17.7125,17.8699,17.6928,17.7715,53367.0
2019-11-13 12:00:00,18.07,18.11,17.94,17.96,100085.0,17.7715,17.8108,17.6436,17.6633,100085.0
2019-11-13 12:30:00,17.96,18.05,17.96,18.04,57532.0,17.6633,17.7518,17.6633,17.742,57532.0
2019-11-13 13:00:00,18.04,18.12,17.99,18.04,70055.0,17.742,17.8207,17.6928,17.742,70055.0
2019-11-13 13:30:00,18.04,18.07,17.89,17.89,136053.0,17.742,17.7715,17.5945,17.5945,136053.0
2019-11-13 14:00:00,17.89,17.93,17.79,17.8,90407.0,17.5945,17.6338,17.4961,17.506,90407.0
2019-11-13 14:30:00,17.79,17.88,17.78,17.86,75541.0,17.4961,17.5846,17.4863,17.565,75541.0
2019-11-13 15:00:00,17.86,17.93,17.82,17.82,75452.0,17.565,17.6338,17.5256,17.5256,75452.0
2019-11-13 15:30:00,17.83,17.91,17.82,17.86,376802.0,17.5355,17.6141,17.5256,17.565,376802.0
2019-11-14 09:30:00,17.69,18.05,17.69,17.97,147277.0,17.3978,17.7518,17.3978,17.6732,147277.0
2019-11-14 10:00:00,17.96,18.09,17.95,18.04,103316.0,17.6633,17.7912,17.6535,17.742,103316.0
2019-11-14 10:30:00,18.04,18.18,18.02,18.15,74158.0,17.742,17.8797,17.7223,17.8502,74158.0
2019-11-14 11:00:00,18.15,18.15,18.02,18.05,75788.0,17.8502,17.8502,17.7223,17.7518,75788.0
2019-11-14 11:30:00,18.05,18.08,17.87,17.91,92779.0,17.7518,17.7813,17.5748,17.6141,92779.0
2019-11-14 12:00:00,17.91,17.96,17.87,17.89,64717.0,17.6141,17.6633,17.5748,17.5945,64717.0
2019-11-14 12:30:00,17.89,18.16,17.89,18.16,81545.0,17.5945,17.86,17.5945,17.86,81545.0
2019-11-14 13:00:00,18.16,18.31,18.15,18.3,109071.0,17.86,18.0075,17.8502,17.9977,109071.0
2019-11-14 13:30:00,18.29,18.42,18.27,18.36,156362.0,17.9879,18.1157,17.9682,18.0567,156362.0
2019-11-14 14:00:00,18.36,18.44,18.27,18.28,179122.0,18.0567,18.1354,17.9682,17.978,179122.0
2019-11-14 14:30:00,18.27,18.32,18.26,18.32,70346.0,17.9682,18.0174,17.9584,18.0174,70346.0
2019-11-14 15:00:00,18.32,18.32,18.23,18.25,111728.0,18.0174,18.0174,17.9289,17.9485,111728.0
2019-11-14 15:30:00,18.24,18.28,18.17,18.2,320317.0,17.9387,17.978,17.8699,17.8994,320317.0
2019-11-15 09:30:00,18.37,18.78,18.3,18.44,168763.0,18.0665,18.4698,17.9977,18.1354,168763.0
2019-11-15 10:00:00,18.43,18.52,18.32,18.34,70845.0,18.1256,18.2141,18.0174,18.037,70845.0
2019-11-15 10:30:00,18.34,18.42,18.32,18.41,62731.0,18.037,18.1157,18.0174,18.1059,62731.0
2019-11-15 11:00:00,18.41,18.58,18.41,18.58,60593.0,18.1059,18.2731,18.1059,18.2731,60593.0
2019-11-15 11:30:00,18.58,18.65,18.54,18.56,116871.0,18.2731,18.3419,18.2337,18.2534,116871.0
2019-11-15 12:00:00,18.56,18.66,18.54,18.62,54237.0,18.2534,18.3518,18.2337,18.3124,54237.0
2019-11-15 12:30:00,18.6,18.71,18.58,18.62,64410.0,18.2927,18.4009,18.2731,18.3124,64410.0
2019-11-15 13:00:00,18.61,18.63,18.55,18.59,37368.0,18.3026,18.3223,18.2436,18.2829,37368.0
2019-11-15 13:30:00,18.58,18.59,18.5,18.52,30431.0,18.2731,18.2829,18.1944,18.2141,30431.0
2019-11-15 14:00:00,18.51,18.54,18.43,18.45,39832.0,18.2042,18.2337,18.1256,18.1452,39832.0
2019-11-15 14:30:00,18.45,18.48,18.4,18.43,58844.0,18.1452,18.1747,18.0961,18.1256,58844.0
2019-11-15 15:00:00,18.43,18.43,18.31,18.32,91095.0,18.1256,18.1256,18.0075,18.0174,91095.0
2019-11-15 15:30:00,18.32,18.33,18.25,18.28,226189.0,18.0174,18.0272,17.9485,17.978,226189.0
2019-11-18 09:30:00,18.09,18.13,17.37,17.43,330084.0,17.7912,17.8305,17.0831,17.1421,330084.0
2019-11-18 10:00:00,17.42,17.61,17.16,17.32,238653.0,17.1322,17.3191,16.8765,17.0339,238653.0
2019-11-18 10:30:00,17.29,17.33,17.16,17.27,120074.0,17.0044,17.0437,16.8765,16.9847,120074.0
2019-11-18 11:00:00,17.27,17.32,17.1,17.11,135356.0,16.9847,17.0339,16.8175,16.8274,135356.0
2019-11-18 11:30:00,17.11,17.15,17.03,17.14,195662.0,16.8274,16.8667,16.7487,16.8569,195662.0
2019-11-18 12:00:00,17.14,17.16,17.05,17.09,77587.0,16.8569,16.8765,16.7684,16.8077,77587.0
2019-11-18 12:30:00,17.09,17.22,17.07,17.11,104781.0,16.8077,16.9355,16.788,16.8274,104781.0
2019-11-18 13:00:00,17.12,17.21,17.09,17.21,104832.0,16.8372,16.9257,16.8077,16.9257,104832.0
2019-11-18 13:30:00,17.2,17.2,17.07,17.2,106721.0,16.9159,16.9159,16.788,16.9159,106721.0
2019-11-18 14:00:00,17.2,17.43,17.2,17.36,114429.0,16.9159,17.1421,16.9159,17.0732,114429.0
2019-11-18 14:30:00,17.35,17.39,17.3,17.32,76552.0,17.0634,17.1027,17.0142,17.0339,76552.0
2019-11-18 15:00:00,17.32,17.45,17.32,17.44,118376.0,17.0339,17.1617,17.0339,17.1519,118376.0
2019-11-18 15:30:00,17.44,17.48,17.34,17.35,317672.0,17.1519,17.1912,17.0536,17.0634,317672.0
2019-11-19 09:30:00,17.4,17.44,17.22,17.22,194566.0,17.1126,17.1519,16.9355,16.9355,194566.0
2019-11-19 10:00:00,17.22,17.25,17.09,17.17,78285.0,16.9355,16.965,16.8077,16.8864,78285.0
2019-11-19 10:30:00,17.19,17.24,17.05,17.09,114046.0,16.906,16.9552,16.7684,16.8077,114046.0
2019-11-19 11:00:00,17.09,17.25,17.08,17.24,64882.0,16.8077,16.965,16.7979,16.9552,64882.0
2019-11-19 11:30:00,17.23,17.4,17.22,17.35,80211.0,16.9454,17.1126,16.9355,17.0634,80211.0
2019-11-19 12:00:00,17.36,17.39,17.26,17.39,98659.0,17.0732,17.1027,16.9749,17.1027,98659.0
2019-11-19 12:30:00,17.39,17.45,17.36,17.44,55917.0,17.1027,17.1617,17.0732,17.1519,55917.0
2019-11-19 13:00:00,17.43,17.62,17.42,17.61,81669.0,17.1421,17.3289,17.1322,17.3191,81669.0
2019-11-19 13:30:00,17.6,17.61,17.49,17.5,78777.0,17.3093,17.3191,17.2011,17.2109,78777.0
2019-11-19 14:00:00,17.5,17.52,17.41,17.45,107094.0,17.2109,17.2306,17.1224,17.1617,107094.0
2019-11-19 14:30:00,17.45,17.51,17.41,17.42,93775.0,17.1617,17.2208,17.1224,17.1322,93775.0
2019-11-19 15:00:00,17.41,17.51,17.39,17.47,101617.0,17.1224,17.2208,17.1027,17.1814,101617.0
2019-11-19 15:30:00,17.46,17.51,17.44,17.45,336013.0,17.1716,17.2208,17.1519,17.1617,336013.0
2019-11-20 09:30:00,17.3,17.3,16.9,16.97,224619.0,17.0142,17.0142,16.6208,16.6897,224619.0
2019-11-20 10:00:00,16.98,17.15,16.94,17.02,130217.0,16.6995,16.8667,16.6602,16.7388,130217.0
2019-11-20 10:30:00,17.03,17.35,17.03,17.27,118484.0,16.7487,17.0634,16.7487,16.9847,118484.0
2019-11-20 11:00:00,17.28,17.49,17.28,17.42,83472.0,16.9946,17.2011,16.9946,17.1322,83472.0
2019-11-20 11:30:00,17.41,17.5,17.39,17.42,73169.0,17.1224,17.2109,17.1027,17.1322,73169.0
2019-11-20 12:00:00,17.42,17.57,17.37,17.57,110636.0,17.1322,17.2798,17.0831,17.2798,110636.0
2019-11-20 12:30:00,17.58,17.63,17.32,17.38,112098.0,17.2896,17.3388,17.0339,17.0929,112098.0
2019-11-20 13:00:00,17.38,17.39,17.16,17.28,197443.0,17.0929,17.1027,16.8765,16.9946,197443.0
2019-11-20 13:30:00,17.29,17.44,17.25,17.44,89205.0,17.0044,17.1519,16.965,17.1519,89205.0
2019-11-20 14:00:00,17.43,17.5,17.38,17.48,107468.0,17.1421,17.2109,17.0929,17.1912,107468.0
2019-11-20 14:30:00,17.48,17.52,17.38,17.4,94032.0,17.1912,17.2306,17.0929,17.1126,94032.0
2019-11-20 15:00:00,17.41,17.48,17.38,17.43,80267.0,17.1224,17.1912,17.0929,17.1421,80267.0
2019-11-20 15:30:00,17.43,17.51,17.42,17.44,359196.0,17.1421,17.2208,17.1322,17.1519,359196.0
2019-11-21 09:30:00,17.53,17.63,17.26,17.61,168540.0,17.2404,17.3388,16.9749,17.3191,168540.0
2019-11-21 10:00:00,17.6,17.63,17.08,17.18,106386.0,17.3093,17.3388,16.7979,16.8962,106386.0
2019-11-21 10:30:00,17.2,17.31,17.17,17.25,133845.0,16.9159,17.0241,16.8864,16.965,133845.0
2019-11-21 11:00:00,17.25,17.32,17.13,17.27,111249.0,16.965,17.0339,16.847,16.9847,111249.0
2019-11-21 11:30:00,17.27,17.47,17.26,17.42,161692.0,16.9847,17.1814,16.9749,17.1322,161692.0
2019-11-21 12:00:00,17.41,17.61,17.41,17.55,80223.0,17.1224,17.3191,17.1224,17.2601,80223.0
2019-11-21 12:30:00,17.55,17.68,17.5,17.65,87064.0,17.2601,17.3879,17.2109,17.3584,87064.0
2019-11-21 13:00:00,17.66,17.68,17.54,17.58,87992.0,17.3683,17.3879,17.2503,17.2896,87992.0
2019-11-21 13:30:00,17.58,17.65,17.58,17.6,98547.0,17.2896,17.3584,17.2896,17.3093,98547.0
2019-11-21 14:00:00,17.6,17.64,17.53,17.55,77133.0,17.3093,17.3486,17.2404,17.2601,77133.0
2019-11-21 14:30:00,17.55,17.59,17.51,17.59,66639.0,17.2601,17.2994,17.2208,17.2994,66639.0
2019-11-21 15:00:00,17.61,17.61,17.51,17.55,65803.0,17.3191,17.3191,17.2208,17.2601,65803.0
2019-11-21 15:30:00,17.54,17.57,17.48,17.5,287064.0,17.2503,17.2798,17.1912,17.2109,287064.0
2019-11-22 09:30:00,17.65,17.87,17.55,17.8,187101.0,17.3584,17.5748,17.2601,17.506,187101.0
2019-11-22 10:00:00,17.81,17.97,17.71,17.84,112871.0,17.5158,17.6732,17.4174,17.5453,112871.0
2019-11-22 10:30:00,17.84,17.96,17.8,17.94,74744.0,17.5453,17.6633,17.506,17.6436,74744.0
2019-11-22 11:00:00,17.94,18.02,17.87,17.89,110378.0,17.6436,17.7223,17.5748,17.5945,110378.0
2019-11-22 11:30:00,17.88,18.04,17.86,18.02,60294.0,17.5846,17.742,17.565,17.7223,60294.0
2019-11-22 12:00:00,18.0,18.1,18.0,18.1,52752.0,17.7027,17.801,17.7027,17.801,52752.0
2019-11-22 12:30:00,18.09,18.1,17.99,18.03,60418.0,17.7912,17.801,17.6928,17.7322,60418.0
2019-11-22 13:00:00,18.02,18.09,18.0,18.05,65623.0,17.7223,17.7912,17.7027,17.7518,65623.0
2019-11-22 13:30:00,18.05,18.09,18.01,18.05,40917.0,17.7518,17.7912,17.7125,17.7518,40917.0
2019-11-22 14:00:00,18.05,18.06,18.0,18.0,50636.0,17.7518,17.7617,17.7027,17.7027,50636.0
2019-11-22 14:30:00,18.01,18.02,17.93,17.96,61925.0,17.7125,17.7223,17.6338,17.6633,61925.0
2019-11-22 15:00:00,17.96,17.99,17.86,17.89,90478.0,17.6633,17.6928,17.565,17.5945,90478.0
2019-11-22 15:30:00,17.89,17.9,17.82,17.83,260779.0,17.5945,17.6043,17.5256,17.5355,260779.0
2019-11-25 09:30:00,17.89,18.02,17.75,18.02,148935.0,17.5945,17.7223,17.4568,17.7223,148935.0
2019-11-25 10:00:00,18.02,18.6,18.0,18.51,276629.0,17.7223,18.2927,17.7027,18.2042,276629.0
2019-11-25 10:30:00,18.5,18.54,18.33,18.43,145179.0,18.1944,18.2337,18.0272,18.1256,145179.0
2019-11-25 11:00:00,18.43,18.44,18.26,18.28,70450.0,18.1256,18.1354,17.9584,17.978,70450.0
2019-11-25 11:30:00,18.28,18.31,18.17,18.26,71449.0,17.978,18.0075,17.8699,17.9584,71449.0
2019-11-25 12:00:00,18.24,18.26,18.18,18.22,50833.0,17.9387,17.9584,17.8797,17.919,50833.0
2019-11-25 12:30:00,18.22,18.35,18.21,18.33,37567.0,17.919,18.0469,17.9092,18.0272,37567.0
2019-11-25 13:00:00,18.35,18.38,18.29,18.31,45645.0,18.0469,18.0764,17.9879,18.0075,45645.0
2019-11-25 13:30:00,18.31,18.34,18.25,18.29,69079.0,18.0075,18.037,17.9485,17.9879,69079.0
2019-11-25 14:00:00,18.28,18.29,18.22,18.22,89481.0,17.978,17.9879,17.919,17.919,89481.0
2019-11-25 14:30:00,18.23,18.26,18.11,18.14,88213.0,17.9289,17.9584,17.8108,17.8403,88213.0
2019-11-25 15:00:00,18.15,18.16,18.09,18.13,98195.0,17.8502,17.86,17.7912,17.8305,98195.0
2019-11-25 15:30:00,18.13,18.21,18.09,18.16,282598.0,17.8305,17.9092,17.7912,17.86,282598.0
2019-11-26 09:30:00,18.16,18.2,17.75,18.04,189753.0,17.86,17.8994,17.4568,17.742,189753.0
2019-11-26 10:00:00,18.03,18.09,17.82,17.89,119413.0,17.7322,17.7912,17.5256,17.5945,119413.0
2019-11-26 10:30:00,17.89,17.89,17.62,17.63,171141.0,17.5945,17.5945,17.3289,17.3388,171141.0
2019-11-26 11:00:00,17.62,17.83,17.62,17.8,166304.0,17.3289,17.5355,17.3289,17.506,166304.0
2019-11-26 11:30:00,17.8,17.8,17.61,17.63,101849.0,17.506,17.506,17.3191,17.3388,101849.0
2019-11-26 12:00:00,17.63,17.81,17.56,17.76,147186.0,17.3388,17.5158,17.2699,17.4666,147186.0
2019-11-26 12:30:00,17.76,17.79,17.73,17.77,77424.0,17.4666,17.4961,17.4371,17.4765,77424.0
2019-11-26 13:00:00,17.77,17.79,17.64,17.69,144580.0,17.4765,17.4961,17.3486,17.3978,144580.0
2019-11-26 13:30:00,17.7,17.73,17.55,17.59,96271.0,17.4076,17.4371,17.2601,17.2994,96271.0
2019-11-26 14:00:00,17.6,17.61,17.49,17.52,141512.0,17.3093,17.3191,17.2011,17.2306,141512.0
2019-11-26 14:30:00,17.51,17.66,17.51,17.66,101766.0,17.2208,17.3683,17.2208,17.3683,101766.0
2019-11-26 15:00:00,17.65,17.66,17.49,17.51,154565.0,17.3584,17.3683,17.2011,17.2208,154565.0
2019-11-26 15:30:00,17.52,17.73,17.51,17.66,717048.0,17.2306,17.4371,17.2208,17.3683,717048.0
2019-11-27 09:30:00,17.77,18.28,17.67,18.17,230362.0,17.4765,17.978,17.3781,17.8699,230362.0
2019-11-27 10:00:00,18.18,18.21,18.01,18.08,96912.0,17.8797,17.9092,17.7125,17.7813,96912.0
2019-11-27 10:30:00,18.07,18.11,17.78,17.89,116907.0,17.7715,17.8108,17.4863,17.5945,116907.0
2019-11-27 11:00:00,17.89,17.92,17.7,17.71,79173.0,17.5945,17.624,17.4076,17.4174,79173.0
2019-11-27 11:30:00,17.71,17.73,17.59,17.63,86363.0,17.4174,17.4371,17.2994,17.3388,86363.0
2019-11-27 12:00:00,17.63,17.7,17.61,17.69,69706.0,17.3388,17.4076,17.3191,17.3978,69706.0
2019-11-27 12:30:00,17.68,17.73,17.63,17.7,50798.0,17.3879,17.4371,17.3388,17.4076,50798.0
2019-11-27 13:00:00,17.69,17.8,17.69,17.76,66071.0,17.3978,17.506,17.3978,17.4666,66071.0
2019-11-27 13:30:00,17.76,17.81,17.74,17.76,71578.0,17.4666,17.5158,17.447,17.4666,71578.0
2019-11-27 14:00:00,17.77,17.78,17.6,17.64,85163.0,17.4765,17.4863,17.3093,17.3486,85163.0
2019-11-27 14:30:00,17.64,17.69,17.63,17.67,72531.0,17.3486,17.3978,17.3388,17.3781,72531.0
2019-11-27 15:00:00,17.66,17.67,17.6,17.64,101511.0,17.3683,17.3781,17.3093,17.3486,101511.0
2019-11-27 15:30:00,17.64,17.79,17.63,17.72,389370.0,17.3486,17.4961,17.3388,17.4273,389370.0
2019-11-29 09:30:00,17.61,17.65,17.32,17.51,97932.0,17.3191,17.3584,17.0339,17.2208,97932.0
2019-11-29 10:00:00,17.5,17.51,17.4,17.48,51593.0,17.2109,17.2208,17.1126,17.1912,51593.0
2019-11-29 10:30:00,17.48,17.61,17.45,17.59,47001.0,17.1912,17.3191,17.1617,17.2994,47001.0
2019-11-29 11:00:00,17.6,17.6,17.38,17.43,49685.0,17.3093,17.3093,17.0929,17.1421,49685.0
2019-11-29 11:30:00,17.41,17.71,17.39,17.69,73597.0,17.1224,17.4174,17.1027,17.3978,73597.0
2019-11-29 12:00:00,17.7,17.76,17.61,17.61,38923.0,17.4076,17.4666,17.3191,17.3191,38923.0
2019-11-29 12:30:00,17.62,17.64,17.42,17.46,108403.0,17.3289,17.3486,17.1322,17.1716,108403.0
2019-12-02 09:30:00,17.55,17.93,17.51,17.88,105758.0,17.2601,17.6338,17.2208,17.5846,105758.0
2019-12-02 10:00:00,17.87,17.87,17.44,17.5,95972.0,17.5748,17.5748,17.1519,17.2109,95972.0
2019-12-02 10:30:00,17.51,17.55,17.35,17.4,88012.0,17.2208,17.2601,17.0634,17.1126,88012.0
2019-12-02 11:00:00,17.38,17.42,17.29,17.38,79568.0,17.0929,17.1322,17.0044,17.0929,79568.0
2019-12-02 11:30:00,17.37,17.4,17.32,17.36,86825.0,17.0831,17.1126,17.0339,17.0732,86825.0
2019-12-02 12:00:00,17.36,17.44,17.25,17.29,92706.0,17.0732,17.1519,16.965,17.0044,92706.0
2019-12-02 12:30:00,17.3,17.32,17.18,17.19,85104.0,17.0142,17.0339,16.8962,16.906,85104.0
2019-12-02 13:00:00,17.19,17.22,17.13,17.15,60082.0,16.906,16.9355,16.847,16.8667,60082.0
2019-12-02 13:30:00,17.14,17.16,17.09,17.11,65476.0,16.8569,16.8765,16.8077,16.8274,65476.0
2019-12-02 14:00:00,17.11,17.16,17.06,17.1,91807.0,16.8274,16.8765,16.7782,16.8175,91807.0
2019-12-02 14:30:00,17.1,17.12,17.07,17.07,65864.0,16.8175,16.8372,16.788,16.788,65864.0
2019-12-02 15:00:00,17.08,17.14,17.04,17.08,165279.0,16.7979,16.8569,16.7585,16.7979,165279.0
2019-12-02 15:30:00,17.09,17.16,17.07,17.12,338174.0,16.8077,16.8765,16.788,16.8372,338174.0
2019-12-03 09:30:00,16.66,16.66,16.26,16.57,418441.0,16.4831,16.4831,16.0874,16.3941,418441.0
2019-12-03 10:00:00,16.55,16.55,16.32,16.44,163105.0,16.3743,16.3743,16.1468,16.2655,163105.0
2019-12-03 10:30:00,16.43,16.51,16.32,16.35,88463.0,16.2556,16.3347,16.1468,16.1764,88463.0
2019-12-03 11:00:00,16.34,16.57,16.33,16.5,112251.0,16.1665,16.3941,16.1566,16.3248,112251.0
2019-12-03 11:30:00,16.49,16.6,16.48,16.54,101149.0,16.3149,16.4238,16.3051,16.3644,101149.0
2019-12-03 12:00:00,16.53,16.61,16.5,16.57,56645.0,16.3545,16.4337,16.3248,16.3941,56645.0
2019-12-03 12:30:00,16.57,16.61,16.5,16.59,59166.0,16.3941,16.4337,16.3248,16.4139,59166.0
2019-12-03 13:00:00,16.6,16.65,16.55,16.57,62162.0,16.4238,16.4732,16.3743,16.3941,62162.0
2019-12-03 13:30:00,16.57,16.58,16.5,16.51,70696.0,16.3941,16.404,16.3248,16.3347,70696.0
2019-12-03 14:00:00,16.5,16.63,16.5,16.56,72173.0,16.3248,16.4535,16.3248,16.3842,72173.0
2019-12-03 14:30:00,16.56,16.61,16.52,16.58,100614.0,16.3842,16.4337,16.3446,16.404,100614.0
2019-12-03 15:00:00,16.59,16.67,16.57,16.67,124913.0,16.4139,16.493,16.3941,16.493,124913.0
2019-12-03 15:30:00,16.66,16.73,16.65,16.67,477790.0,16.4831,16.5524,16.4732,16.493,477790.0
2019-12-04 09:30:00,16.67,17.11,16.66,17.04,347732.0,16.493,16.9284,16.4831,16.8591,347732.0
2019-12-04 10:00:00,17.03,17.15,17.01,17.01,191075.0,16.8492,16.9679,16.8294,16.8294,191075.0
2019-12-04 10:30:00,17.02,17.06,16.93,17.06,230254.0,16.8393,16.8789,16.7503,16.8789,230254.0
2019-12-04 11:00:00,17.07,17.11,16.9,16.93,131188.0,16.8888,16.9284,16.7206,16.7503,131188.0
2019-12-04 11:30:00,16.93,16.95,16.84,16.94,111524.0,16.7503,16.7701,16.6612,16.7602,111524.0
2019-12-04 12:00:00,16.94,16.95,16.88,16.89,63213.0,16.7602,16.7701,16.7008,16.7107,63213.0
2019-12-04 12:30:00,16.89,16.9,16.81,16.89,87401.0,16.7107,16.7206,16.6315,16.7107,87401.0
2019-12-04 13:00:00,16.89,16.96,16.86,16.95,77481.0,16.7107,16.78,16.681,16.7701,77481.0
2019-12-04 13:30:00,16.94,16.98,16.92,16.96,67920.0,16.7602,16.7997,16.7404,16.78,67920.0
2019-12-04 14:00:00,16.96,16.96,16.79,16.82,139957.0,16.78,16.78,16.6118,16.6414,139957.0
2019-12-04 14:30:00,16.82,16.89,16.8,16.8,133169.0,16.6414,16.7107,16.6217,16.6217,133169.0
2019-12-04 15:00:00,16.8,16.88,16.78,16.83,142066.0,16.6217,16.7008,16.6019,16.6513,142066.0
2019-12-04 15:30:00,16.83,16.84,16.64,16.68,506880.0,16.6513,16.6612,16.4634,16.5029,506880.0
2019-12-05 09:30:00,16.85,17.02,16.57,16.63,108463.0,16.6711,16.8393,16.3941,16.4535,108463.0
2019-12-05 10:00:00,16.63,16.74,16.51,16.73,79251.0,16.4535,16.5623,16.3347,16.5524,79251.0
2019-12-05 10:30:00,16.72,16.77,16.59,16.59,68005.0,16.5425,16.592,16.4139,16.4139,68005.0
2019-12-05 11:00:00,16.6,16.68,16.58,16.62,84284.0,16.4238,16.5029,16.404,16.4436,84284.0
2019-12-05 11:30:00,16.62,16.63,16.48,16.52,127380.0,16.4436,16.4535,16.3051,16.3446,127380.0
2019-12-05 12:00:00,16.52,16.53,16.38,16.39,107748.0,16.3446,16.3545,16.2061,16.216,107748.0
2019-12-05 12:30:00,16.39,16.46,16.34,16.37,71864.0,16.216,16.2853,16.1665,16.1962,71864.0
2019-12-05 13:00:00,16.38,16.43,16.36,16.4,59478.0,16.2061,16.2556,16.1863,16.2259,59478.0
2019-12-05 13:30:00,16.4,16.51,16.37,16.43,60650.0,16.2259,16.3347,16.1962,16.2556,60650.0
2019-12-05 14:00:00,16.43,16.45,16.38,16.39,86598.0,16.2556,16.2754,16.2061,16.216,86598.0
2019-12-05 14:30:00,16.39,16.42,16.3,16.33,116806.0,16.216,16.2457,16.127,16.1566,116806.0
2019-12-05 15:00:00,16.32,16.34,16.3,16.3,127210.0,16.1468,16.1665,16.127,16.127,127210.0
2019-12-05 15:30:00,16.3,16.34,16.2,16.29,545157.0,16.127,16.1665,16.028,16.1171,545157.0
2019-12-06 09:30:00,16.63,16.85,16.57,16.73,186390.0,16.4535,16.6711,16.3941,16.5524,186390.0
2019-12-06 10:00:00,16.73,16.87,16.66,16.7,123018.0,16.5524,16.6909,16.4831,16.5227,123018.0
2019-12-06 10:30:00,16.7,16.74,16.45,16.46,110771.0,16.5227,16.5623,16.2754,16.2853,110771.0
2019-12-06 11:00:00,16.45,16.5,16.42,16.45,77604.0,16.2754,16.3248,16.2457,16.2754,77604.0
2019-12-06 11:30:00,16.44,16.56,16.43,16.55,92588.0,16.2655,16.3842,16.2556,16.3743,92588.0
2019-12-06 12:00:00,16.55,16.55,16.4,16.48,106810.0,16.3743,16.3743,16.2259,16.3051,106810.0
2019-12-06 12:30:00,16.48,16.62,16.48,16.6,92000.0,16.3051,16.4436,16.3051,16.4238,92000.0
2019-12-06 13:00:00,16.6,16.62,16.52,16.53,85082.0,16.4238,16.4436,16.3446,16.3545,85082.0
2019-12-06 13:30:00,16.53,16.55,16.5,16.54,58967.0,16.3545,16.3743,16.3248,16.3644,58967.0
2019-12-06 14:00:00,16.54,16.54,16.47,16.52,97710.0,16.3644,16.3644,16.2952,16.3446,97710.0
2019-12-06 14:30:00,16.52,16.56,16.48,16.55,79167.0,16.3446,16.3842,16.3051,16.3743,79167.0
2019-12-06 15:00:00,16.56,16.6,16.52,16.59,69191.0,16.3842,16.4238,16.3446,16.4139,69191.0
2019-12-06 15:30:00,16.59,16.6,16.5,16.51,291694.0,16.4139,16.4238,16.3248,16.3347,291694.0
2019-12-09 09:30:00,16.35,16.51,16.24,16.24,146111.0,16.1764,16.3347,16.0676,16.0676,146111.0
2019-12-09 10:00:00,16.24,16.32,16.18,16.23,152824.0,16.0676,16.1468,16.0082,16.0577,152824.0
2019-12-09 10:30:00,16.23,16.33,16.21,16.3,113649.0,16.0577,16.1566,16.0379,16.127,113649.0
2019-12-09 11:00:00,16.29,16.37,16.27,16.29,141651.0,16.1171,16.1962,16.0973,16.1171,141651.0
2019-12-09 11:30:00,16.29,16.32,16.23,16.26,82640.0,16.1171,16.1468,16.0577,16.0874,82640.0
2019-12-09 12:00:00,16.25,16.33,16.25,16.3,71399.0,16.0775,16.1566,16.0775,16.127,71399.0
2019-12-09 12:30:00,16.3,16.31,16.27,16.3,72430.0,16.127,16.1369,16.0973,16.127,72430.0
2019-12-09 13:00:00,16.3,16.36,16.27,16.29,65658.0,16.127,16.1863,16.0973,16.1171,65658.0
2019-12-09 13:30:00,16.29,16.3,16.24,16.25,59478.0,16.1171,16.127,16.0676,16.0775,59478.0
2019-12-09 14:00:00,16.25,16.26,16.16,16.21,113069.0,16.0775,16.0874,15.9885,16.0379,113069.0
2019-12-09 14:30:00,16.21,16.21,16.13,16.21,113825.0,16.0379,16.0379,15.9588,16.0379,113825.0
2019-12-09 15:00:00,16.21,16.23,16.16,16.18,128812.0,16.0379,16.0577,15.9885,16.0082,128812.0
2019-12-09 15:30:00,16.18,16.18,16.07,16.09,411120.0,16.0082,16.0082,15.8994,15.9192,411120.0
2019-12-10 09:30:00,16.11,16.34,16.07,16.32,172186.0,15.939,16.1665,15.8994,16.1468,172186.0
2019-12-10 10:00:00,16.32,16.47,16.3,16.41,123231.0,16.1468,16.2952,16.127,16.2358,123231.0
2019-12-10 10:30:00,16.41,16.41,16.22,16.24,315166.0,16.2358,16.2358,16.0478,16.0676,315166.0
2019-12-10 11:00:00,16.23,16.3,16.17,16.19,130957.0,16.0577,16.127,15.9983,16.0181,130957.0
2019-12-10 11:30:00,16.2,16.21,16.1,16.11,105913.0,16.028,16.0379,15.9291,15.939,105913.0
2019-12-10 12:00:00,16.1,16.16,16.1,16.11,103402.0,15.9291,15.9885,15.9291,15.939,103402.0
2019-12-10 12:30:00,16.11,16.16,16.04,16.16,156369.0,15.939,15.9885,15.8697,15.9885,156369.0
2019-12-10 13:00:00,16.16,16.25,16.13,16.23,83586.0,15.9885,16.0775,15.9588,16.0577,83586.0
2019-12-10 13:30:00,16.24,16.36,16.21,16.35,137388.0,16.0676,16.1863,16.0379,16.1764,137388.0
2019-12-10 14:00:00,16.35,16.41,16.35,16.36,133354.0,16.1764,16.2358,16.1764,16.1863,133354.0
2019-12-10 14:30:00,16.36,16.4,16.35,16.37,98737.0,16.1863,16.2259,16.1764,16.1962,98737.0
2019-12-10 15:00:00,16.37,16.37,16.33,16.36,124579.0,16.1962,16.1962,16.1566,16.1863,124579.0
2019-12-10 15:30:00,16.36,16.39,16.32,16.33,385661.0,16.1863,16.216,16.1468,16.1566,385661.0
2019-12-11 09:30:00,16.43,16.87,16.38,16.82,220692.0,16.2556,16.6909,16.2061,16.6414,220692.0
2019-12-11 10:00:00,16.83,16.97,16.82,16.87,179319.0,16.6513,16.7899,16.6414,16.6909,179319.0
2019-12-11 10:30:00,16.86,16.86,16.72,16.74,129676.0,16.681,16.681,16.5425,16.5623,129676.0
2019-12-11 11:00:00,16.75,16.79,16.68,16.77,69498.0,16.5722,16.6118,16.5029,16.592,69498.0
2019-12-11 11:30:00,16.77,16.85,16.71,16.85,124757.0,16.592,16.6711,16.5326,16.6711,124757.0
2019-12-11 12:00:00,16.85,16.89,16.83,16.89,69671.0,16.6711,16.7107,16.6513,16.7107,69671.0
2019-12-11 12:30:00,16.89,16.94,16.87,16.91,47499.0,16.7107,16.7602,16.6909,16.7305,47499.0
2019-12-11 13:00:00,16.91,16.98,16.9,16.94,101740.0,16.7305,16.7997,16.7206,16.7602,101740.0
2019-12-11 13:30:00,16.94,16.96,16.88,16.89,46811.0,16.7602,16.78,16.7008,16.7107,46811.0
2019-12-11 14:00:00,16.91,16.93,16.86,16.89,55229.0,16.7305,16.7503,16.681,16.7107,55229.0
2019-12-11 14:30:00,16.88,16.92,16.85,16.89,78863.0,16.7008,16.7404,16.6711,16.7107,78863.0
2019-12-11 15:00:00,16.89,16.89,16.78,16.85,95127.0,16.7107,16.7107,16.6019,16.6711,95127.0
2019-12-11 15:30:00,16.86,16.87,16.79,16.8,550248.0,16.681,16.6909,16.6118,16.6217,550248.0
2019-12-12 09:30:00,16.93,17.46,16.88,17.38,340193.0,16.7503,17.2746,16.7008,17.1955,340193.0
2019-12-12 10:00:00,17.38,17.64,17.37,17.51,179317.0,17.1955,17.4527,17.1856,17.3241,179317.0
2019-12-12 10:30:00,17.52,17.67,17.45,17.59,230562.0,17.334,17.4824,17.2648,17.4033,230562.0
2019-12-12 11:00:00,17.6,17.6,17.47,17.52,125249.0,17.4132,17.4132,17.2845,17.334,125249.0
2019-12-12 11:30:00,17.51,17.52,17.34,17.37,202232.0,17.3241,17.334,17.1559,17.1856,202232.0
2019-12-12 12:00:00,17.37,17.39,17.28,17.34,104875.0,17.1856,17.2054,17.0966,17.1559,104875.0
2019-12-12 12:30:00,17.34,17.59,17.34,17.56,122643.0,17.1559,17.4033,17.1559,17.3736,122643.0
2019-12-12 13:00:00,17.54,17.59,17.52,17.55,63368.0,17.3538,17.4033,17.334,17.3637,63368.0
2019-12-12 13:30:00,17.54,17.54,17.45,17.5,72127.0,17.3538,17.3538,17.2648,17.3142,72127.0
2019-12-12 14:00:00,17.5,17.56,17.46,17.49,108369.0,17.3142,17.3736,17.2746,17.3043,108369.0
2019-12-12 14:30:00,17.5,17.65,17.49,17.59,132387.0,17.3142,17.4626,17.3043,17.4033,132387.0
2019-12-12 15:00:00,17.59,17.65,17.55,17.56,138046.0,17.4033,17.4626,17.3637,17.3736,138046.0
2019-12-12 15:30:00,17.56,17.73,17.55,17.66,446016.0,17.3736,17.5418,17.3637,17.4725,446016.0
2019-12-13 09:30:00,17.75,17.77,17.39,17.49,182517.0,17.5616,17.5814,17.2054,17.3043,182517.0
2019-12-13 10:00:00,17.48,17.89,17.45,17.8,206225.0,17.2944,17.7001,17.2648,17.611,206225.0
2019-12-13 10:30:00,17.8,17.81,17.42,17.45,453702.0,17.611,17.6209,17.2351,17.2648,453702.0
2019-12-13 11:00:00,17.45,17.54,17.34,17.35,278007.0,17.2648,17.3538,17.1559,17.1658,278007.0
2019-12-13 11:30:00,17.35,17.48,17.34,17.44,113463.0,17.1658,17.2944,17.1559,17.2549,113463.0
2019-12-13 12:00:00,17.44,17.48,17.41,17.46,112994.0,17.2549,17.2944,17.2252,17.2746,112994.0
2019-12-13 12:30:00,17.46,17.5,17.45,17.48,69092.0,17.2746,17.3142,17.2648,17.2944,69092.0
2019-12-13 13:00:00,17.48,17.52,17.44,17.45,86479.0,17.2944,17.334,17.2549,17.2648,86479.0
2019-12-13 13:30:00,17.46,17.5,17.45,17.46,53223.0,17.2746,17.3142,17.2648,17.2746,53223.0
2019-12-13 14:00:00,17.46,17.47,17.34,17.37,129962.0,17.2746,17.2845,17.1559,17.1856,129962.0
2019-12-13 14:30:00,17.38,17.38,17.26,17.29,57746.0,17.1955,17.1955,17.0768,17.1065,57746.0
2019-12-13 15:00:00,17.3,17.31,17.16,17.17,106613.0,17.1163,17.1262,16.9778,16.9877,106613.0
2019-12-13 15:30:00,17.16,17.26,17.16,17.24,263464.0,16.9778,17.0768,16.9778,17.057,263464.0
2019-12-16 09:30:00,17.47,17.56,17.3,17.41,140004.0,17.2845,17.3736,17.1163,17.2252,140004.0
2019-12-16 10:00:00,17.42,17.6,17.42,17.55,97109.0,17.2351,17.4132,17.2351,17.3637,97109.0
2019-12-16 10:30:00,17.55,17.65,17.51,17.64,87266.0,17.3637,17.4626,17.3241,17.4527,87266.0
2019-12-16 11:00:00,17.65,17.81,17.64,17.81,85410.0,17.4626,17.6209,17.4527,17.6209,85410.0
2019-12-16 11:30:00,17.81,17.82,17.75,17.8,89408.0,17.6209,17.6308,17.5616,17.611,89408.0
2019-12-16 12:00:00,17.79,17.84,17.76,17.8,77727.0,17.6011,17.6506,17.5715,17.611,77727.0
2019-12-16 12:30:00,17.8,17.83,17.75,17.82,54794.0,17.611,17.6407,17.5616,17.6308,54794.0
2019-12-16 13:00:00,17.81,17.81,17.65,17.69,73393.0,17.6209,17.6209,17.4626,17.5022,73393.0
2019-12-16 13:30:00,17.68,17.74,17.67,17.68,49373.0,17.4923,17.5517,17.4824,17.4923,49373.0
2019-12-16 14:00:00,17.68,17.7,17.62,17.66,50905.0,17.4923,17.5121,17.433,17.4725,50905.0
2019-12-16 14:30:00,17.67,17.69,17.6,17.62,58818.0,17.4824,17.5022,17.4132,17.433,58818.0
2019-12-16 15:00:00,17.61,17.65,17.59,17.6,77138.0,17.4231,17.4626,17.4033,17.4132,77138.0
2019-12-16 15:30:00,17.61,17.63,17.55,17.6,212131.0,17.4231,17.4428,17.3637,17.4132,212131.0
2019-12-17 09:30:00,17.58,17.67,17.42,17.66,125583.0,17.3934,17.4824,17.2351,17.4725,125583.0
2019-12-17 10:00:00,17.66,17.68,17.56,17.58,81831.0,17.4725,17.4923,17.3736,17.3934,81831.0
2019-12-17 10:30:00,17.58,17.61,17.51,17.54,76120.0,17.3934,17.4231,17.3241,17.3538,76120.0
2019-12-17 11:00:00,17.53,17.59,17.52,17.57,90945.0,17.3439,17.4033,17.334,17.3835,90945.0
2019-12-17 11:30:00,17.57,17.65,17.54,17.64,67304.0,17.3835,17.4626,17.3538,17.4527,67304.0
2019-12-17 12:00:00,17.64,17.67,17.58,17.67,69561.0,17.4527,17.4824,17.3934,17.4824,69561.0
2019-12-17 12:30:00,17.66,17.7,17.63,17.69,62304.0,17.4725,17.5121,17.4428,17.5022,62304.0
2019-12-17 13:00:00,17.69,17.79,17.69,17.71,71239.0,17.5022,17.6011,17.5022,17.522,71239.0
2019-12-17 13:30:00,17.71,17.72,17.65,17.71,52619.0,17.522,17.5319,17.4626,17.522,52619.0
2019-12-17 14:00:00,17.71,17.72,17.62,17.66,97899.0,17.522,17.5319,17.433,17.4725,97899.0
2019-12-17 14:30:00,17.67,17.71,17.61,17.63,81423.0,17.4824,17.522,17.4231,17.4428,81423.0
2019-12-17 15:00:00,17.62,17.64,17.56,17.62,80242.0,17.433,17.4527,17.3736,17.433,80242.0
2019-12-17 15:30:00,17.61,17.66,17.57,17.65,218286.0,17.4231,17.4725,17.3835,17.4626,218286.0
2019-12-18 09:30:00,17.55,17.95,17.55,17.89,160621.0,17.3637,17.7594,17.3637,17.7001,160621.0
2019-12-18 10:00:00,17.88,18.04,17.88,17.99,183980.0,17.6902,17.8485,17.6902,17.799,183980.0
2019-12-18 10:30:00,17.98,18.1,17.91,18.02,119320.0,17.7891,17.9079,17.7199,17.8287,119320.0
2019-12-18 11:00:00,18.02,18.08,17.96,18.03,109167.0,17.8287,17.8881,17.7693,17.8386,109167.0
2019-12-18 11:30:00,18.03,18.06,17.95,17.98,70762.0,17.8386,17.8683,17.7594,17.7891,70762.0
2019-12-18 12:00:00,17.97,18.02,17.82,17.87,84856.0,17.7792,17.8287,17.6308,17.6803,84856.0
2019-12-18 12:30:00,17.86,17.9,17.8,17.85,66110.0,17.6704,17.71,17.611,17.6605,66110.0
2019-12-18 13:00:00,17.84,17.9,17.8,17.84,65808.0,17.6506,17.71,17.611,17.6506,65808.0
2019-12-18 13:30:00,17.84,17.9,17.79,17.8,78027.0,17.6506,17.71,17.6011,17.611,78027.0
2019-12-18 14:00:00,17.8,17.81,17.76,17.77,94509.0,17.611,17.6209,17.5715,17.5814,94509.0
2019-12-18 14:30:00,17.77,17.81,17.76,17.8,72604.0,17.5814,17.6209,17.5715,17.611,72604.0
2019-12-18 15:00:00,17.8,17.8,17.68,17.7,65894.0,17.611,17.611,17.4923,17.5121,65894.0
2019-12-18 15:30:00,17.7,17.72,17.66,17.69,345185.0,17.5121,17.5319,17.4725,17.5022,345185.0
2019-12-19 09:30:00,17.7,17.97,17.46,17.95,239204.0,17.5121,17.7792,17.2746,17.7594,239204.0
2019-12-19 10:00:00,17.95,17.98,17.79,17.84,121486.0,17.7594,17.7891,17.6011,17.6506,121486.0
2019-12-19 10:30:00,17.84,17.88,17.7,17.75,91041.0,17.6506,17.6902,17.5121,17.5616,91041.0
2019-12-19 11:00:00,17.75,17.77,17.68,17.7,81187.0,17.5616,17.5814,17.4923,17.5121,81187.0
2019-12-19 11:30:00,17.69,17.71,17.56,17.6,87741.0,17.5022,17.522,17.3736,17.4132,87741.0
2019-12-19 12:00:00,17.59,17.82,17.59,17.82,82539.0,17.4033,17.6308,17.4033,17.6308,82539.0
2019-12-19 12:30:00,17.81,17.84,17.78,17.8,44580.0,17.6209,17.6506,17.5913,17.611,44580.0
2019-12-19 13:00:00,17.8,17.88,17.79,17.86,72803.0,17.611,17.6902,17.6011,17.6704,72803.0
2019-12-19 13:30:00,17.86,17.9,17.85,17.89,52620.0,17.6704,17.71,17.6605,17.7001,52620.0
2019-12-19 14:00:00,17.9,17.93,17.85,17.9,79761.0,17.71,17.7397,17.6605,17.71,79761.0
2019-12-19 14:30:00,17.89,17.91,17.88,17.89,67375.0,17.7001,17.7199,17.6902,17.7001,67375.0
2019-12-19 15:00:00,17.89,17.9,17.83,17.86,98540.0,17.7001,17.71,17.6407,17.6704,98540.0
2019-12-19 15:30:00,17.85,17.96,17.84,17.95,370062.0,17.6605,17.7693,17.6506,17.7594,370062.0
2019-12-20 09:30:00,17.99,18.14,17.76,18.11,286951.0,17.799,17.9474,17.5715,17.9177,286951.0
2019-12-20 10:00:00,18.12,18.23,18.05,18.23,93662.0,17.9276,18.0365,17.8584,18.0365,93662.0
2019-12-20 10:30:00,18.23,18.26,18.17,18.22,84651.0,18.0365,18.0662,17.9771,18.0266,84651.0
2019-12-20 11:00:00,18.22,18.27,18.11,18.25,78969.0,18.0266,18.0761,17.9177,18.0563,78969.0
2019-12-20 11:30:00,18.25,18.28,18.16,18.17,58171.0,18.0563,18.0859,17.9672,17.9771,58171.0
2019-12-20 12:00:00,18.16,18.32,18.14,18.32,75552.0,17.9672,18.1255,17.9474,18.1255,75552.0
2019-12-20 12:30:00,18.31,18.33,18.24,18.3,62836.0,18.1156,18.1354,18.0464,18.1057,62836.0
2019-12-20 13:00:00,18.29,18.29,18.21,18.24,37329.0,18.0958,18.0958,18.0167,18.0464,37329.0
2019-12-20 13:30:00,18.24,18.33,18.24,18.31,85594.0,18.0464,18.1354,18.0464,18.1156,85594.0
2019-12-20 14:00:00,18.32,18.35,18.31,18.31,71226.0,18.1255,18.1552,18.1156,18.1156,71226.0
2019-12-20 14:30:00,18.32,18.36,18.31,18.36,96372.0,18.1255,18.1651,18.1156,18.1651,96372.0
2019-12-20 15:00:00,18.36,18.37,18.28,18.3,135019.0,18.1651,18.175,18.0859,18.1057,135019.0
2019-12-20 15:30:00,18.29,18.38,18.24,18.37,490319.0,18.0958,18.1849,18.0464,18.175,490319.0
2019-12-23 09:30:00,18.48,18.6,18.29,18.47,160027.0,18.2838,18.4025,18.0958,18.2739,160027.0
2019-12-23 10:00:00,18.48,18.49,18.36,18.47,107370.0,18.2838,18.2937,18.1651,18.2739,107370.0
2019-12-23 10:30:00,18.47,18.6,18.4,18.58,94801.0,18.2739,18.4025,18.2047,18.3828,94801.0
2019-12-23 11:00:00,18.59,18.77,18.58,18.74,101154.0,18.3927,18.5707,18.3828,18.5411,101154.0
2019-12-23 11:30:00,18.74,18.86,18.68,18.83,109024.0,18.5411,18.6598,18.4817,18.6301,109024.0
2019-12-23 12:00:00,18.83,18.93,18.82,18.91,103585.0,18.6301,18.729,18.6202,18.7093,103585.0
2019-12-23 12:30:00,18.92,19.0,18.87,19.0,139467.0,18.7192,18.7983,18.6697,18.7983,139467.0
2019-12-23 13:00:00,18.99,19.12,18.96,19.07,160911.0,18.7884,18.917,18.7587,18.8676,160911.0
2019-12-23 13:30:00,19.06,19.16,19.01,19.16,200863.0,18.8577,18.9566,18.8082,18.9566,200863.0
2019-12-23 14:00:00,19.15,19.23,19.12,19.18,124966.0,18.9467,19.0259,18.917,18.9764,124966.0
2019-12-23 14:30:00,19.18,19.25,19.16,19.25,95625.0,18.9764,19.0456,18.9566,19.0456,95625.0
2019-12-23 15:00:00,19.24,19.26,19.12,19.21,165844.0,19.0358,19.0555,18.917,19.0061,165844.0
2019-12-23 15:30:00,19.21,19.29,19.17,19.29,376477.0,19.0061,19.0852,18.9665,19.0852,376477.0
2019-12-24 09:30:00,19.48,19.48,19.18,19.28,162156.0,19.2732,19.2732,18.9764,19.0753,162156.0
2019-12-24 10:00:00,19.28,19.31,18.68,18.68,173785.0,19.0753,19.105,18.4817,18.4817,173785.0
2019-12-24 10:30:00,18.7,18.71,18.53,18.67,203956.0,18.5015,18.5114,18.3333,18.4718,203956.0
2019-12-24 11:00:00,18.67,18.72,18.58,18.68,190567.0,18.4718,18.5213,18.3828,18.4817,190567.0
2019-12-24 11:30:00,18.68,18.76,18.6,18.75,256571.0,18.4817,18.5608,18.4025,18.551,256571.0
2019-12-24 12:00:00,18.74,18.78,18.58,18.58,93244.0,18.5411,18.5806,18.3828,18.3828,93244.0
2019-12-24 12:30:00,18.57,18.59,18.39,18.48,417936.0,18.3729,18.3927,18.1948,18.2838,417936.0
2019-12-26 09:30:00,18.54,18.8,18.44,18.74,135609.0,18.3432,18.6004,18.2442,18.5411,135609.0
2019-12-26 10:00:00,18.71,18.75,18.62,18.66,64554.0,18.5114,18.551,18.4223,18.4619,64554.0
2019-12-26 10:30:00,18.66,18.74,18.66,18.72,48476.0,18.4619,18.5411,18.4619,18.5213,48476.0
2019-12-26 11:00:00,18.72,18.78,18.64,18.64,115264.0,18.5213,18.5806,18.4421,18.4421,115264.0
2019-12-26 11:30:00,18.64,18.69,18.61,18.62,51784.0,18.4421,18.4916,18.4124,18.4223,51784.0
2019-12-26 12:00:00,18.62,18.64,18.45,18.46,105482.0,18.4223,18.4421,18.2541,18.264,105482.0
2019-12-26 12:30:00,18.45,18.46,18.38,18.42,58037.0,18.2541,18.264,18.1849,18.2245,58037.0
2019-12-26 13:00:00,18.42,18.45,18.35,18.43,78712.0,18.2245,18.2541,18.1552,18.2344,78712.0
2019-12-26 13:30:00,18.41,18.51,18.41,18.5,45225.0,18.2146,18.3135,18.2146,18.3036,45225.0
2019-12-26 14:00:00,18.51,18.59,18.48,18.59,47632.0,18.3135,18.3927,18.2838,18.3927,47632.0
2019-12-26 14:30:00,18.59,18.59,18.54,18.57,58002.0,18.3927,18.3927,18.3432,18.3729,58002.0
2019-12-26 15:00:00,18.58,18.63,18.57,18.63,43711.0,18.3828,18.4322,18.3729,18.4322,43711.0
2019-12-26 15:30:00,18.63,18.7,18.62,18.68,199066.0,18.4322,18.5015,18.4223,18.4817,199066.0
2019-12-27 09:30:00,18.76,18.78,18.4,18.4,90807.0,18.5608,18.5806,18.2047,18.2047,90807.0
2019-12-27 10:00:00,18.42,18.42,18.24,18.3,69504.0,18.2245,18.2245,18.0464,18.1057,69504.0
2019-12-27 10:30:00,18.3,18.35,18.25,18.32,75548.0,18.1057,18.1552,18.0563,18.1255,75548.0
2019-12-27 11:00:00,18.32,18.38,18.29,18.32,69310.0,18.1255,18.1849,18.0958,18.1255,69310.0
2019-12-27 11:30:00,18.32,18.37,18.28,18.31,60238.0,18.1255,18.175,18.0859,18.1156,60238.0
2019-12-27 12:00:00,18.3,18.31,18.15,18.16,98896.0,18.1057,18.1156,17.9573,17.9672,98896.0
2019-12-27 12:30:00,18.16,18.16,18.05,18.1,92359.0,17.9672,17.9672,17.8584,17.9079,92359.0
2019-12-27 13:00:00,18.1,18.21,18.07,18.16,66036.0,17.9079,18.0167,17.8782,17.9672,66036.0
2019-12-27 13:30:00,18.16,18.18,18.08,18.09,111698.0,17.9672,17.987,17.8881,17.898,111698.0
2019-12-27 14:00:00,18.09,18.15,18.08,18.14,52340.0,17.898,17.9573,17.8881,17.9474,52340.0
2019-12-27 14:30:00,18.14,18.19,18.11,18.11,81427.0,17.9474,17.9969,17.9177,17.9177,81427.0
2019-12-27 15:00:00,18.11,18.14,18.08,18.09,69986.0,17.9177,17.9474,17.8881,17.898,69986.0
2019-12-27 15:30:00,18.09,18.14,18.05,18.14,286738.0,17.898,17.9474,17.8584,17.9474,286738.0
2019-12-30 09:30:00,18.01,18.45,17.93,18.43,380851.0,17.8188,18.2541,17.7397,18.2344,380851.0
2019-12-30 10:00:00,18.43,18.55,18.29,18.51,268549.0,18.2344,18.3531,18.0958,18.3135,268549.0
2019-12-30 10:30:00,18.51,18.63,18.39,18.63,162520.0,18.3135,18.4322,18.1948,18.4322,162520.0
2019-12-30 11:00:00,18.63,18.66,18.55,18.56,85530.0,18.4322,18.4619,18.3531,18.363,85530.0
2019-12-30 11:30:00,18.55,18.66,18.45,18.48,112452.0,18.3531,18.4619,18.2541,18.2838,112452.0
2019-12-30 12:00:00,18.48,18.64,18.48,18.63,86384.0,18.2838,18.4421,18.2838,18.4322,86384.0
2019-12-30 12:30:00,18.63,18.71,18.6,18.62,83323.0,18.4322,18.5114,18.4025,18.4223,83323.0
2019-12-30 13:00:00,18.63,18.69,18.61,18.63,58145.0,18.4322,18.4916,18.4124,18.4322,58145.0
2019-12-30 13:30:00,18.63,18.72,18.62,18.71,56682.0,18.4322,18.5213,18.4223,18.5114,56682.0
2019-12-30 14:00:00,18.71,18.71,18.52,18.58,70751.0,18.5114,18.5114,18.3234,18.3828,70751.0
2019-12-30 14:30:00,18.58,18.6,18.52,18.55,140154.0,18.3828,18.4025,18.3234,18.3531,140154.0
2019-12-30 15:00:00,18.55,18.57,18.5,18.55,129658.0,18.3531,18.3729,18.3036,18.3531,129658.0
2019-12-30 15:30:00,18.55,18.55,18.43,18.48,302317.0,18.3531,18.3531,18.2344,18.2838,302317.0
2019-12-31 09:30:00,18.44,18.89,18.39,18.89,149706.0,18.2442,18.6895,18.1948,18.6895,149706.0
2019-12-31 10:00:00,18.87,18.87,18.72,18.77,90802.0,18.6697,18.6697,18.5213,18.5707,90802.0
2019-12-31 10:30:00,18.78,18.8,18.69,18.72,74131.0,18.5806,18.6004,18.4916,18.5213,74131.0
2019-12-31 11:00:00,18.71,18.89,18.7,18.87,62790.0,18.5114,18.6895,18.5015,18.6697,62790.0
2019-12-31 11:30:00,18.87,19.0,18.84,19.0,111731.0,18.6697,18.7983,18.64,18.7983,111731.0
2019-12-31 12:00:00,19.0,19.02,18.8,18.87,118687.0,18.7983,18.8181,18.6004,18.6697,118687.0
2019-12-31 12:30:00,18.87,18.9,18.84,18.86,71994.0,18.6697,18.6994,18.64,18.6598,71994.0
2019-12-31 13:00:00,18.86,18.88,18.81,18.85,60467.0,18.6598,18.6796,18.6103,18.6499,60467.0
2019-12-31 13:30:00,18.87,18.97,18.86,18.94,79486.0,18.6697,18.7686,18.6598,18.7389,79486.0
2019-12-31 14:00:00,18.95,18.98,18.94,18.96,37962.0,18.7488,18.7785,18.7389,18.7587,37962.0
2019-12-31 14:30:00,18.96,18.98,18.87,18.89,70493.0,18.7587,18.7785,18.6697,18.6895,70493.0
2019-12-31 15:00:00,18.9,18.92,18.85,18.87,81454.0,18.6994,18.7192,18.6499,18.6697,81454.0
2019-12-31 15:30:00,18.86,18.95,18.85,18.88,218710.0,18.6598,18.7488,18.6499,18.6796,218710.0
2020-01-02 09:30:00,18.96,19.1,18.88,18.9,203840.0,18.7587,18.8972,18.6796,18.6994,203840.0
2020-01-02 10:00:00,18.91,18.99,18.72,18.84,149768.0,18.7093,18.7884,18.5213,18.64,149768.0
2020-01-02 10:30:00,18.85,19.05,18.81,19.01,94295.0,18.6499,18.8478,18.6103,18.8082,94295.0
2020-01-02 11:00:00,19.01,19.01,18.85,18.91,55772.0,18.8082,18.8082,18.6499,18.7093,55772.0
2020-01-02 11:30:00,18.9,18.91,18.79,18.91,62948.0,18.6994,18.7093,18.5905,18.7093,62948.0
2020-01-02 12:00:00,18.91,18.96,18.88,18.89,36964.0,18.7093,18.7587,18.6796,18.6895,36964.0
2020-01-02 12:30:00,18.89,18.92,18.83,18.88,66483.0,18.6895,18.7192,18.6301,18.6796,66483.0
2020-01-02 13:00:00,18.87,19.07,18.86,19.05,103601.0,18.6697,18.8676,18.6598,18.8478,103601.0
2020-01-02 13:30:00,19.06,19.1,19.03,19.09,65136.0,18.8577,18.8972,18.828,18.8873,65136.0
2020-01-02 14:00:00,19.09,19.12,19.04,19.1,87357.0,18.8873,18.917,18.8379,18.8972,87357.0
2020-01-02 14:30:00,19.09,19.17,19.06,19.1,99183.0,18.8873,18.9665,18.8577,18.8972,99183.0
2020-01-02 15:00:00,19.11,19.11,18.99,19.04,86436.0,18.9071,18.9071,18.7884,18.8379,86436.0
2020-01-02 15:30:00,19.05,19.17,19.02,19.16,274675.0,18.8478,18.9665,18.8181,18.9566,274675.0
2020-01-03 09:30:00,18.96,19.05,18.72,18.8,172687.0,18.7587,18.8478,18.5213,18.6004,172687.0
2020-01-03 10:00:00,18.78,18.95,18.73,18.86,149659.0,18.5806,18.7488,18.5312,18.6598,149659.0
2020-01-03 10:30:00,18.87,18.91,18.79,18.81,90003.0,18.6697,18.7093,18.5905,18.6103,90003.0
2020-01-03 11:00:00,18.82,18.85,18.7,18.74,120819.0,18.6202,18.6499,18.5015,18.5411,120819.0
2020-01-03 11:30:00,18.74,18.81,18.69,18.8,167682.0,18.5411,18.6103,18.4916,18.6004,167682.0
2020-01-03 12:00:00,18.81,18.99,18.81,18.93,82755.0,18.6103,18.7884,18.6103,18.729,82755.0
2020-01-03 12:30:00,18.93,18.94,18.85,18.86,47618.0,18.729,18.7389,18.6499,18.6598,47618.0
2020-01-03 13:00:00,18.87,18.95,18.85,18.93,58748.0,18.6697,18.7488,18.6499,18.729,58748.0
2020-01-03 13:30:00,18.94,19.12,18.92,19.09,125494.0,18.7389,18.917,18.7192,18.8873,125494.0
2020-01-03 14:00:00,19.09,19.11,19.0,19.06,93664.0,18.8873,18.9071,18.7983,18.8577,93664.0
2020-01-03 14:30:00,19.05,19.08,19.02,19.07,91575.0,18.8478,18.8775,18.8181,18.8676,91575.0
2020-01-03 15:00:00,19.07,19.16,19.07,19.15,146807.0,18.8676,18.9566,18.8676,18.9467,146807.0
2020-01-03 15:30:00,19.16,19.18,19.05,19.11,393177.0,18.9566,18.9764,18.8478,18.9071,393177.0
2020-01-06 09:30:00,19.03,19.07,18.72,18.75,82777.0,18.828,18.8676,18.5213,18.551,82777.0
2020-01-06 10:00:00,18.75,18.8,18.68,18.8,65671.0,18.551,18.6004,18.4817,18.6004,65671.0
2020-01-06 10:30:00,18.82,18.93,18.76,18.88,63780.0,18.6202,18.729,18.5608,18.6796,63780.0
2020-01-06 11:00:00,18.89,18.93,18.82,18.87,57662.0,18.6895,18.729,18.6202,18.6697,57662.0
2020-01-06 11:30:00,18.87,19.08,18.86,19.05,67965.0,18.6697,18.8775,18.6598,18.8478,67965.0
2020-01-06 12:00:00,19.05,19.06,18.99,19.03,60300.0,18.8478,18.8577,18.7884,18.828,60300.0
2020-01-06 12:30:00,19.03,19.05,18.96,19.02,54408.0,18.828,18.8478,18.7587,18.8181,54408.0
2020-01-06 13:00:00,19.02,19.05,18.99,19.02,40629.0,18.8181,18.8478,18.7884,18.8181,40629.0
2020-01-06 13:30:00,19.02,19.08,19.01,19.04,41076.0,18.8181,18.8775,18.8082,18.8379,41076.0
2020-01-06 14:00:00,19.03,19.13,19.03,19.12,48289.0,18.828,18.9269,18.828,18.917,48289.0
2020-01-06 14:30:00,19.12,19.18,19.06,19.18,91940.0,18.917,18.9764,18.8577,18.9764,91940.0
2020-01-06 15:00:00,19.18,19.27,19.15,19.19,101797.0,18.9764,19.0654,18.9467,18.9863,101797.0
2020-01-06 15:30:00,19.2,19.29,19.13,19.25,287650.0,18.9962,19.0852,18.9269,19.0456,287650.0
2020-01-07 09:30:00,19.25,19.25,18.9,19.03,146857.0,19.0456,19.0456,18.6994,18.828,146857.0
2020-01-07 10:00:00,19.03,19.1,18.97,19.04,97586.0,18.828,18.8972,18.7686,18.8379,97586.0
2020-01-07 10:30:00,19.05,19.09,19.0,19.01,74074.0,18.8478,18.8873,18.7983,18.8082,74074.0
2020-01-07 11:00:00,19.01,19.16,19.0,19.02,67818.0,18.8082,18.9566,18.7983,18.8181,67818.0
2020-01-07 11:30:00,19.01,19.01,18.84,18.84,72866.0,18.8082,18.8082,18.64,18.64,72866.0
2020-01-07 12:00:00,18.84,18.86,18.76,18.81,72430.0,18.64,18.6598,18.5608,18.6103,72430.0
2020-01-07 12:30:00,18.82,18.82,18.74,18.76,52588.0,18.6202,18.6202,18.5411,18.5608,52588.0
2020-01-07 13:00:00,18.77,18.82,18.75,18.79,46473.0,18.5707,18.6202,18.551,18.5905,46473.0
2020-01-07 13:30:00,18.79,18.84,18.77,18.83,39803.0,18.5905,18.64,18.5707,18.6301,39803.0
2020-01-07 14:00:00,18.84,19.02,18.82,19.02,54102.0,18.64,18.8181,18.6202,18.8181,54102.0
2020-01-07 14:30:00,19.02,19.04,18.94,19.04,76436.0,18.8181,18.8379,18.7389,18.8379,76436.0
2020-01-07 15:00:00,19.04,19.05,18.97,19.03,63061.0,18.8379,18.8478,18.7686,18.828,63061.0
2020-01-07 15:30:00,19.03,19.16,19.01,19.13,375201.0,18.828,18.9566,18.8082,18.9269,375201.0
2020-01-08 09:30:00,19.09,19.09,18.85,18.89,85734.0,18.8873,18.8873,18.6499,18.6895,85734.0
2020-01-08 10:00:00,18.89,19.0,18.85,18.86,118336.0,18.6895,18.7983,18.6499,18.6598,118336.0
2020-01-08 10:30:00,18.86,18.89,18.72,18.8,101003.0,18.6598,18.6895,18.5213,18.6004,101003.0
2020-01-08 11:00:00,18.8,18.83,18.74,18.82,54169.0,18.6004,18.6301,18.5411,18.6202,54169.0
2020-01-08 11:30:00,18.81,19.0,18.75,18.98,132475.0,18.6103,18.7983,18.551,18.7785,132475.0
2020-01-08 12:00:00,18.98,19.06,18.97,19.0,47228.0,18.7785,18.8577,18.7686,18.7983,47228.0
2020-01-08 12:30:00,19.0,19.07,18.98,19.05,45839.0,18.7983,18.8676,18.7785,18.8478,45839.0
2020-01-08 13:00:00,19.05,19.05,18.92,18.97,42063.0,18.8478,18.8478,18.7192,18.7686,42063.0
2020-01-08 13:30:00,18.97,19.05,18.94,18.98,128062.0,18.7686,18.8478,18.7389,18.7785,128062.0
2020-01-08 14:00:00,18.98,19.01,18.96,19.01,41962.0,18.7785,18.8082,18.7587,18.8082,41962.0
2020-01-08 14:30:00,19.01,19.08,18.98,19.07,75861.0,18.8082,18.8775,18.7785,18.8676,75861.0
2020-01-08 15:00:00,19.07,19.11,19.06,19.07,58150.0,18.8676,18.9071,18.8577,18.8676,58150.0
2020-01-08 15:30:00,19.07,19.13,19.0,19.02,293577.0,18.8676,18.9269,18.7983,18.8181,293577.0
2020-01-09 09:30:00,19.13,19.13,18.64,18.72,226195.0,18.9269,18.9269,18.4421,18.5213,226195.0
2020-01-09 10:00:00,18.72,18.74,18.54,18.63,142950.0,18.5213,18.5411,18.3432,18.4322,142950.0
2020-01-09 10:30:00,18.63,18.81,18.55,18.8,64555.0,18.4322,18.6103,18.3531,18.6004,64555.0
2020-01-09 11:00:00,18.8,18.91,18.76,18.85,66750.0,18.6004,18.7093,18.5608,18.6499,66750.0
2020-01-09 11:30:00,18.86,18.93,18.85,18.91,54429.0,18.6598,18.729,18.6499,18.7093,54429.0
2020-01-09 12:00:00,18.91,19.01,18.72,18.76,107212.0,18.7093,18.8082,18.5213,18.5608,107212.0
2020-01-09 12:30:00,18.76,18.8,18.67,18.7,155228.0,18.5608,18.6004,18.4718,18.5015,155228.0
2020-01-09 13:00:00,18.7,18.87,18.69,18.8,67889.0,18.5015,18.6697,18.4916,18.6004,67889.0
2020-01-09 13:30:00,18.81,18.82,18.73,18.77,67801.0,18.6103,18.6202,18.5312,18.5707,67801.0
2020-01-09 14:00:00,18.77,18.92,18.77,18.89,59655.0,18.5707,18.7192,18.5707,18.6895,59655.0
2020-01-09 14:30:00,18.89,18.97,18.89,18.94,75257.0,18.6895,18.7686,18.6895,18.7389,75257.0
2020-01-09 15:00:00,18.94,19.03,18.94,19.0,93978.0,18.7389,18.828,18.7389,18.7983,93978.0
2020-01-09 15:30:00,19.0,19.09,18.97,19.07,375297.0,18.7983,18.8873,18.7686,18.8676,375297.0
2020-01-10 09:30:00,18.99,19.0,18.71,18.91,117456.0,18.7884,18.7983,18.5114,18.7093,117456.0
2020-01-10 10:00:00,18.92,19.0,18.88,18.99,85905.0,18.7192,18.7983,18.6796,18.7884,85905.0
2020-01-10 10:30:00,18.99,19.04,18.92,18.98,73233.0,18.7884,18.8379,18.7192,18.7785,73233.0
2020-01-10 11:00:00,18.98,18.99,18.8,18.83,71283.0,18.7785,18.7884,18.6004,18.6301,71283.0
2020-01-10 11:30:00,18.84,18.86,18.72,18.82,108610.0,18.64,18.6598,18.5213,18.6202,108610.0
2020-01-10 12:00:00,18.82,18.86,18.76,18.82,69000.0,18.6202,18.6598,18.5608,18.6202,69000.0
2020-01-10 12:30:00,18.82,18.84,18.75,18.77,60535.0,18.6202,18.64,18.551,18.5707,60535.0
2020-01-10 13:00:00,18.78,18.91,18.77,18.89,57098.0,18.5806,18.7093,18.5707,18.6895,57098.0
2020-01-10 13:30:00,18.9,18.93,18.85,18.89,61494.0,18.6994,18.729,18.6499,18.6895,61494.0
2020-01-10 14:00:00,18.89,18.9,18.76,18.79,47573.0,18.6895,18.6994,18.5608,18.5905,47573.0
2020-01-10 14:30:00,18.79,18.81,18.76,18.79,67095.0,18.5905,18.6103,18.5608,18.5905,67095.0
2020-01-10 15:00:00,18.8,18.83,18.76,18.83,70200.0,18.6004,18.6301,18.5608,18.6301,70200.0
2020-01-10 15:30:00,18.83,18.83,18.71,18.72,338268.0,18.6301,18.6301,18.5114,18.5213,338268.0
2020-01-13 09:30:00,18.77,18.77,18.39,18.57,154873.0,18.5707,18.5707,18.1948,18.3729,154873.0
2020-01-13 10:00:00,18.58,18.6,18.41,18.52,93702.0,18.3828,18.4025,18.2146,18.3234,93702.0
2020-01-13 10:30:00,18.5,18.63,18.45,18.59,62443.0,18.3036,18.4322,18.2541,18.3927,62443.0
2020-01-13 11:00:00,18.6,18.77,18.57,18.71,44989.0,18.4025,18.5707,18.3729,18.5114,44989.0
2020-01-13 11:30:00,18.71,18.74,18.68,18.68,35425.0,18.5114,18.5411,18.4817,18.4817,35425.0
2020-01-13 12:00:00,18.68,18.73,18.64,18.65,49084.0,18.4817,18.5312,18.4421,18.452,49084.0
2020-01-13 12:30:00,18.66,18.69,18.56,18.58,24871.0,18.4619,18.4916,18.363,18.3828,24871.0
2020-01-13 13:00:00,18.57,18.65,18.57,18.58,39523.0,18.3729,18.452,18.3729,18.3828,39523.0
2020-01-13 13:30:00,18.59,18.74,18.56,18.74,47416.0,18.3927,18.5411,18.363,18.5411,47416.0
2020-01-13 14:00:00,18.75,18.91,18.75,18.89,99482.0,18.551,18.7093,18.551,18.6895,99482.0
2020-01-13 14:30:00,18.88,18.91,18.87,18.9,62433.0,18.6796,18.7093,18.6697,18.6994,62433.0
2020-01-13 15:00:00,18.9,18.9,18.83,18.84,66297.0,18.6994,18.6994,18.6301,18.64,66297.0
2020-01-13 15:30:00,18.84,18.87,18.77,18.85,280585.0,18.64,18.6697,18.5707,18.6499,280585.0
2020-01-14 09:30:00,18.91,19.56,18.87,19.55,200473.0,18.7093,19.3524,18.6697,19.3425,200473.0
2020-01-14 10:00:00,19.55,19.63,19.47,19.6,102572.0,19.3425,19.4216,19.2633,19.3919,102572.0
2020-01-14 10:30:00,19.61,19.78,19.44,19.78,141322.0,19.4018,19.57,19.2336,19.57,141322.0
2020-01-14 11:00:00,19.77,19.85,19.71,19.77,164437.0,19.5601,19.6393,19.5008,19.5601,164437.0
2020-01-14 11:30:00,19.77,19.85,19.73,19.82,85258.0,19.5601,19.6393,19.5206,19.6096,85258.0
2020-01-14 12:00:00,19.81,19.94,19.77,19.94,109316.0,19.5997,19.7283,19.5601,19.7283,109316.0
2020-01-14 12:30:00,19.94,20.13,19.9,20.1,91368.0,19.7283,19.9163,19.6887,19.8866,91368.0
2020-01-14 13:00:00,20.1,20.23,20.1,20.23,154247.0,19.8866,20.0152,19.8866,20.0152,154247.0
2020-01-14 13:30:00,20.23,20.36,20.22,20.31,350531.0,20.0152,20.1439,20.0054,20.0944,350531.0
2020-01-14 14:00:00,20.31,20.4,20.28,20.4,243759.0,20.0944,20.1834,20.0647,20.1834,243759.0
2020-01-14 14:30:00,20.39,20.51,20.29,20.32,248305.0,20.1735,20.2923,20.0746,20.1043,248305.0
2020-01-14 15:00:00,20.3,20.49,20.3,20.46,200573.0,20.0845,20.2725,20.0845,20.2428,200573.0
2020-01-14 15:30:00,20.46,20.5,20.29,20.42,520371.0,20.2428,20.2824,20.0746,20.2032,520371.0
2020-01-15 09:30:00,20.3,20.51,20.09,20.49,135377.0,20.0845,20.2923,19.8767,20.2725,135377.0
2020-01-15 10:00:00,20.49,20.55,20.1,20.38,139978.0,20.2725,20.3318,19.8866,20.1637,139978.0
2020-01-15 10:30:00,20.39,20.48,20.33,20.47,116705.0,20.1735,20.2626,20.1142,20.2527,116705.0
2020-01-15 11:00:00,20.47,20.54,20.31,20.47,104649.0,20.2527,20.322,20.0944,20.2527,104649.0
2020-01-15 11:30:00,20.48,20.5,20.32,20.35,115614.0,20.2626,20.2824,20.1043,20.134,115614.0
2020-01-15 12:00:00,20.35,20.46,20.3,20.37,92971.0,20.134,20.2428,20.0845,20.1538,92971.0
2020-01-15 12:30:00,20.38,20.46,20.31,20.31,61080.0,20.1637,20.2428,20.0944,20.0944,61080.0
2020-01-15 13:00:00,20.3,20.31,20.21,20.23,50535.0,20.0845,20.0944,19.9955,20.0152,50535.0
2020-01-15 13:30:00,20.23,20.32,20.13,20.16,96264.0,20.0152,20.1043,19.9163,19.946,96264.0
2020-01-15 14:00:00,20.16,20.24,20.12,20.24,77850.0,19.946,20.0251,19.9064,20.0251,77850.0
2020-01-15 14:30:00,20.24,20.28,20.22,20.22,64295.0,20.0251,20.0647,20.0054,20.0054,64295.0
2020-01-15 15:00:00,20.22,20.23,20.06,20.07,70302.0,20.0054,20.0152,19.847,19.8569,70302.0
2020-01-15 15:30:00,20.07,20.25,20.03,20.23,323242.0,19.8569,20.035,19.8174,20.0152,323242.0
2020-01-16 09:30:00,20.45,20.9,20.27,20.68,112523.0,20.2329,20.6781,20.0548,20.4605,112523.0
2020-01-16 10:00:00,20.71,20.74,20.56,20.6,54065.0,20.4901,20.5198,20.3417,20.3813,54065.0
2020-01-16 10:30:00,20.62,20.74,20.58,20.59,53125.0,20.4011,20.5198,20.3615,20.3714,53125.0
2020-01-16 11:00:00,20.59,20.59,20.48,20.55,40070.0,20.3714,20.3714,20.2626,20.3318,40070.0
2020-01-16 11:30:00,20.54,20.67,20.53,20.6,60795.0,20.322,20.4506,20.3121,20.3813,60795.0
2020-01-16 12:00:00,20.6,20.66,20.56,20.6,48204.0,20.3813,20.4407,20.3417,20.3813,48204.0
2020-01-16 12:30:00,20.6,20.68,20.59,20.59,36708.0,20.3813,20.4605,20.3714,20.3714,36708.0
2020-01-16 13:00:00,20.59,20.6,20.55,20.57,47934.0,20.3714,20.3813,20.3318,20.3516,47934.0
2020-01-16 13:30:00,20.57,20.73,20.55,20.67,68736.0,20.3516,20.5099,20.3318,20.4506,68736.0
2020-01-16 14:00:00,20.66,20.68,20.57,20.66,66929.0,20.4407,20.4605,20.3516,20.4407,66929.0
2020-01-16 14:30:00,20.66,20.7,20.62,20.62,54738.0,20.4407,20.4803,20.4011,20.4011,54738.0
2020-01-16 15:00:00,20.63,20.69,20.62,20.67,128379.0,20.411,20.4704,20.4011,20.4506,128379.0
2020-01-16 15:30:00,20.67,20.79,20.66,20.78,339296.0,20.4506,20.5693,20.4407,20.5594,339296.0
2020-01-17 09:30:00,20.79,20.89,20.65,20.7,87687.0,20.5693,20.6682,20.4308,20.4803,87687.0
2020-01-17 10:00:00,20.69,20.77,20.65,20.69,48655.0,20.4704,20.5495,20.4308,20.4704,48655.0
2020-01-17 10:30:00,20.69,20.71,20.62,20.65,64693.0,20.4704,20.4901,20.4011,20.4308,64693.0
2020-01-17 11:00:00,20.66,20.7,20.47,20.55,75441.0,20.4407,20.4803,20.2527,20.3318,75441.0
2020-01-17 11:30:00,20.55,20.59,20.5,20.55,41160.0,20.3318,20.3714,20.2824,20.3318,41160.0
2020-01-17 12:00:00,20.55,20.56,20.47,20.48,40044.0,20.3318,20.3417,20.2527,20.2626,40044.0
2020-01-17 12:30:00,20.48,20.55,20.47,20.54,33597.0,20.2626,20.3318,20.2527,20.322,33597.0
2020-01-17 13:00:00,20.53,20.62,20.52,20.57,40986.0,20.3121,20.4011,20.3022,20.3516,40986.0
2020-01-17 13:30:00,20.57,20.59,20.51,20.54,37651.0,20.3516,20.3714,20.2923,20.322,37651.0
2020-01-17 14:00:00,20.53,20.57,20.51,20.54,43764.0,20.3121,20.3516,20.2923,20.322,43764.0
2020-01-17 14:30:00,20.54,20.56,20.48,20.51,82387.0,20.322,20.3417,20.2626,20.2923,82387.0
2020-01-17 15:00:00,20.51,20.52,20.47,20.48,71353.0,20.2923,20.3022,20.2527,20.2626,71353.0
2020-01-17 15:30:00,20.48,20.49,20.4,20.46,277695.0,20.2626,20.2725,20.1834,20.2428,277695.0
2020-01-21 09:30:00,20.27,20.34,20.09,20.21,151854.0,20.0548,20.1241,19.8767,19.9955,151854.0
2020-01-21 10:00:00,20.2,20.29,20.13,20.16,79857.0,19.9856,20.0746,19.9163,19.946,79857.0
2020-01-21 10:30:00,20.16,20.19,20.12,20.16,72185.0,19.946,19.9757,19.9064,19.946,72185.0
2020-01-21 11:00:00,20.16,20.28,20.14,20.2,70017.0,19.946,20.0647,19.9262,19.9856,70017.0
2020-01-21 11:30:00,20.2,20.28,20.16,20.25,39467.0,19.9856,20.0647,19.946,20.035,39467.0
2020-01-21 12:00:00,20.25,20.29,20.21,20.26,31719.0,20.035,20.0746,19.9955,20.0449,31719.0
2020-01-21 12:30:00,20.25,20.29,20.21,20.28,32051.0,20.035,20.0746,19.9955,20.0647,32051.0
2020-01-21 13:00:00,20.27,20.29,20.17,20.2,34574.0,20.0548,20.0746,19.9559,19.9856,34574.0
2020-01-21 13:30:00,20.2,20.21,20.1,20.12,58106.0,19.9856,19.9955,19.8866,19.9064,58106.0
2020-01-21 14:00:00,20.12,20.18,20.08,20.13,59629.0,19.9064,19.9658,19.8668,19.9163,59629.0
2020-01-21 14:30:00,20.12,20.25,20.09,20.23,47590.0,19.9064,20.035,19.8767,20.0152,47590.0
2020-01-21 15:00:00,20.23,20.28,20.18,20.19,47355.0,20.0152,20.0647,19.9658,19.9757,47355.0
2020-01-21 15:30:00,20.18,20.23,20.12,20.14,293919.0,19.9658,20.0152,19.9064,19.9262,293919.0
2020-01-22 09:30:00,20.23,20.33,19.98,20.12,94148.0,20.0152,20.1142,19.7679,19.9064,94148.0
2020-01-22 10:00:00,20.13,20.2,19.99,20.02,80836.0,19.9163,19.9856,19.7778,19.8075,80836.0
2020-01-22 10:30:00,20.01,20.08,19.85,19.85,281310.0,19.7976,19.8668,19.6393,19.6393,281310.0
2020-01-22 11:00:00,19.85,19.91,19.75,19.77,86122.0,19.6393,19.6986,19.5403,19.5601,86122.0
2020-01-22 11:30:00,19.78,19.85,19.78,19.82,43776.0,19.57,19.6393,19.57,19.6096,43776.0
2020-01-22 12:00:00,19.83,19.86,19.72,19.77,49238.0,19.6195,19.6492,19.5107,19.5601,49238.0
2020-01-22 12:30:00,19.77,19.78,19.72,19.76,41246.0,19.5601,19.57,19.5107,19.5502,41246.0
2020-01-22 13:00:00,19.77,19.81,19.71,19.79,51457.0,19.5601,19.5997,19.5008,19.5799,51457.0
2020-01-22 13:30:00,19.79,19.84,19.77,19.82,50535.0,19.5799,19.6294,19.5601,19.6096,50535.0
2020-01-22 14:00:00,19.82,19.87,19.79,19.82,53301.0,19.6096,19.6591,19.5799,19.6096,53301.0
2020-01-22 14:30:00,19.83,19.92,19.82,19.87,71238.0,19.6195,19.7085,19.6096,19.6591,71238.0
2020-01-22 15:00:00,19.86,19.89,19.78,19.83,91989.0,19.6492,19.6789,19.57,19.6195,91989.0
2020-01-22 15:30:00,19.82,19.91,19.82,19.86,236911.0,19.6096,19.6986,19.6096,19.6492,236911.0
2020-01-23 09:30:00,19.92,19.94,19.12,19.48,115434.0,19.7085,19.7283,18.917,19.2732,115434.0
2020-01-23 10:00:00,19.49,19.69,19.48,19.63,93853.0,19.2831,19.481,19.2732,19.4216,93853.0
2020-01-23 10:30:00,19.63,19.68,19.55,19.59,49043.0,19.4216,19.4711,19.3425,19.382,49043.0
2020-01-23 11:00:00,19.59,19.66,19.55,19.59,51166.0,19.382,19.4513,19.3425,19.382,51166.0
2020-01-23 11:30:00,19.58,19.72,19.58,19.66,61613.0,19.3721,19.5107,19.3721,19.4513,61613.0
2020-01-23 12:00:00,19.66,19.73,19.62,19.73,42748.0,19.4513,19.5206,19.4117,19.5206,42748.0
2020-01-23 12:30:00,19.73,19.75,19.68,19.7,25695.0,19.5206,19.5403,19.4711,19.4909,25695.0
2020-01-23 13:00:00,19.71,19.87,19.71,19.82,52558.0,19.5008,19.6591,19.5008,19.6096,52558.0
2020-01-23 13:30:00,19.82,19.96,19.82,19.96,53311.0,19.6096,19.7481,19.6096,19.7481,53311.0
2020-01-23 14:00:00,19.97,20.01,19.89,19.92,60502.0,19.758,19.7976,19.6789,19.7085,60502.0
2020-01-23 14:30:00,19.93,19.97,19.9,19.96,36210.0,19.7184,19.758,19.6887,19.7481,36210.0
2020-01-23 15:00:00,19.97,20.01,19.94,19.98,72744.0,19.758,19.7976,19.7283,19.7679,72744.0
2020-01-23 15:30:00,19.99,20.06,19.92,19.95,190351.0,19.7778,19.847,19.7085,19.7382,190351.0
2020-01-24 09:30:00,20.0,20.02,19.65,19.89,103372.0,19.7877,19.8075,19.4414,19.6789,103372.0
2020-01-24 10:00:00,19.88,19.88,19.62,19.63,72110.0,19.669,19.669,19.4117,19.4216,72110.0
2020-01-24 10:30:00,19.63,19.69,19.57,19.64,60590.0,19.4216,19.481,19.3623,19.4315,60590.0
2020-01-24 11:00:00,19.63,19.74,19.55,19.61,59049.0,19.4216,19.5304,19.3425,19.4018,59049.0
2020-01-24 11:30:00,19.61,19.66,19.54,19.55,53535.0,19.4018,19.4513,19.3326,19.3425,53535.0
2020-01-24 12:00:00,19.55,19.59,19.47,19.52,76466.0,19.3425,19.382,19.2633,19.3128,76466.0
2020-01-24 12:30:00,19.53,19.62,19.51,19.55,46811.0,19.3227,19.4117,19.3029,19.3425,46811.0
2020-01-24 13:00:00,19.56,19.56,19.37,19.37,40315.0,19.3524,19.3524,19.1644,19.1644,40315.0
2020-01-24 13:30:00,19.37,19.39,19.27,19.32,52511.0,19.1644,19.1842,19.0654,19.1149,52511.0
2020-01-24 14:00:00,19.32,19.35,19.22,19.25,92723.0,19.1149,19.1446,19.016,19.0456,92723.0
2020-01-24 14:30:00,19.25,19.45,19.24,19.45,59161.0,19.0456,19.2435,19.0358,19.2435,59161.0
2020-01-24 15:00:00,19.45,19.5,19.4,19.45,61003.0,19.2435,19.293,19.1941,19.2435,61003.0
2020-01-24 15:30:00,19.44,19.49,19.38,19.48,252860.0,19.2336,19.2831,19.1743,19.2732,252860.0
2020-01-27 09:30:00,18.89,18.89,18.37,18.88,205930.0,18.6895,18.6895,18.175,18.6796,205930.0
2020-01-27 10:00:00,18.87,18.96,18.73,18.95,85312.0,18.6697,18.7587,18.5312,18.7488,85312.0
2020-01-27 10:30:00,18.95,18.98,18.73,18.8,64166.0,18.7488,18.7785,18.5312,18.6004,64166.0
2020-01-27 11:00:00,18.8,18.88,18.76,18.82,46470.0,18.6004,18.6796,18.5608,18.6202,46470.0
2020-01-27 11:30:00,18.8,18.93,18.8,18.87,54503.0,18.6004,18.729,18.6004,18.6697,54503.0
2020-01-27 12:00:00,18.86,19.01,18.86,18.95,77684.0,18.6598,18.8082,18.6598,18.7488,77684.0
2020-01-27 12:30:00,18.95,18.97,18.87,18.89,30784.0,18.7488,18.7686,18.6697,18.6895,30784.0
2020-01-27 13:00:00,18.9,19.01,18.9,19.01,51522.0,18.6994,18.8082,18.6994,18.8082,51522.0
2020-01-27 13:30:00,19.01,19.05,18.96,19.0,57796.0,18.8082,18.8478,18.7587,18.7983,57796.0
2020-01-27 14:00:00,19.0,19.01,18.91,18.94,39964.0,18.7983,18.8082,18.7093,18.7389,39964.0
2020-01-27 14:30:00,18.94,18.95,18.72,18.75,72517.0,18.7389,18.7488,18.5213,18.551,72517.0
2020-01-27 15:00:00,18.75,18.85,18.75,18.79,48964.0,18.551,18.6499,18.551,18.5905,48964.0
2020-01-27 15:30:00,18.79,18.85,18.75,18.76,221026.0,18.5905,18.6499,18.551,18.5608,221026.0
2020-01-28 09:30:00,18.93,19.08,18.51,18.68,123104.0,18.729,18.8775,18.3135,18.4817,123104.0
2020-01-28 10:00:00,18.7,19.08,18.66,19.03,72328.0,18.5015,18.8775,18.4619,18.828,72328.0
2020-01-28 10:30:00,19.04,19.1,19.0,19.09,68643.0,18.8379,18.8972,18.7983,18.8873,68643.0
2020-01-28 11:00:00,19.09,19.09,18.95,19.07,67683.0,18.8873,18.8873,18.7488,18.8676,67683.0
2020-01-28 11:30:00,19.06,19.18,19.02,19.17,72144.0,18.8577,18.9764,18.8181,18.9665,72144.0
2020-01-28 12:00:00,19.17,19.24,19.16,19.23,65385.0,18.9665,19.0358,18.9566,19.0259,65385.0
2020-01-28 12:30:00,19.23,19.24,19.12,19.21,64948.0,19.0259,19.0358,18.917,19.0061,64948.0
2020-01-28 13:00:00,19.21,19.22,19.05,19.1,76536.0,19.0061,19.016,18.8478,18.8972,76536.0
2020-01-28 13:30:00,19.1,19.12,19.02,19.11,60804.0,18.8972,18.917,18.8181,18.9071,60804.0
2020-01-28 14:00:00,19.1,19.19,19.1,19.11,91345.0,18.8972,18.9863,18.8972,18.9071,91345.0
2020-01-28 14:30:00,19.11,19.14,19.1,19.11,57358.0,18.9071,18.9368,18.8972,18.9071,57358.0
2020-01-28 15:00:00,19.1,19.14,19.02,19.14,88799.0,18.8972,18.9368,18.8181,18.9368,88799.0
2020-01-28 15:30:00,19.14,19.15,19.0,19.01,243412.0,18.9368,18.9467,18.7983,18.8082,243412.0
2020-01-29 09:30:00,19.11,19.2,18.86,18.87,81435.0,18.9071,18.9962,18.6598,18.6697,81435.0
2020-01-29 10:00:00,18.88,19.04,18.72,19.01,77508.0,18.6796,18.8379,18.5213,18.8082,77508.0
2020-01-29 10:30:00,19.0,19.02,18.89,18.92,82525.0,18.7983,18.8181,18.6895,18.7192,82525.0
2020-01-29 11:00:00,18.93,18.94,18.8,18.85,38655.0,18.729,18.7389,18.6004,18.6499,38655.0
2020-01-29 11:30:00,18.84,18.86,18.64,18.64,55486.0,18.64,18.6598,18.4421,18.4421,55486.0
2020-01-29 12:00:00,18.65,18.77,18.63,18.77,90750.0,18.452,18.5707,18.4322,18.5707,90750.0
2020-01-29 12:30:00,18.76,18.78,18.7,18.72,56646.0,18.5608,18.5806,18.5015,18.5213,56646.0
2020-01-29 13:00:00,18.72,18.76,18.67,18.75,38459.0,18.5213,18.5608,18.4718,18.551,38459.0
2020-01-29 13:30:00,18.75,18.82,18.72,18.8,41994.0,18.551,18.6202,18.5213,18.6004,41994.0
2020-01-29 14:00:00,18.82,18.87,18.77,18.81,31962.0,18.6202,18.6697,18.5707,18.6103,31962.0
2020-01-29 14:30:00,18.81,18.83,18.75,18.79,47778.0,18.6103,18.6301,18.551,18.5905,47778.0
2020-01-29 15:00:00,18.79,18.79,18.7,18.77,51110.0,18.5905,18.5905,18.5015,18.5707,51110.0
2020-01-29 15:30:00,18.76,18.8,18.66,18.67,158052.0,18.5608,18.6004,18.4619,18.4718,158052.0
2020-01-30 09:30:00,18.28,18.47,18.13,18.44,134721.0,18.0859,18.2739,17.9375,18.2442,134721.0
2020-01-30 10:00:00,18.44,18.52,18.31,18.39,71918.0,18.2442,18.3234,18.1156,18.1948,71918.0
2020-01-30 10:30:00,18.4,18.49,18.25,18.32,153749.0,18.2047,18.2937,18.0563,18.1255,153749.0
2020-01-30 11:00:00,18.32,18.42,18.32,18.39,61916.0,18.1255,18.2245,18.1255,18.1948,61916.0
2020-01-30 11:30:00,18.41,18.5,18.35,18.42,47147.0,18.2146,18.3036,18.1552,18.2245,47147.0
2020-01-30 12:00:00,18.42,18.45,18.28,18.32,53331.0,18.2245,18.2541,18.0859,18.1255,53331.0
2020-01-30 12:30:00,18.32,18.36,18.27,18.28,66924.0,18.1255,18.1651,18.0761,18.0859,66924.0
2020-01-30 13:00:00,18.28,18.31,18.19,18.23,42798.0,18.0859,18.1156,17.9969,18.0365,42798.0
2020-01-30 13:30:00,18.23,18.27,18.2,18.21,56615.0,18.0365,18.0761,18.0068,18.0167,56615.0
2020-01-30 14:00:00,18.21,18.33,18.18,18.32,68304.0,18.0167,18.1354,17.987,18.1255,68304.0
2020-01-30 14:30:00,18.32,18.47,18.29,18.41,83203.0,18.1255,18.2739,18.0958,18.2146,83203.0
2020-01-30 15:00:00,18.44,18.53,18.4,18.52,59690.0,18.2442,18.3333,18.2047,18.3234,59690.0
2020-01-30 15:30:00,18.52,18.61,18.5,18.6,170389.0,18.3234,18.4124,18.3036,18.4025,170389.0
2020-01-31 09:30:00,18.47,18.47,18.08,18.2,114711.0,18.2739,18.2739,17.8881,18.0068,114711.0
2020-01-31 10:00:00,18.2,18.23,18.0,18.02,111369.0,18.0068,18.0365,17.8089,17.8287,111369.0
2020-01-31 10:30:00,18.03,18.06,17.9,17.94,123658.0,17.8386,17.8683,17.71,17.7496,123658.0
2020-01-31 11:00:00,17.94,18.0,17.85,17.97,83204.0,17.7496,17.8089,17.6605,17.7792,83204.0
2020-01-31 11:30:00,17.97,18.12,17.95,18.09,77037.0,17.7792,17.9276,17.7594,17.898,77037.0
2020-01-31 12:00:00,18.1,18.13,17.95,18.13,79334.0,17.9079,17.9375,17.7594,17.9375,79334.0
2020-01-31 12:30:00,18.13,18.13,17.96,18.01,51166.0,17.9375,17.9375,17.7693,17.8188,51166.0
2020-01-31 13:00:00,18.02,18.07,17.94,17.95,86812.0,17.8287,17.8782,17.7496,17.7594,86812.0
2020-01-31 13:30:00,17.94,17.95,17.83,17.88,111006.0,17.7496,17.7594,17.6407,17.6902,111006.0
2020-01-31 14:00:00,17.88,17.98,17.86,17.91,67757.0,17.6902,17.7891,17.6704,17.7199,67757.0
2020-01-31 14:30:00,17.91,18.01,17.9,17.94,171263.0,17.7199,17.8188,17.71,17.7496,171263.0
2020-01-31 15:00:00,17.94,17.95,17.78,17.79,148924.0,17.7496,17.7594,17.5913,17.6011,148924.0
2020-01-31 15:30:00,17.79,17.91,17.78,17.88,293622.0,17.6011,17.7199,17.5913,17.6902,293622.0
2020-02-03 09:30:00,17.95,18.14,17.8,18.1,125296.0,17.7594,17.9474,17.611,17.9079,125296.0
2020-02-03 10:00:00,18.1,18.35,18.1,18.35,78396.0,17.9079,18.1552,17.9079,18.1552,78396.0
2020-02-03 10:30:00,18.34,18.39,18.2,18.26,94991.0,18.1453,18.1948,18.0068,18.0662,94991.0
2020-02-03 11:00:00,18.26,18.36,18.24,18.3,70480.0,18.0662,18.1651,18.0464,18.1057,70480.0
2020-02-03 11:30:00,18.31,18.33,18.25,18.32,64072.0,18.1156,18.1354,18.0563,18.1255,64072.0
2020-02-03 12:00:00,18.32,18.39,18.28,18.37,37505.0,18.1255,18.1948,18.0859,18.175,37505.0
2020-02-03 12:30:00,18.38,18.41,18.33,18.39,28414.0,18.1849,18.2146,18.1354,18.1948,28414.0
2020-02-03 13:00:00,18.38,18.4,18.25,18.33,44915.0,18.1849,18.2047,18.0563,18.1354,44915.0
2020-02-03 13:30:00,18.32,18.39,18.29,18.38,46208.0,18.1255,18.1948,18.0958,18.1849,46208.0
2020-02-03 14:00:00,18.38,18.4,18.31,18.39,49593.0,18.1849,18.2047,18.1156,18.1948,49593.0
2020-02-03 14:30:00,18.39,18.52,18.38,18.51,57907.0,18.1948,18.3234,18.1849,18.3135,57907.0
2020-02-03 15:00:00,18.51,18.52,18.41,18.44,73455.0,18.3135,18.3234,18.2146,18.2442,73455.0
2020-02-03 15:30:00,18.45,18.46,18.35,18.38,256699.0,18.2541,18.264,18.1552,18.1849,256699.0
2020-02-04 09:30:00,18.81,19.14,18.78,18.92,121597.0,18.6103,18.9368,18.5806,18.7192,121597.0
2020-02-04 10:00:00,18.93,19.02,18.77,18.82,80135.0,18.729,18.8181,18.5707,18.6202,80135.0
2020-02-04 10:30:00,18.82,18.9,18.63,18.67,107595.0,18.6202,18.6994,18.4322,18.4718,107595.0
2020-02-04 11:00:00,18.68,18.69,18.59,18.6,118133.0,18.4817,18.4916,18.3927,18.4025,118133.0
2020-02-04 11:30:00,18.6,18.64,18.51,18.6,99055.0,18.4025,18.4421,18.3135,18.4025,99055.0
2020-02-04 12:00:00,18.6,18.74,18.59,18.71,58405.0,18.4025,18.5411,18.3927,18.5114,58405.0
2020-02-04 12:30:00,18.71,18.85,18.7,18.82,91740.0,18.5114,18.6499,18.5015,18.6202,91740.0
2020-02-04 13:00:00,18.83,18.84,18.63,18.66,57966.0,18.6301,18.64,18.4322,18.4619,57966.0
2020-02-04 13:30:00,18.66,18.72,18.63,18.71,41178.0,18.4619,18.5213,18.4322,18.5114,41178.0
2020-02-04 14:00:00,18.71,18.73,18.55,18.57,118187.0,18.5114,18.5312,18.3531,18.3729,118187.0
2020-02-04 14:30:00,18.57,18.7,18.56,18.66,46554.0,18.3729,18.5015,18.363,18.4619,46554.0
2020-02-04 15:00:00,18.66,18.74,18.63,18.73,63397.0,18.4619,18.5411,18.4322,18.5312,63397.0
2020-02-04 15:30:00,18.73,18.74,18.6,18.65,291531.0,18.5312,18.5411,18.4025,18.452,291531.0
2020-02-05 09:30:00,19.05,19.3,18.93,19.19,126125.0,18.8478,19.0951,18.729,18.9863,126125.0
2020-02-05 10:00:00,19.17,19.29,18.96,19.0,104292.0,18.9665,19.0852,18.7587,18.7983,104292.0
2020-02-05 10:30:00,19.01,19.1,18.9,19.02,66305.0,18.8082,18.8972,18.6994,18.8181,66305.0
2020-02-05 11:00:00,19.02,19.08,18.92,19.06,70098.0,18.8181,18.8775,18.7192,18.8577,70098.0
2020-02-05 11:30:00,19.07,19.16,19.04,19.13,80927.0,18.8676,18.9566,18.8379,18.9269,80927.0
2020-02-05 12:00:00,19.13,19.37,19.12,19.33,57275.0,18.9269,19.1644,18.917,19.1248,57275.0
2020-02-05 12:30:00,19.34,19.39,19.28,19.28,111222.0,19.1347,19.1842,19.0753,19.0753,111222.0
2020-02-05 13:00:00,19.29,19.37,19.21,19.34,97018.0,19.0852,19.1644,19.0061,19.1347,97018.0
2020-02-05 13:30:00,19.35,19.39,19.16,19.17,80149.0,19.1446,19.1842,18.9566,18.9665,80149.0
2020-02-05 14:00:00,19.16,19.21,19.09,19.2,72910.0,18.9566,19.0061,18.8873,18.9962,72910.0
2020-02-05 14:30:00,19.2,19.22,19.13,19.17,62456.0,18.9962,19.016,18.9269,18.9665,62456.0
2020-02-05 15:00:00,19.17,19.32,19.16,19.3,131299.0,18.9665,19.1149,18.9566,19.0951,131299.0
2020-02-05 15:30:00,19.3,19.37,19.26,19.35,297844.0,19.0951,19.1644,19.0555,19.1446,297844.0
2020-02-06 09:30:00,19.46,19.46,18.82,19.21,86845.0,19.2534,19.2534,18.6202,19.0061,86845.0
2020-02-06 10:00:00,19.21,19.29,19.05,19.17,51205.0,19.0061,19.0852,18.8478,18.9665,51205.0
2020-02-06 10:30:00,19.15,19.17,19.01,19.1,43451.0,18.9467,18.9665,18.8082,18.8972,43451.0
2020-02-06 11:00:00,19.09,19.15,19.0,19.07,55777.0,18.8873,18.9467,18.7983,18.8676,55777.0
2020-02-06 11:30:00,19.07,19.09,18.93,18.98,39459.0,18.8676,18.8873,18.729,18.7785,39459.0
2020-02-06 12:00:00,18.97,19.08,18.96,19.08,24613.0,18.7686,18.8775,18.7587,18.8775,24613.0
2020-02-06 12:30:00,19.07,19.09,18.94,18.94,24437.0,18.8676,18.8873,18.7389,18.7389,24437.0
2020-02-06 13:00:00,18.95,18.99,18.88,18.96,37220.0,18.7488,18.7884,18.6796,18.7587,37220.0
2020-02-06 13:30:00,18.96,19.02,18.95,18.99,65567.0,18.7587,18.8181,18.7488,18.7884,65567.0
2020-02-06 14:00:00,18.99,18.99,18.89,18.92,98104.0,18.7884,18.7884,18.6895,18.7192,98104.0
2020-02-06 14:30:00,18.93,18.97,18.85,18.87,106056.0,18.729,18.7686,18.6499,18.6697,106056.0
2020-02-06 15:00:00,18.87,18.95,18.84,18.89,119191.0,18.6697,18.7488,18.64,18.6895,119191.0
2020-02-06 15:30:00,18.89,18.94,18.83,18.84,319258.0,18.6895,18.7389,18.6301,18.64,319258.0
2020-02-07 09:30:00,18.66,18.75,18.11,18.17,203856.0,18.4619,18.551,17.9177,17.9771,203856.0
2020-02-07 10:00:00,18.15,18.31,18.02,18.3,115164.0,17.9573,18.1156,17.8287,18.1057,115164.0
2020-02-07 10:30:00,18.29,18.32,18.02,18.02,134449.0,18.0958,18.1255,17.8287,17.8287,134449.0
2020-02-07 11:00:00,18.01,18.03,17.9,17.93,190164.0,17.8188,17.8386,17.71,17.7397,190164.0
2020-02-07 11:30:00,17.92,17.96,17.75,17.86,183224.0,17.7298,17.7693,17.5616,17.6704,183224.0
2020-02-07 12:00:00,17.86,18.01,17.85,17.96,118682.0,17.6704,17.8188,17.6605,17.7693,118682.0
2020-02-07 12:30:00,17.96,18.0,17.83,17.86,105436.0,17.7693,17.8089,17.6407,17.6704,105436.0
2020-02-07 13:00:00,17.87,17.87,17.75,17.76,223086.0,17.6803,17.6803,17.5616,17.5715,223086.0
2020-02-07 13:30:00,17.76,17.99,17.72,17.95,212621.0,17.5715,17.799,17.5319,17.7594,212621.0
2020-02-07 14:00:00,17.94,17.94,17.84,17.89,88775.0,17.7496,17.7496,17.6506,17.7001,88775.0
2020-02-07 14:30:00,17.9,17.92,17.84,17.91,88914.0,17.71,17.7298,17.6506,17.7199,88914.0
2020-02-07 15:00:00,17.91,18.06,17.91,18.06,127774.0,17.7199,17.8683,17.7199,17.8683,127774.0
2020-02-07 15:30:00,18.05,18.17,18.05,18.06,375994.0,17.8584,17.9771,17.8584,17.8683,375994.0
2020-02-10 09:30:00,18.0,18.08,17.8,18.08,77553.0,17.8089,17.8881,17.611,17.8881,77553.0
2020-02-10 10:00:00,18.1,18.3,18.1,18.24,82406.0,17.9079,18.1057,17.9079,18.0464,82406.0
2020-02-10 10:30:00,18.23,18.31,18.18,18.27,55086.0,18.0365,18.1156,17.987,18.0761,55086.0
2020-02-10 11:00:00,18.27,18.29,18.07,18.1,87632.0,18.0761,18.0958,17.8782,17.9079,87632.0
2020-02-10 11:30:00,18.1,18.13,18.0,18.13,44923.0,17.9079,17.9375,17.8089,17.9375,44923.0
2020-02-10 12:00:00,18.13,18.18,18.02,18.16,55324.0,17.9375,17.987,17.8287,17.9672,55324.0
2020-02-10 12:30:00,18.16,18.18,18.12,18.13,31357.0,17.9672,17.987,17.9276,17.9375,31357.0
2020-02-10 13:00:00,18.13,18.16,18.06,18.07,46904.0,17.9375,17.9672,17.8683,17.8782,46904.0
2020-02-10 13:30:00,18.07,18.12,18.06,18.11,43623.0,17.8782,17.9276,17.8683,17.9177,43623.0
2020-02-10 14:00:00,18.12,18.17,18.08,18.16,35331.0,17.9276,17.9771,17.8881,17.9672,35331.0
2020-02-10 14:30:00,18.16,18.24,18.13,18.24,46075.0,17.9672,18.0464,17.9375,18.0464,46075.0
2020-02-10 15:00:00,18.24,18.28,18.17,18.24,83787.0,18.0464,18.0859,17.9771,18.0464,83787.0
2020-02-10 15:30:00,18.24,18.27,18.19,18.25,247547.0,18.0464,18.0761,17.9969,18.0563,247547.0
2020-02-11 09:30:00,18.5,18.97,18.48,18.93,163702.0,18.3036,18.7686,18.2838,18.729,163702.0
2020-02-11 10:00:00,18.93,19.29,18.93,19.14,164605.0,18.729,19.0852,18.729,18.9368,164605.0
2020-02-11 10:30:00,19.15,19.33,19.13,19.3,89811.0,18.9467,19.1248,18.9269,19.0951,89811.0
2020-02-11 11:00:00,19.3,19.33,19.08,19.08,56821.0,19.0951,19.1248,18.8775,18.8775,56821.0
2020-02-11 11:30:00,19.09,19.15,19.03,19.1,46223.0,18.8873,18.9467,18.828,18.8972,46223.0
2020-02-11 12:00:00,19.1,19.21,19.05,19.19,52063.0,18.8972,19.0061,18.8478,18.9863,52063.0
2020-02-11 12:30:00,19.2,19.26,19.19,19.25,38425.0,18.9962,19.0555,18.9863,19.0456,38425.0
2020-02-11 13:00:00,19.25,19.25,19.12,19.16,42962.0,19.0456,19.0456,18.917,18.9566,42962.0
2020-02-11 13:30:00,19.16,19.19,19.09,19.11,29807.0,18.9566,18.9863,18.8873,18.9071,29807.0
2020-02-11 14:00:00,19.11,19.11,19.05,19.11,37148.0,18.9071,18.9071,18.8478,18.9071,37148.0
2020-02-11 14:30:00,19.11,19.13,19.06,19.07,43951.0,18.9071,18.9269,18.8577,18.8676,43951.0
2020-02-11 15:00:00,19.07,19.13,19.0,19.03,202958.0,18.8676,18.9269,18.7983,18.828,202958.0
2020-02-11 15:30:00,19.03,19.06,18.99,19.01,156712.0,18.828,18.8577,18.7884,18.8082,156712.0
2020-02-12 09:30:00,19.26,19.83,19.25,19.78,169546.0,19.0555,19.6195,19.0456,19.57,169546.0
2020-02-12 10:00:00,19.78,19.87,19.65,19.73,70744.0,19.57,19.6591,19.4414,19.5206,70744.0
2020-02-12 10:30:00,19.72,19.75,19.53,19.61,91639.0,19.5107,19.5403,19.3227,19.4018,91639.0
2020-02-12 11:00:00,19.61,19.62,19.48,19.57,66038.0,19.4018,19.4117,19.2732,19.3623,66038.0
2020-02-12 11:30:00,19.57,19.62,19.52,19.61,76173.0,19.3623,19.4117,19.3128,19.4018,76173.0
2020-02-12 12:00:00,19.61,19.76,19.59,19.75,48238.0,19.4018,19.5502,19.382,19.5403,48238.0
2020-02-12 12:30:00,19.76,19.88,19.75,19.88,58688.0,19.5502,19.669,19.5403,19.669,58688.0
2020-02-12 13:00:00,19.87,19.87,19.78,19.83,53875.0,19.6591,19.6591,19.57,19.6195,53875.0
2020-02-12 13:30:00,19.84,19.96,19.83,19.96,43503.0,19.6294,19.7481,19.6195,19.7481,43503.0
2020-02-12 14:00:00,19.95,20.14,19.93,20.13,111339.0,19.7382,19.9262,19.7184,19.9163,111339.0
2020-02-12 14:30:00,20.14,20.15,20.01,20.02,72698.0,19.9262,19.9361,19.7976,19.8075,72698.0
2020-02-12 15:00:00,20.02,20.03,19.93,19.95,80815.0,19.8075,19.8174,19.7184,19.7382,80815.0
2020-02-12 15:30:00,19.95,19.98,19.91,19.96,160808.0,19.7382,19.7679,19.6986,19.7481,160808.0
2020-02-13 09:30:00,19.79,20.08,19.66,19.78,80938.0,19.5799,19.8668,19.4513,19.57,80938.0
2020-02-13 10:00:00,19.77,19.85,19.65,19.67,199124.0,19.5601,19.6393,19.4414,19.4612,199124.0
2020-02-13 10:30:00,19.67,19.76,19.56,19.74,60209.0,19.4612,19.5502,19.3524,19.5304,60209.0
2020-02-13 11:00:00,19.75,19.77,19.65,19.69,34693.0,19.5403,19.5601,19.4414,19.481,34693.0
2020-02-13 11:30:00,19.69,19.78,19.66,19.71,34664.0,19.481,19.57,19.4513,19.5008,34664.0
2020-02-13 12:00:00,19.71,19.77,19.66,19.76,29260.0,19.5008,19.5601,19.4513,19.5502,29260.0
2020-02-13 12:30:00,19.77,19.79,19.69,19.72,74442.0,19.5601,19.5799,19.481,19.5107,74442.0
2020-02-13 13:00:00,19.71,19.77,19.68,19.75,80376.0,19.5008,19.5601,19.4711,19.5403,80376.0
2020-02-13 13:30:00,19.75,19.76,19.69,19.73,45288.0,19.5403,19.5502,19.481,19.5206,45288.0
2020-02-13 14:00:00,19.73,19.85,19.7,19.85,80661.0,19.5206,19.6393,19.4909,19.6393,80661.0
2020-02-13 14:30:00,19.85,19.96,19.82,19.95,74587.0,19.6393,19.7481,19.6096,19.7382,74587.0
2020-02-13 15:00:00,19.95,20.0,19.88,19.97,69679.0,19.7382,19.7877,19.669,19.758,69679.0
2020-02-13 15:30:00,19.97,19.98,19.91,19.97,220783.0,19.758,19.7679,19.6986,19.758,220783.0
2020-02-14 09:30:00,20.02,20.02,19.68,19.91,92622.0,19.8075,19.8075,19.4711,19.6986,92622.0
2020-02-14 10:00:00,19.92,19.95,19.68,19.69,119126.0,19.7085,19.7382,19.4711,19.481,119126.0
2020-02-14 10:30:00,19.69,19.69,19.56,19.59,102750.0,19.481,19.481,19.3524,19.382,102750.0
2020-02-14 11:00:00,19.58,19.72,19.5,19.66,97066.0,19.3721,19.5107,19.293,19.4513,97066.0
2020-02-14 11:30:00,19.66,19.73,19.65,19.67,112111.0,19.4513,19.5206,19.4414,19.4612,112111.0
2020-02-14 12:00:00,19.68,19.7,19.5,19.55,163188.0,19.4711,19.4909,19.293,19.3425,163188.0
2020-02-14 12:30:00,19.55,19.56,19.44,19.46,89144.0,19.3425,19.3524,19.2336,19.2534,89144.0
2020-02-14 13:00:00,19.47,19.49,19.19,19.19,143753.0,19.2633,19.2831,18.9863,18.9863,143753.0
2020-02-14 13:30:00,19.19,19.37,19.13,19.32,82113.0,18.9863,19.1644,18.9269,19.1149,82113.0
2020-02-14 14:00:00,19.33,19.43,19.25,19.3,84128.0,19.1248,19.2237,19.0456,19.0951,84128.0
2020-02-14 14:30:00,19.3,19.44,19.29,19.44,86969.0,19.0951,19.2336,19.0852,19.2336,86969.0
2020-02-14 15:00:00,19.43,19.56,19.38,19.55,174352.0,19.2237,19.3524,19.1743,19.3425,174352.0
2020-02-14 15:30:00,19.56,19.61,19.5,19.54,436710.0,19.3524,19.4018,19.293,19.3326,436710.0
2020-02-18 09:30:00,17.37,17.37,14.81,14.81,2924027.0,17.1856,17.1856,14.6528,14.6528,2924027.0
2020-02-18 10:00:00,14.81,14.87,14.3,14.46,2042888.0,14.6528,14.7121,14.1482,14.3065,2042888.0
2020-02-18 10:30:00,14.45,14.94,14.44,14.82,1203962.0,14.2966,14.7814,14.2867,14.6627,1203962.0
2020-02-18 11:00:00,14.81,14.88,14.55,14.8,962063.0,14.6528,14.722,14.3955,14.6429,962063.0
2020-02-18 11:30:00,14.8,15.03,14.75,14.93,692021.0,14.6429,14.8704,14.5934,14.7715,692021.0
2020-02-18 12:00:00,14.92,14.93,14.71,14.73,416761.0,14.7616,14.7715,14.5538,14.5736,416761.0
2020-02-18 12:30:00,14.72,14.77,14.6,14.68,380145.0,14.5637,14.6132,14.445,14.5242,380145.0
2020-02-18 13:00:00,14.68,14.73,14.56,14.61,412117.0,14.5242,14.5736,14.4054,14.4549,412117.0
2020-02-18 13:30:00,14.6,14.66,14.5,14.53,400145.0,14.445,14.5044,14.3461,14.3758,400145.0
2020-02-18 14:00:00,14.53,14.59,14.5,14.54,371375.0,14.3758,14.4351,14.3461,14.3856,371375.0
2020-02-18 14:30:00,14.54,14.81,14.53,14.76,513399.0,14.3856,14.6528,14.3758,14.6033,513399.0
2020-02-18 15:00:00,14.76,14.92,14.75,14.91,481926.0,14.6033,14.7616,14.5934,14.7517,481926.0
2020-02-18 15:30:00,14.92,15.07,14.68,14.79,1426288.0,14.7616,14.91,14.5242,14.633,1426288.0
2020-02-19 09:30:00,14.69,14.75,14.01,14.06,1585634.0,14.5341,14.5934,13.8613,13.9107,1585634.0
2020-02-19 10:00:00,14.05,14.14,14.0,14.04,934378.0,13.9008,13.9899,13.8514,13.891,934378.0
2020-02-19 10:30:00,14.04,14.13,13.9,14.12,1047891.0,13.891,13.98,13.7524,13.9701,1047891.0
2020-02-19 11:00:00,14.12,14.13,13.92,13.95,608419.0,13.9701,13.98,13.7722,13.8019,608419.0
2020-02-19 11:30:00,13.94,14.09,13.9,14.05,483384.0,13.792,13.9404,13.7524,13.9008,483384.0
2020-02-19 12:00:00,14.05,14.06,13.97,14.02,335221.0,13.9008,13.9107,13.8217,13.8712,335221.0
2020-02-19 12:30:00,14.01,14.04,13.95,14.0,403229.0,13.8613,13.891,13.8019,13.8514,403229.0
2020-02-19 13:00:00,14.01,14.02,13.95,13.96,393107.0,13.8613,13.8712,13.8019,13.8118,393107.0
2020-02-19 13:30:00,13.96,13.98,13.92,13.93,215636.0,13.8118,13.8316,13.7722,13.7821,215636.0
2020-02-19 14:00:00,13.94,13.98,13.92,13.96,259442.0,13.792,13.8316,13.7722,13.8118,259442.0
2020-02-19 14:30:00,13.95,14.04,13.95,14.02,380690.0,13.8019,13.891,13.8019,13.8712,380690.0
2020-02-19 15:00:00,14.03,14.25,14.0,14.16,685431.0,13.8811,14.0987,13.8514,14.0097,685431.0
2020-02-19 15:30:00,14.16,14.17,14.06,14.07,1366302.0,14.0097,14.0196,13.9107,13.9206,1366302.0
2020-02-20 09:30:00,14.08,14.44,13.93,14.28,541044.0,13.9305,14.2867,13.7821,14.1284,541044.0
2020-02-20 10:00:00,14.29,14.57,14.23,14.55,327931.0,14.1383,14.4153,14.0789,14.3955,327931.0
2020-02-20 10:30:00,14.56,14.69,14.55,14.65,292033.0,14.4054,14.5341,14.3955,14.4945,292033.0
2020-02-20 11:00:00,14.66,14.83,14.61,14.63,251926.0,14.5044,14.6726,14.4549,14.4747,251926.0
2020-02-20 11:30:00,14.63,14.64,14.34,14.39,364405.0,14.4747,14.4846,14.1878,14.2372,364405.0
2020-02-20 12:00:00,14.39,14.49,14.31,14.38,194436.0,14.2372,14.3362,14.1581,14.2273,194436.0
2020-02-20 12:30:00,14.38,14.64,14.35,14.61,217530.0,14.2273,14.4846,14.1977,14.4549,217530.0
2020-02-20 13:00:00,14.61,14.72,14.55,14.71,193728.0,14.4549,14.5637,14.3955,14.5538,193728.0
2020-02-20 13:30:00,14.71,14.76,14.53,14.6,297894.0,14.5538,14.6033,14.3758,14.445,297894.0
2020-02-20 14:00:00,14.6,14.67,14.46,14.5,240108.0,14.445,14.5143,14.3065,14.3461,240108.0
2020-02-20 14:30:00,14.5,14.6,14.49,14.55,141477.0,14.3461,14.445,14.3362,14.3955,141477.0
2020-02-20 15:00:00,14.55,14.57,14.48,14.53,256568.0,14.3955,14.4153,14.3263,14.3758,256568.0
2020-02-20 15:30:00,14.53,14.62,14.52,14.55,812548.0,14.3758,14.4648,14.3659,14.3955,812548.0
2020-02-21 09:30:00,14.3,14.65,14.3,14.56,349293.0,14.1482,14.4945,14.1482,14.4054,349293.0
2020-02-21 10:00:00,14.56,14.75,14.4,14.73,387126.0,14.4054,14.5934,14.2471,14.5736,387126.0
2020-02-21 10:30:00,14.73,14.83,14.56,14.78,246530.0,14.5736,14.6726,14.4054,14.6231,246530.0
2020-02-21 11:00:00,14.78,14.93,14.72,14.86,233604.0,14.6231,14.7715,14.5637,14.7023,233604.0
2020-02-21 11:30:00,14.86,14.98,14.84,14.96,180666.0,14.7023,14.821,14.6825,14.8012,180666.0
2020-02-21 12:00:00,14.97,15.07,14.91,14.97,326609.0,14.8111,14.91,14.7517,14.8111,326609.0
2020-02-21 12:30:00,14.97,14.99,14.87,14.91,262101.0,14.8111,14.8309,14.7121,14.7517,262101.0
2020-02-21 13:00:00,14.91,14.95,14.86,14.9,191336.0,14.7517,14.7913,14.7023,14.7418,191336.0
2020-02-21 13:30:00,14.9,14.91,14.82,14.85,192266.0,14.7418,14.7517,14.6627,14.6924,192266.0
2020-02-21 14:00:00,14.84,14.91,14.79,14.9,192593.0,14.6825,14.7517,14.633,14.7418,192593.0
2020-02-21 14:30:00,14.9,14.92,14.81,14.87,137086.0,14.7418,14.7616,14.6528,14.7121,137086.0
2020-02-21 15:00:00,14.87,14.9,14.84,14.88,128821.0,14.7121,14.7418,14.6825,14.722,128821.0
2020-02-21 15:30:00,14.88,14.89,14.74,14.74,537834.0,14.722,14.7319,14.5835,14.5835,537834.0
2020-02-24 09:30:00,14.47,14.52,13.85,14.0,587465.0,14.3164,14.3659,13.703,13.8514,587465.0
2020-02-24 10:00:00,13.99,14.04,13.78,13.81,335071.0,13.8415,13.891,13.6337,13.6634,335071.0
2020-02-24 10:30:00,13.8,13.89,13.73,13.81,199458.0,13.6535,13.7425,13.5842,13.6634,199458.0
2020-02-24 11:00:00,13.8,14.01,13.67,13.99,316351.0,13.6535,13.8613,13.5249,13.8415,316351.0
2020-02-24 11:30:00,13.99,14.05,13.91,14.03,190758.0,13.8415,13.9008,13.7623,13.8811,190758.0
2020-02-24 12:00:00,14.04,14.06,13.93,13.96,209332.0,13.891,13.9107,13.7821,13.8118,209332.0
2020-02-24 12:30:00,13.96,14.02,13.84,13.84,114360.0,13.8118,13.8712,13.6931,13.6931,114360.0
2020-02-24 13:00:00,13.84,13.85,13.75,13.85,172385.0,13.6931,13.703,13.604,13.703,172385.0
2020-02-24 13:30:00,13.84,13.85,13.75,13.77,136614.0,13.6931,13.703,13.604,13.6238,136614.0
2020-02-24 14:00:00,13.76,13.88,13.75,13.83,118149.0,13.6139,13.7327,13.604,13.6832,118149.0
2020-02-24 14:30:00,13.84,13.88,13.76,13.87,125278.0,13.6931,13.7327,13.6139,13.7228,125278.0
2020-02-24 15:00:00,13.88,13.98,13.84,13.85,174831.0,13.7327,13.8316,13.6931,13.703,174831.0
2020-02-24 15:30:00,13.84,13.85,13.77,13.78,323898.0,13.6931,13.703,13.6238,13.6337,323898.0
2020-02-25 09:30:00,13.81,13.87,12.87,13.16,1198966.0,13.6634,13.7228,12.7334,13.0203,1198966.0
2020-02-25 10:00:00,13.15,13.15,12.77,12.78,464394.0,13.0104,13.0104,12.6344,12.6443,464394.0
2020-02-25 10:30:00,12.78,12.88,12.65,12.68,399060.0,12.6443,12.7433,12.5157,12.5454,399060.0
2020-02-25 11:00:00,12.69,12.87,12.65,12.86,212647.0,12.5553,12.7334,12.5157,12.7235,212647.0
2020-02-25 11:30:00,12.85,12.86,12.71,12.78,189280.0,12.7136,12.7235,12.5751,12.6443,189280.0
2020-02-25 12:00:00,12.79,12.8,12.66,12.68,150520.0,12.6542,12.6641,12.5256,12.5454,150520.0
2020-02-25 12:30:00,12.67,12.78,12.52,12.52,306165.0,12.5355,12.6443,12.3871,12.3871,306165.0
2020-02-25 13:00:00,12.53,12.65,12.5,12.63,271705.0,12.397,12.5157,12.3673,12.4959,271705.0
2020-02-25 13:30:00,12.61,12.66,12.57,12.6,152551.0,12.4761,12.5256,12.4366,12.4662,152551.0
2020-02-25 14:00:00,12.6,12.65,12.46,12.49,238185.0,12.4662,12.5157,12.3277,12.3574,238185.0
2020-02-25 14:30:00,12.49,12.49,12.32,12.4,360611.0,12.3574,12.3574,12.1892,12.2684,360611.0
2020-02-25 15:00:00,12.39,12.49,12.3,12.35,489257.0,12.2585,12.3574,12.1694,12.2189,489257.0
2020-02-25 15:30:00,12.36,12.45,12.26,12.39,878430.0,12.2288,12.3178,12.1299,12.2585,878430.0
2020-02-26 09:30:00,12.48,12.48,11.82,11.84,839911.0,12.3475,12.3475,11.6945,11.7143,839911.0
2020-02-26 10:00:00,11.83,11.95,11.77,11.91,398251.0,11.7044,11.8231,11.6451,11.7836,398251.0
2020-02-26 10:30:00,11.91,11.94,11.84,11.91,277993.0,11.7836,11.8132,11.7143,11.7836,277993.0
2020-02-26 11:00:00,11.91,12.0,11.87,11.99,510053.0,11.7836,11.8726,11.744,11.8627,510053.0
2020-02-26 11:30:00,11.99,12.0,11.82,11.88,516598.0,11.8627,11.8726,11.6945,11.7539,516598.0
2020-02-26 12:00:00,11.88,11.9,11.67,11.7,441797.0,11.7539,11.7737,11.5461,11.5758,441797.0
2020-02-26 12:30:00,11.7,11.7,11.41,11.48,576488.0,11.5758,11.5758,11.2889,11.3581,576488.0
2020-02-26 13:00:00,11.47,11.47,11.26,11.38,350145.0,11.3482,11.3482,11.1405,11.2592,350145.0
2020-02-26 13:30:00,11.38,11.39,11.11,11.14,217408.0,11.2592,11.2691,10.9921,11.0217,217408.0
2020-02-26 14:00:00,11.14,11.27,11.11,11.12,224412.0,11.0217,11.1504,10.9921,11.002,224412.0
2020-02-26 14:30:00,11.11,11.13,10.98,10.98,439312.0,10.9921,11.0118,10.8634,10.8634,439312.0
2020-02-26 15:00:00,10.99,11.06,10.95,10.97,639281.0,10.8733,10.9426,10.8338,10.8535,639281.0
2020-02-26 15:30:00,10.96,11.11,10.9,11.02,914624.0,10.8437,10.9921,10.7843,10.903,914624.0
2020-02-27 09:30:00,10.82,10.82,10.05,10.29,865025.0,10.7051,10.7051,9.9433,10.1808,865025.0
2020-02-27 10:00:00,10.29,10.3,10.1,10.14,379165.0,10.1808,10.1907,9.9928,10.0324,379165.0
2020-02-27 10:30:00,10.14,10.27,10.01,10.24,630298.0,10.0324,10.161,9.9037,10.1313,630298.0
2020-02-27 11:00:00,10.24,10.45,10.15,10.4,323563.0,10.1313,10.3391,10.0423,10.2896,323563.0
2020-02-27 11:30:00,10.4,10.75,10.39,10.69,207640.0,10.2896,10.6359,10.2797,10.5765,207640.0
2020-02-27 12:00:00,10.68,10.89,10.52,10.52,473452.0,10.5666,10.7744,10.4083,10.4083,473452.0
2020-02-27 12:30:00,10.53,10.64,10.43,10.52,655875.0,10.4182,10.527,10.3193,10.4083,655875.0
2020-02-27 13:00:00,10.51,10.57,10.33,10.34,422182.0,10.3984,10.4578,10.2203,10.2302,422182.0
2020-02-27 13:30:00,10.33,10.34,10.0,10.01,727839.0,10.2203,10.2302,9.8938,9.9037,727839.0
2020-02-27 14:00:00,10.01,10.1,9.95,10.03,656465.0,9.9037,9.9928,9.8444,9.9235,656465.0
2020-02-27 14:30:00,10.03,10.05,9.97,10.0,422538.0,9.9235,9.9433,9.8642,9.8938,422538.0
2020-02-27 15:00:00,10.0,10.01,9.97,9.97,359920.0,9.8938,9.9037,9.8642,9.8642,359920.0
2020-02-27 15:30:00,9.97,10.01,9.89,9.93,1069987.0,9.8642,9.9037,9.785,9.8246,1069987.0
2020-02-28 09:30:00,9.61,10.0,9.28,9.96,452605.0,9.61,10.0,9.28,9.96,452605.0
2020-02-28 10:00:00,9.96,10.01,9.63,9.63,393679.0,9.96,10.01,9.63,9.63,393679.0
2020-02-28 10:30:00,9.61,9.65,9.42,9.49,508661.0,9.61,9.65,9.42,9.49,508661.0
2020-02-28 11:00:00,9.48,9.49,9.28,9.36,526625.0,9.48,9.49,9.28,9.36,526625.0
2020-02-28 11:30:00,9.36,9.63,9.36,9.39,591681.0,9.36,9.63,9.36,9.39,591681.0
2020-02-28 12:00:00,9.38,9.45,9.31,9.44,449364.0,9.38,9.45,9.31,9.44,449364.0
2020-02-28 12:30:00,9.45,9.72,9.44,9.71,516017.0,9.45,9.72,9.44,9.71,516017.0
2020-02-28 13:00:00,9.71,9.74,9.58,9.63,469336.0,9.71,9.74,9.58,9.63,469336.0
2020-02-28 13:30:00,9.62,9.63,9.47,9.49,409843.0,9.62,9.63,9.47,9.49,409843.0
2020-02-28 14:00:00,9.48,9.5,9.39,9.43,453545.0,9.48,9.5,9.39,9.43,453545.0
2020-02-28 14:30:00,9.43,9.63,9.43,9.54,375430.0,9.43,9.63,9.43,9.54,375430.0
2020-02-28 15:00:00,9.54,9.56,9.33,9.34,544986.0,9.54,9.56,9.33,9.34,544986.0
2020-02-28 15:30:00,9.33,9.39,9.22,9.32,1699505.0,9.33,9.39,9.22,9.32,1699505.0
2020-03-02 09:30:00,9.39,9.42,8.99,9.05,623969.0,9.39,9.42,8.99,9.05,623969.0
2020-03-02 10:00:00,9.06,9.29,8.99,9.28,304550.0,9.06,9.29,8.99,9.28,304550.0
2020-03-02 10:30:00,9.28,9.58,9.18,9.46,368286.0,9.28,9.58,9.18,9.46,368286.0
2020-03-02 11:00:00,9.46,9.67,9.44,9.6,257481.0,9.46,9.67,9.44,9.6,257481.0
2020-03-02 11:30:00,9.61,9.77,9.53,9.77,217078.0,9.61,9.77,9.53,9.77,217078.0
2020-03-02 12:00:00,9.77,9.86,9.63,9.7,327013.0,9.77,9.86,9.63,9.7,327013.0
2020-03-02 12:30:00,9.7,9.89,9.69,9.88,171272.0,9.7,9.89,9.69,9.88,171272.0
2020-03-02 13:00:00,9.88,9.91,9.75,9.78,224554.0,9.88,9.91,9.75,9.78,224554.0
2020-03-02 13:30:00,9.78,9.89,9.71,9.86,210716.0,9.78,9.89,9.71,9.86,210716.0
2020-03-02 14:00:00,9.86,9.89,9.71,9.71,209938.0,9.86,9.89,9.71,9.71,209938.0
2020-03-02 14:30:00,9.72,9.76,9.62,9.69,186957.0,9.72,9.76,9.62,9.69,186957.0
2020-03-02 15:00:00,9.7,9.8,9.69,9.76,204421.0,9.7,9.8,9.69,9.76,204421.0
2020-03-02 15:30:00,9.76,10.05,9.74,10.04,886238.0,9.76,10.05,9.74,10.04,886238.0
2020-03-03 09:30:00,10.01,10.05,9.72,10.03,315106.0,10.01,10.05,9.72,10.03,315106.0
2020-03-03 10:00:00,10.01,10.51,9.89,10.12,304673.0,10.01,10.51,9.89,10.12,304673.0
2020-03-03 10:30:00,10.11,10.28,10.07,10.28,158158.0,10.11,10.28,10.07,10.28,158158.0
2020-03-03 11:00:00,10.27,10.3,9.92,9.95,458422.0,10.27,10.3,9.92,9.95,458422.0
2020-03-03 11:30:00,9.93,10.08,9.9,10.07,191720.0,9.93,10.08,9.9,10.07,191720.0
2020-03-03 12:00:00,10.07,10.08,9.92,9.95,90362.0,10.07,10.08,9.92,9.95,90362.0
2020-03-03 12:30:00,9.95,10.08,9.91,9.97,120120.0,9.95,10.08,9.91,9.97,120120.0
2020-03-03 13:00:00,9.97,9.97,9.64,9.71,223996.0,9.97,9.97,9.64,9.71,223996.0
2020-03-03 13:30:00,9.72,9.79,9.55,9.56,189371.0,9.72,9.79,9.55,9.56,189371.0
2020-03-03 14:00:00,9.56,9.6,9.39,9.59,217304.0,9.56,9.6,9.39,9.59,217304.0
2020-03-03 14:30:00,9.59,9.67,9.48,9.66,152999.0,9.59,9.67,9.48,9.66,152999.0
2020-03-03 15:00:00,9.67,9.85,9.63,9.85,288685.0,9.67,9.85,9.63,9.85,288685.0
2020-03-03 15:30:00,9.83,9.83,9.62,9.67,510246.0,9.83,9.83,9.62,9.67,510246.0
2020-03-04 09:30:00,9.85,10.0,9.74,9.79,331499.0,9.85,10.0,9.74,9.79,331499.0
2020-03-04 10:00:00,9.78,10.16,9.76,10.08,186622.0,9.78,10.16,9.76,10.08,186622.0
2020-03-04 10:30:00,10.08,10.12,9.79,9.82,160076.0,10.08,10.12,9.79,9.82,160076.0
2020-03-04 11:00:00,9.81,9.98,9.8,9.96,133417.0,9.81,9.98,9.8,9.96,133417.0
2020-03-04 11:30:00,9.97,10.0,9.86,9.88,195913.0,9.97,10.0,9.86,9.88,195913.0
2020-03-04 12:00:00,9.88,10.1,9.88,10.1,133700.0,9.88,10.1,9.88,10.1,133700.0
2020-03-04 12:30:00,10.1,10.2,10.08,10.19,112487.0,10.1,10.2,10.08,10.19,112487.0
2020-03-04 13:00:00,10.18,10.2,10.07,10.19,111038.0,10.18,10.2,10.07,10.19,111038.0
2020-03-04 13:30:00,10.19,10.22,10.09,10.1,103171.0,10.19,10.22,10.09,10.1,103171.0
2020-03-04 14:00:00,10.1,10.14,10.04,10.13,85791.0,10.1,10.14,10.04,10.13,85791.0
2020-03-04 14:30:00,10.13,10.16,10.06,10.09,73542.0,10.13,10.16,10.06,10.09,73542.0
2020-03-04 15:00:00,10.08,10.11,10.05,10.07,86555.0,10.08,10.11,10.05,10.07,86555.0
2020-03-04 15:30:00,10.07,10.16,10.04,10.14,468460.0,10.07,10.16,10.04,10.14,468460.0
2020-03-05 09:30:00,9.56,9.73,9.44,9.62,407716.0,9.56,9.73,9.44,9.62,407716.0
2020-03-05 10:00:00,9.62,9.85,9.52,9.69,227251.0,9.62,9.85,9.52,9.69,227251.0
2020-03-05 10:30:00,9.68,9.69,9.6,9.66,189476.0,9.68,9.69,9.6,9.66,189476.0
2020-03-05 11:00:00,9.66,9.73,9.61,9.67,106795.0,9.66,9.73,9.61,9.67,106795.0
2020-03-05 11:30:00,9.67,9.71,9.57,9.59,180505.0,9.67,9.71,9.57,9.59,180505.0
2020-03-05 12:00:00,9.59,9.6,9.4,9.47,167765.0,9.59,9.6,9.4,9.47,167765.0
2020-03-05 12:30:00,9.46,9.49,9.26,9.34,188191.0,9.46,9.49,9.26,9.34,188191.0
2020-03-05 13:00:00,9.34,9.43,9.31,9.42,127949.0,9.34,9.43,9.31,9.42,127949.0
2020-03-05 13:30:00,9.41,9.43,9.32,9.43,136844.0,9.41,9.43,9.32,9.43,136844.0
2020-03-05 14:00:00,9.42,9.5,9.31,9.32,136978.0,9.42,9.5,9.31,9.32,136978.0
2020-03-05 14:30:00,9.31,9.42,9.31,9.4,129941.0,9.31,9.42,9.31,9.4,129941.0
2020-03-05 15:00:00,9.39,9.4,9.27,9.34,193590.0,9.39,9.4,9.27,9.34,193590.0
2020-03-05 15:30:00,9.34,9.41,9.3,9.39,539591.0,9.34,9.41,9.3,9.39,539591.0
2020-03-06 09:30:00,8.99,9.13,8.76,8.98,465462.0,8.99,9.13,8.76,8.98,465462.0
2020-03-06 10:00:00,8.99,9.08,8.87,9.03,185383.0,8.99,9.08,8.87,9.03,185383.0
2020-03-06 10:30:00,9.03,9.15,8.97,9.08,169696.0,9.03,9.15,8.97,9.08,169696.0
2020-03-06 11:00:00,9.09,9.09,8.75,8.79,275321.0,9.09,9.09,8.75,8.79,275321.0
2020-03-06 11:30:00,8.78,8.85,8.73,8.8,247257.0,8.78,8.85,8.73,8.8,247257.0
2020-03-06 12:00:00,8.81,8.92,8.75,8.79,169980.0,8.81,8.92,8.75,8.79,169980.0
2020-03-06 12:30:00,8.79,8.92,8.79,8.82,134981.0,8.79,8.92,8.79,8.82,134981.0
2020-03-06 13:00:00,8.82,8.91,8.8,8.85,188741.0,8.82,8.91,8.8,8.85,188741.0
2020-03-06 13:30:00,8.85,8.92,8.83,8.88,210484.0,8.85,8.92,8.83,8.88,210484.0
2020-03-06 14:00:00,8.89,8.91,8.78,8.78,98221.0,8.89,8.91,8.78,8.78,98221.0
2020-03-06 14:30:00,8.79,8.79,8.68,8.7,216195.0,8.79,8.79,8.68,8.7,216195.0
2020-03-06 15:00:00,8.69,8.71,8.6,8.64,296865.0,8.69,8.71,8.6,8.64,296865.0
2020-03-06 15:30:00,8.64,8.87,8.63,8.86,575770.0,8.64,8.87,8.63,8.86,575770.0
2020-03-09 09:30:00,7.77,8.05,7.44,8.03,183521.0,7.77,8.05,7.44,8.03,183521.0
2020-03-09 10:00:00,8.04,8.08,7.88,7.97,315863.0,8.04,8.08,7.88,7.97,315863.0
2020-03-09 10:30:00,7.97,8.03,7.87,7.89,258087.0,7.97,8.03,7.87,7.89,258087.0
2020-03-09 11:00:00,7.88,8.08,7.81,8.08,233072.0,7.88,8.08,7.81,8.08,233072.0
2020-03-09 11:30:00,8.07,8.24,8.04,8.15,157118.0,8.07,8.24,8.04,8.15,157118.0
2020-03-09 12:00:00,8.16,8.17,7.9,7.91,114823.0,8.16,8.17,7.9,7.91,114823.0
2020-03-09 12:30:00,7.91,7.91,7.77,7.81,135996.0,7.91,7.91,7.77,7.81,135996.0
2020-03-09 13:00:00,7.8,7.86,7.74,7.75,120907.0,7.8,7.86,7.74,7.75,120907.0
2020-03-09 13:30:00,7.75,7.75,7.55,7.55,124049.0,7.75,7.75,7.55,7.55,124049.0
2020-03-09 14:00:00,7.56,7.57,7.52,7.54,124611.0,7.56,7.57,7.52,7.54,124611.0
2020-03-09 14:30:00,7.54,7.68,7.52,7.67,170010.0,7.54,7.68,7.52,7.67,170010.0
2020-03-09 15:00:00,7.66,7.72,7.61,7.69,265177.0,7.66,7.72,7.61,7.69,265177.0
2020-03-09 15:30:00,7.7,7.7,7.52,7.54,734949.0,7.7,7.7,7.52,7.54,734949.0
2020-03-10 09:30:00,8.21,8.29,7.75,8.02,401833.0,8.21,8.29,7.75,8.02,401833.0
2020-03-10 10:00:00,8.02,8.15,7.89,7.89,202229.0,8.02,8.15,7.89,7.89,202229.0
2020-03-10 10:30:00,7.89,7.93,7.74,7.74,184719.0,7.89,7.93,7.74,7.74,184719.0
2020-03-10 11:00:00,7.74,7.79,7.57,7.58,124478.0,7.74,7.79,7.57,7.58,124478.0
2020-03-10 11:30:00,7.57,7.58,7.46,7.48,262130.0,7.57,7.58,7.46,7.48,262130.0
2020-03-10 12:00:00,7.47,7.81,7.47,7.69,126969.0,7.47,7.81,7.47,7.69,126969.0
2020-03-10 12:30:00,7.69,7.77,7.64,7.72,93176.0,7.69,7.77,7.64,7.72,93176.0
2020-03-10 13:00:00,7.71,7.83,7.67,7.8,88471.0,7.71,7.83,7.67,7.8,88471.0
2020-03-10 13:30:00,7.81,7.92,7.75,7.77,129454.0,7.81,7.92,7.75,7.77,129454.0
2020-03-10 14:00:00,7.76,8.06,7.75,8.06,196660.0,7.76,8.06,7.75,8.06,196660.0
2020-03-10 14:30:00,8.06,8.22,8.03,8.16,260364.0,8.06,8.22,8.03,8.16,260364.0
2020-03-10 15:00:00,8.16,8.24,8.14,8.17,253741.0,8.16,8.24,8.14,8.17,253741.0
2020-03-10 15:30:00,8.18,8.18,7.79,7.81,1254129.0,8.18,8.18,7.79,7.81,1254129.0
2020-03-11 09:30:00,7.51,7.54,7.08,7.18,481477.0,7.51,7.54,7.08,7.18,481477.0
2020-03-11 10:00:00,7.17,7.32,7.05,7.17,280553.0,7.17,7.32,7.05,7.17,280553.0
2020-03-11 10:30:00,7.17,7.26,7.06,7.2,246910.0,7.17,7.26,7.06,7.2,246910.0
2020-03-11 11:00:00,7.21,7.26,7.06,7.14,224878.0,7.21,7.26,7.06,7.14,224878.0
2020-03-11 11:30:00,7.14,7.34,7.11,7.26,178014.0,7.14,7.34,7.11,7.26,178014.0
2020-03-11 12:00:00,7.28,7.36,7.2,7.24,304939.0,7.28,7.36,7.2,7.24,304939.0
2020-03-11 12:30:00,7.23,7.24,7.05,7.14,253843.0,7.23,7.24,7.05,7.14,253843.0
2020-03-11 13:00:00,7.14,7.14,7.02,7.12,181351.0,7.14,7.14,7.02,7.12,181351.0
2020-03-11 13:30:00,7.12,7.13,7.08,7.08,156484.0,7.12,7.13,7.08,7.08,156484.0
2020-03-11 14:00:00,7.08,7.1,7.01,7.01,117230.0,7.08,7.1,7.01,7.01,117230.0
2020-03-11 14:30:00,7.02,7.14,7.01,7.04,142188.0,7.02,7.14,7.01,7.04,142188.0
2020-03-11 15:00:00,7.04,7.05,6.93,6.93,344880.0,7.04,7.05,6.93,6.93,344880.0
2020-03-11 15:30:00,6.93,7.06,6.93,7.06,791179.0,6.93,7.06,6.93,7.06,791179.0
2020-03-12 09:30:00,6.15,6.18,6.02,6.03,6457.0,6.15,6.18,6.02,6.03,6457.0
2020-03-12 10:00:00,6.0,6.08,5.93,6.0,691523.0,6.0,6.08,5.93,6.0,691523.0
2020-03-12 10:30:00,6.0,6.54,5.97,6.47,384698.0,6.0,6.54,5.97,6.47,384698.0
2020-03-12 11:00:00,6.47,6.54,6.39,6.54,379945.0,6.47,6.54,6.39,6.54,379945.0
2020-03-12 11:30:00,6.54,6.55,6.39,6.44,280967.0,6.54,6.55,6.39,6.44,280967.0
2020-03-12 12:00:00,6.44,6.6,6.42,6.6,252662.0,6.44,6.6,6.42,6.6,252662.0
2020-03-12 12:30:00,6.6,6.8,6.43,6.77,227231.0,6.6,6.8,6.43,6.77,227231.0
2020-03-12 13:00:00,6.77,7.02,6.68,6.75,283170.0,6.77,7.02,6.68,6.75,283170.0
2020-03-12 13:30:00,6.75,6.75,6.51,6.65,258144.0,6.75,6.75,6.51,6.65,258144.0
2020-03-12 14:00:00,6.65,6.73,6.47,6.48,258235.0,6.65,6.73,6.47,6.48,258235.0
2020-03-12 14:30:00,6.49,6.5,6.39,6.39,350852.0,6.49,6.5,6.39,6.39,350852.0
2020-03-12 15:00:00,6.4,6.41,6.17,6.19,538576.0,6.4,6.41,6.17,6.19,538576.0
2020-03-12 15:30:00,6.19,6.26,6.07,6.25,804934.0,6.19,6.26,6.07,6.25,804934.0
2020-03-13 09:30:00,6.81,6.88,6.36,6.41,222656.0,6.81,6.88,6.36,6.41,222656.0
2020-03-13 10:00:00,6.41,6.7,6.35,6.57,175655.0,6.41,6.7,6.35,6.57,175655.0
2020-03-13 10:30:00,6.57,6.68,6.32,6.35,205085.0,6.57,6.68,6.32,6.35,205085.0
2020-03-13 11:00:00,6.35,6.39,6.31,6.33,208118.0,6.35,6.39,6.31,6.33,208118.0
2020-03-13 11:30:00,6.33,6.34,6.12,6.2,207660.0,6.33,6.34,6.12,6.2,207660.0
2020-03-13 12:00:00,6.21,6.28,6.11,6.24,135274.0,6.21,6.28,6.11,6.24,135274.0
2020-03-13 12:30:00,6.23,6.4,6.22,6.32,174326.0,6.23,6.4,6.22,6.32,174326.0
2020-03-13 13:00:00,6.32,6.38,6.3,6.38,101517.0,6.32,6.38,6.3,6.38,101517.0
2020-03-13 13:30:00,6.38,6.56,6.34,6.55,174091.0,6.38,6.56,6.34,6.55,174091.0
2020-03-13 14:00:00,6.56,6.56,6.4,6.4,159265.0,6.56,6.56,6.4,6.4,159265.0
2020-03-13 14:30:00,6.41,6.51,6.35,6.43,138970.0,6.41,6.51,6.35,6.43,138970.0
2020-03-13 15:00:00,6.43,6.56,6.42,6.5,190239.0,6.43,6.56,6.42,6.5,190239.0
2020-03-13 15:30:00,6.5,6.98,6.47,6.98,585704.0,6.5,6.98,6.47,6.98,585704.0
2020-03-16 09:30:00,6.01,6.12,6.0,6.0,342789.0,6.01,6.12,6.0,6.0,342789.0
2020-03-16 10:00:00,6.0,6.28,6.0,6.23,549236.0,6.0,6.28,6.0,6.23,549236.0
2020-03-16 10:30:00,6.24,6.46,6.21,6.24,223030.0,6.24,6.46,6.21,6.24,223030.0
2020-03-16 11:00:00,6.25,6.72,6.24,6.69,169207.0,6.25,6.72,6.24,6.69,169207.0
2020-03-16 11:30:00,6.68,6.7,6.37,6.38,171438.0,6.68,6.7,6.37,6.38,171438.0
2020-03-16 12:00:00,6.38,6.46,6.1,6.11,99802.0,6.38,6.46,6.1,6.11,99802.0
2020-03-16 12:30:00,6.1,6.11,6.03,6.04,120395.0,6.1,6.11,6.03,6.04,120395.0
2020-03-16 13:00:00,6.04,6.04,6.0,6.0,213997.0,6.04,6.04,6.0,6.0,213997.0
2020-03-16 13:30:00,6.0,6.01,6.0,6.0,194432.0,6.0,6.01,6.0,6.0,194432.0
2020-03-16 14:00:00,6.0,6.01,6.0,6.0,225268.0,6.0,6.01,6.0,6.0,225268.0
2020-03-16 14:30:00,6.0,6.13,6.0,6.09,574961.0,6.0,6.13,6.0,6.09,574961.0
2020-03-16 15:00:00,6.09,6.18,6.05,6.05,293306.0,6.09,6.18,6.05,6.05,293306.0
2020-03-16 15:30:00,6.06,6.06,5.99,6.03,1699807.0,6.06,6.06,5.99,6.03,1699807.0
2020-03-17 09:30:00,6.12,6.12,5.59,5.59,282496.0,6.12,6.12,5.59,5.59,282496.0
2020-03-17 10:00:00,5.6,5.73,5.53,5.58,164092.0,5.6,5.73,5.53,5.58,164092.0
2020-03-17 10:30:00,5.59,5.6,5.43,5.48,156230.0,5.59,5.6,5.43,5.48,156230.0
2020-03-17 11:00:00,5.48,5.61,5.44,5.54,176709.0,5.48,5.61,5.44,5.54,176709.0
2020-03-17 11:30:00,5.54,5.6,5.47,5.57,204903.0,5.54,5.6,5.47,5.57,204903.0
2020-03-17 12:00:00,5.57,5.78,5.54,5.55,288558.0,5.57,5.78,5.54,5.55,288558.0
2020-03-17 12:30:00,5.55,5.61,5.44,5.45,208825.0,5.55,5.61,5.44,5.45,208825.0
2020-03-17 13:00:00,5.45,5.45,5.0,5.0,371823.0,5.45,5.45,5.0,5.0,371823.0
2020-03-17 13:30:00,5.02,5.12,4.83,4.84,414253.0,5.02,5.12,4.83,4.84,414253.0
2020-03-17 14:00:00,4.83,5.08,4.78,5.02,402355.0,4.83,5.08,4.78,5.02,402355.0
2020-03-17 14:30:00,5.01,5.06,4.8,4.83,289380.0,5.01,5.06,4.8,4.83,289380.0
2020-03-17 15:00:00,4.84,4.93,4.55,4.56,566142.0,4.84,4.93,4.55,4.56,566142.0
2020-03-17 15:30:00,4.55,4.56,4.42,4.42,1397209.0,4.55,4.56,4.42,4.42,1397209.0
2020-03-18 09:30:00,4.35,4.42,4.0,4.01,487630.0,4.35,4.42,4.0,4.01,487630.0
2020-03-18 10:00:00,4.01,4.1,3.98,4.0,286744.0,4.01,4.1,3.98,4.0,286744.0
2020-03-18 10:30:00,4.0,4.02,3.77,3.78,312596.0,4.0,4.02,3.77,3.78,312596.0
2020-03-18 11:00:00,3.78,3.78,3.37,3.66,430699.0,3.78,3.78,3.37,3.66,430699.0
2020-03-18 11:30:00,3.65,3.73,3.55,3.65,358480.0,3.65,3.73,3.55,3.65,358480.0
2020-03-18 12:00:00,3.64,3.65,3.25,3.44,317882.0,3.64,3.65,3.25,3.44,317882.0
2020-03-18 12:30:00,3.45,3.46,3.12,3.2,416335.0,3.45,3.46,3.12,3.2,416335.0
2020-03-18 13:00:00,3.2,3.25,3.1,3.1,327605.0,3.2,3.25,3.1,3.1,327605.0
2020-03-18 13:30:00,3.1,3.11,2.85,3.0,722450.0,3.1,3.11,2.85,3.0,722450.0
2020-03-18 14:00:00,3.0,3.09,2.99,3.0,756485.0,3.0,3.09,2.99,3.0,756485.0
2020-03-18 14:30:00,3.0,3.21,2.89,3.21,574167.0,3.0,3.21,2.89,3.21,574167.0
2020-03-18 15:00:00,3.21,3.27,3.11,3.11,621334.0,3.21,3.27,3.11,3.11,621334.0
2020-03-18 15:30:00,3.11,3.41,3.02,3.4,1201882.0,3.11,3.41,3.02,3.4,1201882.0
2020-03-19 09:30:00,3.57,4.29,3.56,4.23,476219.0,3.57,4.29,3.56,4.23,476219.0
2020-03-19 10:00:00,4.23,5.16,4.17,5.15,529218.0,4.23,5.16,4.17,5.15,529218.0
2020-03-19 10:30:00,5.15,5.38,4.93,5.02,491177.0,5.15,5.38,4.93,5.02,491177.0
2020-03-19 11:00:00,5.02,5.18,4.87,5.0,549902.0,5.02,5.18,4.87,5.0,549902.0
2020-03-19 11:30:00,5.01,5.32,4.85,5.2,593510.0,5.01,5.32,4.85,5.2,593510.0
2020-03-19 12:00:00,5.2,5.2,4.83,5.1,537693.0,5.2,5.2,4.83,5.1,537693.0
2020-03-19 12:30:00,5.11,5.42,5.03,5.2,311564.0,5.11,5.42,5.03,5.2,311564.0
2020-03-19 13:00:00,5.2,5.37,5.19,5.35,217283.0,5.2,5.37,5.19,5.35,217283.0
2020-03-19 13:30:00,5.34,5.66,5.33,5.5,521852.0,5.34,5.66,5.33,5.5,521852.0
2020-03-19 14:00:00,5.5,5.79,5.32,5.46,618796.0,5.5,5.79,5.32,5.46,618796.0
2020-03-19 14:30:00,5.45,5.73,5.41,5.48,375999.0,5.45,5.73,5.41,5.48,375999.0
2020-03-19 15:00:00,5.48,5.99,5.37,5.99,569350.0,5.48,5.99,5.37,5.99,569350.0
2020-03-19 15:30:00,5.99,6.21,5.85,5.98,1237034.0,5.99,6.21,5.85,5.98,1237034.0
2020-03-20 09:30:00,5.91,6.18,4.9,5.58,785937.0,5.91,6.18,4.9,5.58,785937.0
2020-03-20 10:00:00,5.57,6.0,5.57,5.85,339154.0,5.57,6.0,5.57,5.85,339154.0
2020-03-20 10:30:00,5.84,5.97,5.73,5.95,210384.0,5.84,5.97,5.73,5.95,210384.0
2020-03-20 11:00:00,5.95,5.96,5.2,5.45,297167.0,5.95,5.96,5.2,5.45,297167.0
2020-03-20 11:30:00,5.46,5.87,5.33,5.73,316269.0,5.46,5.87,5.33,5.73,316269.0
2020-03-20 12:00:00,5.71,5.73,5.41,5.66,269768.0,5.71,5.73,5.41,5.66,269768.0
2020-03-20 12:30:00,5.66,5.78,5.62,5.73,241708.0,5.66,5.78,5.62,5.73,241708.0
2020-03-20 13:00:00,5.73,5.93,5.65,5.93,209771.0,5.73,5.93,5.65,5.93,209771.0
2020-03-20 13:30:00,5.93,6.01,5.73,5.89,170957.0,5.93,6.01,5.73,5.89,170957.0
2020-03-20 14:00:00,5.88,5.91,5.68,5.75,212974.0,5.88,5.91,5.68,5.75,212974.0
2020-03-20 14:30:00,5.74,5.85,5.67,5.67,172125.0,5.74,5.85,5.67,5.67,172125.0
2020-03-20 15:00:00,5.67,5.78,5.5,5.65,382639.0,5.67,5.78,5.5,5.65,382639.0
2020-03-20 15:30:00,5.66,5.77,5.49,5.63,882827.0,5.66,5.77,5.49,5.63,882827.0
2020-03-23 09:30:00,5.79,5.87,5.28,5.54,528226.0,5.79,5.87,5.28,5.54,528226.0
2020-03-23 10:00:00,5.54,5.85,5.4,5.81,384079.0,5.54,5.85,5.4,5.81,384079.0
2020-03-23 10:30:00,5.79,5.84,5.47,5.65,202663.0,5.79,5.84,5.47,5.65,202663.0
2020-03-23 11:00:00,5.67,5.74,5.33,5.38,122951.0,5.67,5.74,5.33,5.38,122951.0
2020-03-23 11:30:00,5.37,5.74,5.37,5.73,132401.0,5.37,5.74,5.37,5.73,132401.0
2020-03-23 12:00:00,5.73,5.88,5.56,5.67,195368.0,5.73,5.88,5.56,5.67,195368.0
2020-03-23 12:30:00,5.68,5.71,5.45,5.51,162448.0,5.68,5.71,5.45,5.51,162448.0
2020-03-23 13:00:00,5.52,5.73,5.48,5.65,162452.0,5.52,5.73,5.48,5.65,162452.0
2020-03-23 13:30:00,5.65,6.08,5.64,5.76,274342.0,5.65,6.08,5.64,5.76,274342.0
2020-03-23 14:00:00,5.76,6.14,5.68,6.04,268209.0,5.76,6.14,5.68,6.04,268209.0
2020-03-23 14:30:00,6.04,6.1,5.82,5.87,351977.0,6.04,6.1,5.82,5.87,351977.0
2020-03-23 15:00:00,5.88,5.93,5.78,5.86,265463.0,5.88,5.93,5.78,5.86,265463.0
2020-03-23 15:30:00,5.87,5.97,5.79,5.93,606209.0,5.87,5.97,5.79,5.93,606209.0
2020-03-24 09:30:00,6.46,6.59,6.02,6.28,585245.0,6.46,6.59,6.02,6.28,585245.0
2020-03-24 10:00:00,6.27,6.56,6.26,6.46,392959.0,6.27,6.56,6.26,6.46,392959.0
2020-03-24 10:30:00,6.45,6.58,6.29,6.3,404376.0,6.45,6.58,6.29,6.3,404376.0
2020-03-24 11:00:00,6.3,6.51,6.21,6.47,345366.0,6.3,6.51,6.21,6.47,345366.0
2020-03-24 11:30:00,6.47,6.59,6.46,6.58,165092.0,6.47,6.59,6.46,6.58,165092.0
2020-03-24 12:00:00,6.59,6.85,6.46,6.77,170601.0,6.59,6.85,6.46,6.77,170601.0
2020-03-24 12:30:00,6.76,6.76,6.45,6.47,278077.0,6.76,6.76,6.45,6.47,278077.0
2020-03-24 13:00:00,6.47,6.59,6.13,6.17,410720.0,6.47,6.59,6.13,6.17,410720.0
2020-03-24 13:30:00,6.18,6.47,6.17,6.37,1215302.0,6.18,6.47,6.17,6.37,1215302.0
2020-03-24 14:00:00,6.37,6.45,6.25,6.4,199228.0,6.37,6.45,6.25,6.4,199228.0
2020-03-24 14:30:00,6.4,6.4,6.16,6.37,205273.0,6.4,6.4,6.16,6.37,205273.0
2020-03-24 15:00:00,6.38,6.38,6.23,6.26,192845.0,6.38,6.38,6.23,6.26,192845.0
2020-03-24 15:30:00,6.25,6.29,5.92,6.08,813149.0,6.25,6.29,5.92,6.08,813149.0
2020-03-25 09:30:00,6.41,6.45,5.52,5.62,469828.0,6.41,6.45,5.52,5.62,469828.0
2020-03-25 10:00:00,5.63,5.83,5.55,5.71,203957.0,5.63,5.83,5.55,5.71,203957.0
2020-03-25 10:30:00,5.76,5.91,5.6,5.83,174629.0,5.76,5.91,5.6,5.83,174629.0
2020-03-25 11:00:00,5.82,5.93,5.73,5.82,215018.0,5.82,5.93,5.73,5.82,215018.0
2020-03-25 11:30:00,5.8,5.98,5.78,5.93,229672.0,5.8,5.98,5.78,5.93,229672.0
2020-03-25 12:00:00,5.93,6.31,5.93,6.16,281047.0,5.93,6.31,5.93,6.16,281047.0
2020-03-25 12:30:00,6.17,6.3,6.01,6.06,214443.0,6.17,6.3,6.01,6.06,214443.0
2020-03-25 13:00:00,6.06,6.35,6.03,6.27,227236.0,6.06,6.35,6.03,6.27,227236.0
2020-03-25 13:30:00,6.26,6.29,6.05,6.06,205863.0,6.26,6.29,6.05,6.06,205863.0
2020-03-25 14:00:00,6.07,6.28,6.03,6.21,252464.0,6.07,6.28,6.03,6.21,252464.0
2020-03-25 14:30:00,6.2,6.23,6.07,6.11,220294.0,6.2,6.23,6.07,6.11,220294.0
2020-03-25 15:00:00,6.11,6.29,6.09,6.26,360903.0,6.11,6.29,6.09,6.26,360903.0
2020-03-25 15:30:00,6.27,6.43,6.08,6.24,712286.0,6.27,6.43,6.08,6.24,712286.0
2020-03-26 09:30:00,6.38,6.62,6.13,6.36,280755.0,6.38,6.62,6.13,6.36,280755.0
2020-03-26 10:00:00,6.37,6.58,6.27,6.38,267966.0,6.37,6.58,6.27,6.38,267966.0
2020-03-26 10:30:00,6.38,6.72,6.38,6.71,254611.0,6.38,6.72,6.38,6.71,254611.0
2020-03-26 11:00:00,6.7,7.13,6.67,7.08,485844.0,6.7,7.13,6.67,7.08,485844.0
2020-03-26 11:30:00,7.07,7.19,7.01,7.08,207426.0,7.07,7.19,7.01,7.08,207426.0
2020-03-26 12:00:00,7.08,7.13,6.79,7.07,262497.0,7.08,7.13,6.79,7.07,262497.0
2020-03-26 12:30:00,7.08,7.16,7.02,7.09,108663.0,7.08,7.16,7.02,7.09,108663.0
2020-03-26 13:00:00,7.09,7.21,6.82,6.89,187250.0,7.09,7.21,6.82,6.89,187250.0
2020-03-26 13:30:00,6.88,6.95,6.82,6.85,117665.0,6.88,6.95,6.82,6.85,117665.0
2020-03-26 14:00:00,6.86,7.0,6.8,6.94,233815.0,6.86,7.0,6.8,6.94,233815.0
2020-03-26 14:30:00,6.95,7.08,6.95,7.06,162062.0,6.95,7.08,6.95,7.06,162062.0
2020-03-26 15:00:00,7.05,7.05,6.92,7.02,213704.0,7.05,7.05,6.92,7.02,213704.0
2020-03-26 15:30:00,7.02,7.32,6.97,7.28,628748.0,7.02,7.32,6.97,7.28,628748.0
2020-03-27 09:30:00,6.88,6.98,6.55,6.81,247767.0,6.88,6.98,6.55,6.81,247767.0
2020-03-27 10:00:00,6.81,6.85,6.6,6.74,147606.0,6.81,6.85,6.6,6.74,147606.0
2020-03-27 10:30:00,6.75,6.92,6.69,6.91,232954.0,6.75,6.92,6.69,6.91,232954.0
2020-03-27 11:00:00,6.91,6.94,6.67,6.82,203549.0,6.91,6.94,6.67,6.82,203549.0
2020-03-27 11:30:00,6.82,6.88,6.7,6.71,142395.0,6.82,6.88,6.7,6.71,142395.0
2020-03-27 12:00:00,6.71,6.71,6.53,6.59,230522.0,6.71,6.71,6.53,6.59,230522.0
2020-03-27 12:30:00,6.59,6.69,6.52,6.61,131803.0,6.59,6.69,6.52,6.61,131803.0
2020-03-27 13:00:00,6.61,6.64,6.5,6.54,134950.0,6.61,6.64,6.5,6.54,134950.0
2020-03-27 13:30:00,6.54,6.74,6.54,6.72,128760.0,6.54,6.74,6.54,6.72,128760.0
2020-03-27 14:00:00,6.73,6.75,6.5,6.56,171929.0,6.73,6.75,6.5,6.56,171929.0
2020-03-27 14:30:00,6.56,6.61,6.51,6.57,82376.0,6.56,6.61,6.51,6.57,82376.0
2020-03-27 15:00:00,6.57,6.59,6.53,6.58,147968.0,6.57,6.59,6.53,6.58,147968.0
2020-03-27 15:30:00,6.58,6.6,6.42,6.47,510672.0,6.58,6.6,6.42,6.47,510672.0
2020-03-30 09:30:00,6.36,6.42,5.73,6.1,304055.0,6.36,6.42,5.73,6.1,304055.0
2020-03-30 10:00:00,6.11,6.11,5.9,6.01,132575.0,6.11,6.11,5.9,6.01,132575.0
2020-03-30 10:30:00,6.01,6.12,5.91,5.94,166907.0,6.01,6.12,5.91,5.94,166907.0
2020-03-30 11:00:00,5.92,6.21,5.92,6.1,115612.0,5.92,6.21,5.92,6.1,115612.0
2020-03-30 11:30:00,6.1,6.15,6.02,6.06,113060.0,6.1,6.15,6.02,6.06,113060.0
2020-03-30 12:00:00,6.04,6.04,5.92,5.96,138509.0,6.04,6.04,5.92,5.96,138509.0
2020-03-30 12:30:00,5.97,5.97,5.77,5.83,176996.0,5.97,5.97,5.77,5.83,176996.0
2020-03-30 13:00:00,5.83,5.89,5.75,5.87,146834.0,5.83,5.89,5.75,5.87,146834.0
2020-03-30 13:30:00,5.88,5.93,5.85,5.86,77639.0,5.88,5.93,5.85,5.86,77639.0
2020-03-30 14:00:00,5.85,5.91,5.79,5.9,136830.0,5.85,5.91,5.79,5.9,136830.0
2020-03-30 14:30:00,5.9,5.96,5.86,5.89,105886.0,5.9,5.96,5.86,5.89,105886.0
2020-03-30 15:00:00,5.89,6.02,5.89,5.91,128464.0,5.89,6.02,5.89,5.91,128464.0
2020-03-30 15:30:00,5.91,6.01,5.85,5.97,494719.0,5.91,6.01,5.85,5.97,494719.0
2020-03-31 09:30:00,6.08,6.5,6.08,6.38,213418.0,6.08,6.5,6.08,6.38,213418.0
2020-03-31 10:00:00,6.39,6.45,6.26,6.45,126490.0,6.39,6.45,6.26,6.45,126490.0
2020-03-31 10:30:00,6.45,6.49,6.38,6.4,193903.0,6.45,6.49,6.38,6.4,193903.0
2020-03-31 11:00:00,6.4,6.49,6.36,6.47,190698.0,6.4,6.49,6.36,6.47,190698.0
2020-03-31 11:30:00,6.47,6.64,6.46,6.61,154275.0,6.47,6.64,6.46,6.61,154275.0
2020-03-31 12:00:00,6.61,6.78,6.58,6.69,225536.0,6.61,6.78,6.58,6.69,225536.0
2020-03-31 12:30:00,6.69,6.69,6.49,6.55,158403.0,6.69,6.69,6.49,6.55,158403.0
2020-03-31 13:00:00,6.54,6.68,6.53,6.57,102076.0,6.54,6.68,6.53,6.57,102076.0
2020-03-31 13:30:00,6.57,6.59,6.5,6.56,183081.0,6.57,6.59,6.5,6.56,183081.0
2020-03-31 14:00:00,6.56,6.8,6.53,6.73,239607.0,6.56,6.8,6.53,6.73,239607.0
2020-03-31 14:30:00,6.74,7.04,6.7,7.03,187658.0,6.74,7.04,6.7,7.03,187658.0
2020-03-31 15:00:00,7.03,7.07,6.82,6.82,286053.0,7.03,7.07,6.82,6.82,286053.0
2020-03-31 15:30:00,6.83,6.99,6.75,6.91,509236.0,6.83,6.99,6.75,6.91,509236.0
2020-04-01 09:30:00,6.71,6.71,6.15,6.21,359206.0,6.71,6.71,6.15,6.21,359206.0
2020-04-01 10:00:00,6.22,6.39,6.12,6.25,217418.0,6.22,6.39,6.12,6.25,217418.0
2020-04-01 10:30:00,6.25,6.34,6.18,6.24,168215.0,6.25,6.34,6.18,6.24,168215.0
2020-04-01 11:00:00,6.24,6.35,6.21,6.22,107310.0,6.24,6.35,6.21,6.22,107310.0
2020-04-01 11:30:00,6.21,6.29,6.18,6.19,109701.0,6.21,6.29,6.18,6.19,109701.0
2020-04-01 12:00:00,6.19,6.19,6.08,6.08,159356.0,6.19,6.19,6.08,6.08,159356.0
2020-04-01 12:30:00,6.08,6.1,5.84,5.99,171852.0,6.08,6.1,5.84,5.99,171852.0
2020-04-01 13:00:00,5.99,5.99,5.87,5.93,103209.0,5.99,5.99,5.87,5.93,103209.0
2020-04-01 13:30:00,5.94,6.16,5.92,6.15,151957.0,5.94,6.16,5.92,6.15,151957.0
2020-04-01 14:00:00,6.14,6.15,6.0,6.05,89134.0,6.14,6.15,6.0,6.05,89134.0
2020-04-01 14:30:00,6.04,6.05,5.99,6.04,85954.0,6.04,6.05,5.99,6.04,85954.0
2020-04-01 15:00:00,6.03,6.12,5.95,5.96,151847.0,6.03,6.12,5.95,5.96,151847.0
2020-04-01 15:30:00,5.96,6.05,5.87,5.97,449274.0,5.96,6.05,5.87,5.97,449274.0
2020-04-02 09:30:00,6.18,6.35,6.06,6.19,310724.0,6.18,6.35,6.06,6.19,310724.0
2020-04-02 10:00:00,6.2,6.32,6.17,6.32,140916.0,6.2,6.32,6.17,6.32,140916.0
2020-04-02 10:30:00,6.32,6.63,6.28,6.6,336086.0,6.32,6.63,6.28,6.6,336086.0
2020-04-02 11:00:00,6.6,6.69,6.29,6.38,207074.0,6.6,6.69,6.29,6.38,207074.0
2020-04-02 11:30:00,6.38,6.56,6.37,6.5,146309.0,6.38,6.56,6.37,6.5,146309.0
2020-04-02 12:00:00,6.5,6.59,6.46,6.54,130457.0,6.5,6.59,6.46,6.54,130457.0
2020-04-02 12:30:00,6.55,6.55,6.46,6.5,85524.0,6.55,6.55,6.46,6.5,85524.0
2020-04-02 13:00:00,6.5,6.52,6.3,6.3,126237.0,6.5,6.52,6.3,6.3,126237.0
2020-04-02 13:30:00,6.3,6.3,6.15,6.15,89012.0,6.3,6.3,6.15,6.15,89012.0
2020-04-02 14:00:00,6.16,6.16,6.05,6.08,218770.0,6.16,6.16,6.05,6.08,218770.0
2020-04-02 14:30:00,6.08,6.16,6.02,6.05,208112.0,6.08,6.16,6.02,6.05,208112.0
2020-04-02 15:00:00,6.06,6.07,6.0,6.04,253644.0,6.06,6.07,6.0,6.04,253644.0
2020-04-02 15:30:00,6.04,6.24,6.01,6.19,364851.0,6.04,6.24,6.01,6.19,364851.0
2020-04-03 09:30:00,6.38,6.44,6.01,6.12,155051.0,6.38,6.44,6.01,6.12,155051.0
2020-04-03 10:00:00,6.12,6.21,5.99,6.01,166981.0,6.12,6.21,5.99,6.01,166981.0
2020-04-03 10:30:00,6.02,6.08,5.98,6.01,177557.0,6.02,6.08,5.98,6.01,177557.0
2020-04-03 11:00:00,6.0,6.04,5.87,5.95,168055.0,6.0,6.04,5.87,5.95,168055.0
2020-04-03 11:30:00,5.94,6.04,5.89,5.91,169875.0,5.94,6.04,5.89,5.91,169875.0
2020-04-03 12:00:00,5.91,5.94,5.78,5.83,134714.0,5.91,5.94,5.78,5.83,134714.0
2020-04-03 12:30:00,5.84,5.89,5.8,5.85,126861.0,5.84,5.89,5.8,5.85,126861.0
2020-04-03 13:00:00,5.85,5.89,5.79,5.82,137478.0,5.85,5.89,5.79,5.82,137478.0
2020-04-03 13:30:00,5.82,5.93,5.77,5.9,153078.0,5.82,5.93,5.77,5.9,153078.0
2020-04-03 14:00:00,5.91,5.99,5.87,5.99,126060.0,5.91,5.99,5.87,5.99,126060.0
2020-04-03 14:30:00,5.98,6.03,5.88,6.03,150486.0,5.98,6.03,5.88,6.03,150486.0
2020-04-03 15:00:00,6.03,6.08,5.93,5.98,163150.0,6.03,6.08,5.93,5.98,163150.0
2020-04-03 15:30:00,5.97,6.04,5.93,5.98,379375.0,5.97,6.04,5.93,5.98,379375.0
2020-04-06 09:30:00,6.37,6.61,6.17,6.5,274736.0,6.37,6.61,6.17,6.5,274736.0
2020-04-06 10:00:00,6.52,6.89,6.51,6.67,235858.0,6.52,6.89,6.51,6.67,235858.0
2020-04-06 10:30:00,6.67,6.68,6.45,6.52,190670.0,6.67,6.68,6.45,6.52,190670.0
2020-04-06 11:00:00,6.51,6.58,6.41,6.58,101267.0,6.51,6.58,6.41,6.58,101267.0
2020-04-06 11:30:00,6.58,6.78,6.57,6.69,114794.0,6.58,6.78,6.57,6.69,114794.0
2020-04-06 12:00:00,6.7,6.74,6.64,6.72,124709.0,6.7,6.74,6.64,6.72,124709.0
2020-04-06 12:30:00,6.72,6.72,6.51,6.52,146276.0,6.72,6.72,6.51,6.52,146276.0
2020-04-06 13:00:00,6.53,6.64,6.53,6.63,74201.0,6.53,6.64,6.53,6.63,74201.0
2020-04-06 13:30:00,6.63,6.65,6.54,6.64,67045.0,6.63,6.65,6.54,6.64,67045.0
2020-04-06 14:00:00,6.64,6.66,6.47,6.54,111931.0,6.64,6.66,6.47,6.54,111931.0
2020-04-06 14:30:00,6.55,6.6,6.49,6.53,62195.0,6.55,6.6,6.49,6.53,62195.0
2020-04-06 15:00:00,6.54,6.57,6.49,6.52,126936.0,6.54,6.57,6.49,6.52,126936.0
2020-04-06 15:30:00,6.51,6.56,6.46,6.54,336566.0,6.51,6.56,6.46,6.54,336566.0
2020-04-07 09:30:00,7.1,7.48,7.01,7.47,402768.0,7.1,7.48,7.01,7.47,402768.0
2020-04-07 10:00:00,7.48,7.57,6.9,7.02,232747.0,7.48,7.57,6.9,7.02,232747.0
2020-04-07 10:30:00,7.01,7.2,6.76,6.86,231896.0,7.01,7.2,6.76,6.86,231896.0
2020-04-07 11:00:00,6.86,7.08,6.81,6.91,170930.0,6.86,7.08,6.81,6.91,170930.0
2020-04-07 11:30:00,6.91,7.06,6.9,6.94,136389.0,6.91,7.06,6.9,6.94,136389.0
2020-04-07 12:00:00,6.94,7.13,6.94,7.04,123312.0,6.94,7.13,6.94,7.04,123312.0
2020-04-07 12:30:00,7.04,7.07,6.93,6.98,148670.0,7.04,7.07,6.93,6.98,148670.0
2020-04-07 13:00:00,6.98,7.01,6.86,6.94,164433.0,6.98,7.01,6.86,6.94,164433.0
2020-04-07 13:30:00,6.95,6.99,6.83,6.87,100108.0,6.95,6.99,6.83,6.87,100108.0
2020-04-07 14:00:00,6.87,6.87,6.71,6.79,121948.0,6.87,6.87,6.71,6.79,121948.0
2020-04-07 14:30:00,6.78,6.83,6.61,6.66,120826.0,6.78,6.83,6.61,6.66,120826.0
2020-04-07 15:00:00,6.66,6.8,6.63,6.66,150532.0,6.66,6.8,6.63,6.66,150532.0
2020-04-07 15:30:00,6.68,6.9,6.62,6.75,363223.0,6.68,6.9,6.62,6.75,363223.0
2020-04-08 09:30:00,6.97,7.09,6.81,6.87,152789.0,6.97,7.09,6.81,6.87,152789.0
2020-04-08 10:00:00,6.87,6.95,6.82,6.94,64841.0,6.87,6.95,6.82,6.94,64841.0
2020-04-08 10:30:00,6.95,7.02,6.8,6.89,146407.0,6.95,7.02,6.8,6.89,146407.0
2020-04-08 11:00:00,6.89,7.02,6.88,6.98,142652.0,6.89,7.02,6.88,6.98,142652.0
2020-04-08 11:30:00,6.97,7.08,6.94,6.97,114890.0,6.97,7.08,6.94,6.97,114890.0
2020-04-08 12:00:00,6.98,7.05,6.94,7.02,101492.0,6.98,7.05,6.94,7.02,101492.0
2020-04-08 12:30:00,7.01,7.09,6.99,7.06,91571.0,7.01,7.09,6.99,7.06,91571.0
2020-04-08 13:00:00,7.06,7.08,7.01,7.04,72770.0,7.06,7.08,7.01,7.04,72770.0
2020-04-08 13:30:00,7.06,7.07,7.0,7.0,97910.0,7.06,7.07,7.0,7.0,97910.0
2020-04-08 14:00:00,7.0,7.13,6.99,7.09,107530.0,7.0,7.13,6.99,7.09,107530.0
2020-04-08 14:30:00,7.1,7.18,7.08,7.18,127759.0,7.1,7.18,7.08,7.18,127759.0
2020-04-08 15:00:00,7.17,7.3,7.15,7.21,188344.0,7.17,7.3,7.15,7.21,188344.0
2020-04-08 15:30:00,7.22,7.29,7.2,7.29,389592.0,7.22,7.29,7.2,7.29,389592.0
2020-04-09 09:30:00,7.76,8.14,7.67,8.14,422138.0,7.76,8.14,7.67,8.14,422138.0
2020-04-09 10:00:00,8.14,8.38,8.08,8.32,406574.0,8.14,8.38,8.08,8.32,406574.0
2020-04-09 10:30:00,8.3,8.45,8.18,8.27,481843.0,8.3,8.45,8.18,8.27,481843.0
2020-04-09 11:00:00,8.25,8.27,8.14,8.21,229131.0,8.25,8.27,8.14,8.21,229131.0
2020-04-09 11:30:00,8.22,8.26,8.16,8.24,252332.0,8.22,8.26,8.16,8.24,252332.0
2020-04-09 12:00:00,8.24,8.31,8.22,8.29,165906.0,8.24,8.31,8.22,8.29,165906.0
2020-04-09 12:30:00,8.29,8.47,8.28,8.41,194590.0,8.29,8.47,8.28,8.41,194590.0
2020-04-09 13:00:00,8.41,8.56,8.4,8.49,219124.0,8.41,8.56,8.4,8.49,219124.0
2020-04-09 13:30:00,8.49,8.52,8.29,8.35,287169.0,8.49,8.52,8.29,8.35,287169.0
2020-04-09 14:00:00,8.34,8.42,8.15,8.16,366064.0,8.34,8.42,8.15,8.16,366064.0
2020-04-09 14:30:00,8.16,8.27,7.71,7.85,391479.0,8.16,8.27,7.71,7.85,391479.0
2020-04-09 15:00:00,7.85,7.98,7.76,7.95,208795.0,7.85,7.98,7.76,7.95,208795.0
2020-04-09 15:30:00,7.95,7.99,7.81,7.86,341357.0,7.95,7.99,7.81,7.86,341357.0
2020-04-13 09:30:00,7.95,8.1,7.31,7.52,291488.0,7.95,8.1,7.31,7.52,291488.0
2020-04-13 10:00:00,7.52,7.6,7.25,7.35,152797.0,7.52,7.6,7.25,7.35,152797.0
2020-04-13 10:30:00,7.35,7.39,7.17,7.2,254252.0,7.35,7.39,7.17,7.2,254252.0
2020-04-13 11:00:00,7.19,7.35,7.14,7.33,115792.0,7.19,7.35,7.14,7.33,115792.0
2020-04-13 11:30:00,7.33,7.37,7.25,7.32,93916.0,7.33,7.37,7.25,7.32,93916.0
2020-04-13 12:00:00,7.32,7.55,7.31,7.44,127655.0,7.32,7.55,7.31,7.44,127655.0
2020-04-13 12:30:00,7.43,7.51,7.37,7.41,134014.0,7.43,7.51,7.37,7.41,134014.0
2020-04-13 13:00:00,7.4,7.46,7.38,7.44,84216.0,7.4,7.46,7.38,7.44,84216.0
2020-04-13 13:30:00,7.43,7.58,7.42,7.55,94428.0,7.43,7.58,7.42,7.55,94428.0
2020-04-13 14:00:00,7.56,7.63,7.5,7.56,91764.0,7.56,7.63,7.5,7.56,91764.0
2020-04-13 14:30:00,7.56,7.59,7.51,7.56,110239.0,7.56,7.59,7.51,7.56,110239.0
2020-04-13 15:00:00,7.55,7.56,7.48,7.55,77614.0,7.55,7.56,7.48,7.55,77614.0
2020-04-13 15:30:00,7.54,7.64,7.53,7.57,200230.0,7.54,7.64,7.53,7.57,200230.0
2020-04-14 09:30:00,7.8,8.07,7.76,7.96,195893.0,7.8,8.07,7.76,7.96,195893.0
2020-04-14 10:00:00,7.96,8.0,7.8,7.82,123299.0,7.96,8.0,7.8,7.82,123299.0
2020-04-14 10:30:00,7.81,7.85,7.63,7.66,172193.0,7.81,7.85,7.63,7.66,172193.0
2020-04-14 11:00:00,7.66,7.68,7.46,7.54,168750.0,7.66,7.68,7.46,7.54,168750.0
2020-04-14 11:30:00,7.55,7.6,7.51,7.53,95451.0,7.55,7.6,7.51,7.53,95451.0
2020-04-14 12:00:00,7.54,7.69,7.54,7.68,76182.0,7.54,7.69,7.54,7.68,76182.0
2020-04-14 12:30:00,7.68,7.71,7.58,7.58,58900.0,7.68,7.71,7.58,7.58,58900.0
2020-04-14 13:00:00,7.59,7.63,7.54,7.63,71060.0,7.59,7.63,7.54,7.63,71060.0
2020-04-14 13:30:00,7.63,7.68,7.62,7.65,72787.0,7.63,7.68,7.62,7.65,72787.0
2020-04-14 14:00:00,7.66,7.72,7.62,7.7,80706.0,7.66,7.72,7.62,7.7,80706.0
2020-04-14 14:30:00,7.71,7.77,7.67,7.74,95524.0,7.71,7.77,7.67,7.74,95524.0
2020-04-14 15:00:00,7.73,7.73,7.65,7.69,83275.0,7.73,7.73,7.65,7.69,83275.0
2020-04-14 15:30:00,7.69,7.78,7.67,7.69,266479.0,7.69,7.78,7.67,7.69,266479.0
2020-04-15 09:30:00,7.04,7.3,6.93,7.09,329827.0,7.04,7.3,6.93,7.09,329827.0
2020-04-15 10:00:00,7.08,7.15,7.01,7.05,204401.0,7.08,7.15,7.01,7.05,204401.0
2020-04-15 10:30:00,7.04,7.24,7.01,7.22,225950.0,7.04,7.24,7.01,7.22,225950.0
2020-04-15 11:00:00,7.22,7.29,7.19,7.27,168222.0,7.22,7.29,7.19,7.27,168222.0
2020-04-15 11:30:00,7.27,7.34,7.15,7.19,131780.0,7.27,7.34,7.15,7.19,131780.0
2020-04-15 12:00:00,7.19,7.35,7.15,7.34,152582.0,7.19,7.35,7.15,7.34,152582.0
2020-04-15 12:30:00,7.34,7.42,7.28,7.32,145705.0,7.34,7.42,7.28,7.32,145705.0
2020-04-15 13:00:00,7.31,7.41,7.3,7.33,131577.0,7.31,7.41,7.3,7.33,131577.0
2020-04-15 13:30:00,7.33,7.39,7.24,7.32,161306.0,7.33,7.39,7.24,7.32,161306.0
2020-04-15 14:00:00,7.32,7.43,7.31,7.42,126860.0,7.32,7.43,7.31,7.42,126860.0
2020-04-15 14:30:00,7.43,7.48,7.35,7.4,122046.0,7.43,7.48,7.35,7.4,122046.0
2020-04-15 15:00:00,7.39,7.4,7.3,7.33,187205.0,7.39,7.4,7.3,7.33,187205.0
2020-04-15 15:30:00,7.33,7.38,7.27,7.36,338724.0,7.33,7.38,7.27,7.36,338724.0
2020-04-16 09:30:00,7.3,7.37,7.06,7.1,156356.0,7.3,7.37,7.06,7.1,156356.0
2020-04-16 10:00:00,7.11,7.19,7.05,7.17,119803.0,7.11,7.19,7.05,7.17,119803.0
2020-04-16 10:30:00,7.18,7.44,7.17,7.39,150766.0,7.18,7.44,7.17,7.39,150766.0
2020-04-16 11:00:00,7.39,7.51,7.32,7.33,152520.0,7.39,7.51,7.32,7.33,152520.0
2020-04-16 11:30:00,7.32,7.33,7.22,7.29,70621.0,7.32,7.33,7.22,7.29,70621.0
2020-04-16 12:00:00,7.3,7.32,7.17,7.22,78820.0,7.3,7.32,7.17,7.22,78820.0
2020-04-16 12:30:00,7.21,7.24,7.17,7.21,75990.0,7.21,7.24,7.17,7.21,75990.0
2020-04-16 13:00:00,7.22,7.24,7.18,7.22,57379.0,7.22,7.24,7.18,7.22,57379.0
2020-04-16 13:30:00,7.22,7.24,7.11,7.14,67928.0,7.22,7.24,7.11,7.14,67928.0
2020-04-16 14:00:00,7.14,7.18,7.11,7.17,70697.0,7.14,7.18,7.11,7.17,70697.0
2020-04-16 14:30:00,7.16,7.19,7.13,7.18,80214.0,7.16,7.19,7.13,7.18,80214.0
2020-04-16 15:00:00,7.18,7.22,7.14,7.2,103047.0,7.18,7.22,7.14,7.2,103047.0
2020-04-16 15:30:00,7.2,7.25,7.17,7.21,255399.0,7.2,7.25,7.17,7.21,255399.0
2020-04-17 09:30:00,7.57,8.11,7.5,8.09,556303.0,7.57,8.11,7.5,8.09,556303.0
2020-04-17 10:00:00,8.08,8.08,7.8,7.85,244326.0,8.08,8.08,7.8,7.85,244326.0
2020-04-17 10:30:00,7.84,7.85,7.73,7.79,86987.0,7.84,7.85,7.73,7.79,86987.0
2020-04-17 11:00:00,7.79,8.14,7.79,8.08,230875.0,7.79,8.14,7.79,8.08,230875.0
2020-04-17 11:30:00,8.08,8.13,7.99,8.08,191431.0,8.08,8.13,7.99,8.08,191431.0
2020-04-17 12:00:00,8.08,8.27,8.07,8.12,284237.0,8.08,8.27,8.07,8.12,284237.0
2020-04-17 12:30:00,8.12,8.19,8.11,8.14,77800.0,8.12,8.19,8.11,8.14,77800.0
2020-04-17 13:00:00,8.14,8.2,8.06,8.12,153781.0,8.14,8.2,8.06,8.12,153781.0
2020-04-17 13:30:00,8.12,8.12,7.98,8.03,110210.0,8.12,8.12,7.98,8.03,110210.0
2020-04-17 14:00:00,8.03,8.08,7.95,8.04,104900.0,8.03,8.08,7.95,8.04,104900.0
2020-04-17 14:30:00,8.05,8.16,8.04,8.16,110013.0,8.05,8.16,8.04,8.16,110013.0
2020-04-17 15:00:00,8.16,8.17,8.09,8.12,166861.0,8.16,8.17,8.09,8.12,166861.0
2020-04-17 15:30:00,8.13,8.25,8.12,8.22,483398.0,8.13,8.25,8.12,8.22,483398.0
2020-04-20 09:30:00,7.82,8.37,7.72,8.26,362654.0,7.82,8.37,7.72,8.26,362654.0
2020-04-20 10:00:00,8.27,8.43,8.22,8.34,247629.0,8.27,8.43,8.22,8.34,247629.0
2020-04-20 10:30:00,8.35,8.53,8.33,8.49,180289.0,8.35,8.53,8.33,8.49,180289.0
2020-04-20 11:00:00,8.5,8.55,8.38,8.43,293600.0,8.5,8.55,8.38,8.43,293600.0
2020-04-20 11:30:00,8.42,8.49,8.38,8.39,148996.0,8.42,8.49,8.38,8.39,148996.0
2020-04-20 12:00:00,8.38,8.4,8.28,8.36,93791.0,8.38,8.4,8.28,8.36,93791.0
2020-04-20 12:30:00,8.37,8.52,8.36,8.41,176586.0,8.37,8.52,8.36,8.41,176586.0
2020-04-20 13:00:00,8.41,8.44,8.28,8.44,142898.0,8.41,8.44,8.28,8.44,142898.0
2020-04-20 13:30:00,8.44,8.49,8.36,8.38,104330.0,8.44,8.49,8.36,8.38,104330.0
2020-04-20 14:00:00,8.37,8.38,8.11,8.11,137737.0,8.37,8.38,8.11,8.11,137737.0
2020-04-20 14:30:00,8.12,8.28,8.12,8.19,157420.0,8.12,8.28,8.12,8.19,157420.0
2020-04-20 15:00:00,8.18,8.27,8.09,8.15,154135.0,8.18,8.27,8.09,8.15,154135.0
2020-04-20 15:30:00,8.16,8.21,8.09,8.11,431990.0,8.16,8.21,8.09,8.11,431990.0
2020-04-21 09:30:00,7.82,8.53,7.82,8.46,593303.0,7.82,8.53,7.82,8.46,593303.0
2020-04-21 10:00:00,8.46,8.46,8.23,8.3,442490.0,8.46,8.46,8.23,8.3,442490.0
2020-04-21 10:30:00,8.31,8.32,8.06,8.06,262971.0,8.31,8.32,8.06,8.06,262971.0
2020-04-21 11:00:00,8.05,8.1,7.98,7.99,232958.0,8.05,8.1,7.98,7.99,232958.0
2020-04-21 11:30:00,7.99,8.1,7.97,8.05,143453.0,7.99,8.1,7.97,8.05,143453.0
2020-04-21 12:00:00,8.05,8.18,8.03,8.09,180732.0,8.05,8.18,8.03,8.09,180732.0
2020-04-21 12:30:00,8.09,8.12,8.0,8.12,129609.0,8.09,8.12,8.0,8.12,129609.0
2020-04-21 13:00:00,8.11,8.24,8.07,8.21,199180.0,8.11,8.24,8.07,8.21,199180.0
2020-04-21 13:30:00,8.21,8.27,8.13,8.15,166114.0,8.21,8.27,8.13,8.15,166114.0
2020-04-21 14:00:00,8.14,8.31,8.08,8.29,232440.0,8.14,8.31,8.08,8.29,232440.0
2020-04-21 14:30:00,8.29,8.33,8.25,8.31,258945.0,8.29,8.33,8.25,8.31,258945.0
2020-04-21 15:00:00,8.31,8.34,8.25,8.27,166840.0,8.31,8.34,8.25,8.27,166840.0
2020-04-21 15:30:00,8.26,8.39,8.2,8.21,445554.0,8.26,8.39,8.2,8.21,445554.0
2020-04-22 09:30:00,8.48,8.77,8.4,8.43,242323.0,8.48,8.77,8.4,8.43,242323.0
2020-04-22 10:00:00,8.42,8.45,8.27,8.28,191806.0,8.42,8.45,8.27,8.28,191806.0
2020-04-22 10:30:00,8.28,8.35,8.17,8.21,138188.0,8.28,8.35,8.17,8.21,138188.0
2020-04-22 11:00:00,8.21,8.3,8.15,8.2,92876.0,8.21,8.3,8.15,8.2,92876.0
2020-04-22 11:30:00,8.2,8.32,8.18,8.25,122996.0,8.2,8.32,8.18,8.25,122996.0
2020-04-22 12:00:00,8.26,8.28,8.14,8.17,161034.0,8.26,8.28,8.14,8.17,161034.0
2020-04-22 12:30:00,8.18,8.19,8.08,8.11,75220.0,8.18,8.19,8.08,8.11,75220.0
2020-04-22 13:00:00,8.11,8.13,8.05,8.11,91451.0,8.11,8.13,8.05,8.11,91451.0
2020-04-22 13:30:00,8.12,8.12,8.03,8.03,51831.0,8.12,8.12,8.03,8.03,51831.0
2020-04-22 14:00:00,8.03,8.06,8.0,8.05,98350.0,8.03,8.06,8.0,8.05,98350.0
2020-04-22 14:30:00,8.06,8.15,8.04,8.05,135779.0,8.06,8.15,8.04,8.05,135779.0
2020-04-22 15:00:00,8.06,8.13,8.04,8.07,86766.0,8.06,8.13,8.04,8.07,86766.0
2020-04-22 15:30:00,8.07,8.2,8.07,8.18,566326.0,8.07,8.2,8.07,8.18,566326.0
2020-04-23 09:30:00,8.75,8.89,8.44,8.6,596877.0,8.75,8.89,8.44,8.6,596877.0
2020-04-23 10:00:00,8.6,8.78,8.55,8.78,221083.0,8.6,8.78,8.55,8.78,221083.0
2020-04-23 10:30:00,8.78,9.15,8.77,8.92,598656.0,8.78,9.15,8.77,8.92,598656.0
2020-04-23 11:00:00,8.92,9.03,8.83,8.96,201450.0,8.92,9.03,8.83,8.96,201450.0
2020-04-23 11:30:00,8.96,9.03,8.81,9.03,229831.0,8.96,9.03,8.81,9.03,229831.0
2020-04-23 12:00:00,9.03,9.13,8.96,9.07,284866.0,9.03,9.13,8.96,9.07,284866.0
2020-04-23 12:30:00,9.07,9.2,8.9,8.99,241343.0,9.07,9.2,8.9,8.99,241343.0
2020-04-23 13:00:00,8.99,9.13,8.95,9.02,117752.0,8.99,9.13,8.95,9.02,117752.0
2020-04-23 13:30:00,9.03,9.05,8.84,8.9,111300.0,9.03,9.05,8.84,8.9,111300.0
2020-04-23 14:00:00,8.9,8.97,8.84,8.95,106810.0,8.9,8.97,8.84,8.95,106810.0
2020-04-23 14:30:00,8.95,9.05,8.85,8.99,120437.0,8.95,9.05,8.85,8.99,120437.0
2020-04-23 15:00:00,8.99,9.0,8.89,8.94,102259.0,8.99,9.0,8.89,8.94,102259.0
2020-04-23 15:30:00,8.95,8.99,8.88,8.89,374205.0,8.95,8.99,8.88,8.89,374205.0
2020-04-24 09:30:00,8.79,9.12,8.75,8.97,367453.0,8.79,9.12,8.75,8.97,367453.0
2020-04-24 10:00:00,8.97,9.03,8.74,8.79,169527.0,8.97,9.03,8.74,8.79,169527.0
2020-04-24 10:30:00,8.77,8.9,8.75,8.78,119982.0,8.77,8.9,8.75,8.78,119982.0
2020-04-24 11:00:00,8.79,8.83,8.7,8.79,147583.0,8.79,8.83,8.7,8.79,147583.0
2020-04-24 11:30:00,8.78,8.85,8.73,8.78,106565.0,8.78,8.85,8.73,8.78,106565.0
2020-04-24 12:00:00,8.77,8.87,8.75,8.83,215288.0,8.77,8.87,8.75,8.83,215288.0
2020-04-24 12:30:00,8.82,8.91,8.78,8.85,110757.0,8.82,8.91,8.78,8.85,110757.0
2020-04-24 13:00:00,8.86,8.86,8.78,8.86,99555.0,8.86,8.86,8.78,8.86,99555.0
2020-04-24 13:30:00,8.86,8.93,8.83,8.92,111543.0,8.86,8.93,8.83,8.92,111543.0
2020-04-24 14:00:00,8.92,8.98,8.88,8.96,114226.0,8.92,8.98,8.88,8.96,114226.0
2020-04-24 14:30:00,8.96,9.07,8.95,9.05,111507.0,8.96,9.07,8.95,9.05,111507.0
2020-04-24 15:00:00,9.06,9.11,9.03,9.07,154740.0,9.06,9.11,9.03,9.07,154740.0
2020-04-24 15:30:00,9.07,9.13,9.0,9.05,319805.0,9.07,9.13,9.0,9.05,319805.0
2020-04-27 09:30:00,8.83,9.07,8.63,9.07,604538.0,8.83,9.07,8.63,9.07,604538.0
2020-04-27 10:00:00,9.07,9.21,9.01,9.12,307380.0,9.07,9.21,9.01,9.12,307380.0
2020-04-27 10:30:00,9.12,9.41,9.11,9.36,293325.0,9.12,9.41,9.11,9.36,293325.0
2020-04-27 11:00:00,9.36,9.47,9.32,9.43,321447.0,9.36,9.47,9.32,9.43,321447.0
2020-04-27 11:30:00,9.42,9.54,9.41,9.51,301119.0,9.42,9.54,9.41,9.51,301119.0
2020-04-27 12:00:00,9.51,9.56,9.43,9.48,210190.0,9.51,9.56,9.43,9.48,210190.0
2020-04-27 12:30:00,9.48,9.63,9.48,9.61,155948.0,9.48,9.63,9.48,9.61,155948.0
2020-04-27 13:00:00,9.61,9.61,9.49,9.54,104079.0,9.61,9.61,9.49,9.54,104079.0
2020-04-27 13:30:00,9.54,9.7,9.5,9.7,175550.0,9.54,9.7,9.5,9.7,175550.0
2020-04-27 14:00:00,9.7,9.86,9.67,9.81,265308.0,9.7,9.86,9.67,9.81,265308.0
2020-04-27 14:30:00,9.81,9.99,9.72,9.97,340304.0,9.81,9.99,9.72,9.97,340304.0
2020-04-27 15:00:00,9.97,10.04,9.89,9.91,272272.0,9.97,10.04,9.89,9.91,272272.0
2020-04-27 15:30:00,9.91,9.95,9.8,9.82,495226.0,9.91,9.95,9.8,9.82,495226.0
2020-04-28 09:30:00,10.3,10.55,10.17,10.2,524119.0,10.3,10.55,10.17,10.2,524119.0
2020-04-28 10:00:00,10.2,10.62,10.14,10.34,381352.0,10.2,10.62,10.14,10.34,381352.0
2020-04-28 10:30:00,10.34,10.41,9.93,9.97,316163.0,10.34,10.41,9.93,9.97,316163.0
2020-04-28 11:00:00,9.97,10.38,9.96,10.31,265099.0,9.97,10.38,9.96,10.31,265099.0
2020-04-28 11:30:00,10.29,10.39,10.26,10.38,124128.0,10.29,10.39,10.26,10.38,124128.0
2020-04-28 12:00:00,10.39,10.47,10.26,10.33,233311.0,10.39,10.47,10.26,10.33,233311.0
2020-04-28 12:30:00,10.32,10.38,10.22,10.3,145079.0,10.32,10.38,10.22,10.3,145079.0
2020-04-28 13:00:00,10.31,10.4,10.29,10.37,102054.0,10.31,10.4,10.29,10.37,102054.0
2020-04-28 13:30:00,10.36,10.37,10.25,10.29,134260.0,10.36,10.37,10.25,10.29,134260.0
2020-04-28 14:00:00,10.29,10.47,10.29,10.44,126227.0,10.29,10.47,10.29,10.44,126227.0
2020-04-28 14:30:00,10.44,10.5,10.41,10.43,134143.0,10.44,10.5,10.41,10.43,134143.0
2020-04-28 15:00:00,10.43,10.62,10.41,10.58,204148.0,10.43,10.62,10.41,10.58,204148.0
2020-04-28 15:30:00,10.58,10.73,10.52,10.55,612971.0,10.58,10.73,10.52,10.55,612971.0
2020-04-29 09:30:00,11.0,11.33,10.94,11.15,546495.0,11.0,11.33,10.94,11.15,546495.0
2020-04-29 10:00:00,11.15,11.62,11.08,11.62,495692.0,11.15,11.62,11.08,11.62,495692.0
2020-04-29 10:30:00,11.62,11.88,11.57,11.81,342169.0,11.62,11.88,11.57,11.81,342169.0
2020-04-29 11:00:00,11.8,11.98,11.65,11.9,418156.0,11.8,11.98,11.65,11.9,418156.0
2020-04-29 11:30:00,11.9,11.98,11.76,11.84,351704.0,11.9,11.98,11.76,11.84,351704.0
2020-04-29 12:00:00,11.84,11.95,11.84,11.88,216562.0,11.84,11.95,11.84,11.88,216562.0
2020-04-29 12:30:00,11.88,11.99,11.87,11.94,223720.0,11.88,11.99,11.87,11.94,223720.0
2020-04-29 13:00:00,11.94,11.97,11.82,11.85,225308.0,11.94,11.97,11.82,11.85,225308.0
2020-04-29 13:30:00,11.85,11.88,11.69,11.71,239450.0,11.85,11.88,11.69,11.71,239450.0
2020-04-29 14:00:00,11.71,11.79,11.62,11.72,217445.0,11.71,11.79,11.62,11.72,217445.0
2020-04-29 14:30:00,11.71,11.78,11.65,11.69,201268.0,11.71,11.78,11.65,11.69,201268.0
2020-04-29 15:00:00,11.69,11.71,11.58,11.7,324410.0,11.69,11.71,11.58,11.7,324410.0
2020-04-29 15:30:00,11.7,11.77,11.58,11.6,662805.0,11.7,11.77,11.58,11.6,662805.0
2020-04-30 09:30:00,11.45,11.54,10.87,11.49,565577.0,11.45,11.54,10.87,11.49,565577.0
2020-04-30 10:00:00,11.52,11.72,11.44,11.5,264259.0,11.52,11.72,11.44,11.5,264259.0
2020-04-30 10:30:00,11.52,11.61,11.38,11.5,306492.0,11.52,11.61,11.38,11.5,306492.0
2020-04-30 11:00:00,11.5,11.56,11.39,11.42,215222.0,11.5,11.56,11.39,11.42,215222.0
2020-04-30 11:30:00,11.42,11.53,11.32,11.36,232899.0,11.42,11.53,11.32,11.36,232899.0
2020-04-30 12:00:00,11.34,11.35,11.19,11.29,161867.0,11.34,11.35,11.19,11.29,161867.0
2020-04-30 12:30:00,11.27,11.33,11.21,11.28,111618.0,11.27,11.33,11.21,11.28,111618.0
2020-04-30 13:00:00,11.27,11.35,11.2,11.24,125169.0,11.27,11.35,11.2,11.24,125169.0
2020-04-30 13:30:00,11.25,11.31,11.21,11.23,75083.0,11.25,11.31,11.21,11.23,75083.0
2020-04-30 14:00:00,11.22,11.29,11.18,11.27,91335.0,11.22,11.29,11.18,11.27,91335.0
2020-04-30 14:30:00,11.27,11.43,11.26,11.42,154750.0,11.27,11.43,11.26,11.42,154750.0
2020-04-30 15:00:00,11.42,11.48,11.39,11.46,154743.0,11.42,11.48,11.39,11.46,154743.0
2020-04-30 15:30:00,11.46,11.76,11.42,11.69,834366.0,11.46,11.76,11.42,11.69,834366.0
2020-05-01 09:30:00,11.0,11.38,10.64,10.77,442478.0,11.0,11.38,10.64,10.77,442478.0
2020-05-01 10:00:00,10.77,10.84,10.52,10.63,204689.0,10.77,10.84,10.52,10.63,204689.0
2020-05-01 10:30:00,10.63,10.82,10.6,10.7,167708.0,10.63,10.82,10.6,10.7,167708.0
2020-05-01 11:00:00,10.69,10.69,10.35,10.35,244745.0,10.69,10.69,10.35,10.35,244745.0
2020-05-01 11:30:00,10.35,10.36,9.93,9.94,272071.0,10.35,10.36,9.93,9.94,272071.0
2020-05-01 12:00:00,9.94,10.19,9.9,9.99,319515.0,9.94,10.19,9.9,9.99,319515.0
2020-05-01 12:30:00,9.98,10.04,9.9,10.04,131965.0,9.98,10.04,9.9,10.04,131965.0
2020-05-01 13:00:00,10.04,10.19,10.03,10.19,166461.0,10.04,10.19,10.03,10.19,166461.0
2020-05-01 13:30:00,10.18,10.21,10.06,10.1,186087.0,10.18,10.21,10.06,10.1,186087.0
2020-05-01 14:00:00,10.1,10.26,10.09,10.24,129512.0,10.1,10.26,10.09,10.24,129512.0
2020-05-01 14:30:00,10.24,10.3,10.12,10.13,185372.0,10.24,10.3,10.12,10.13,185372.0
2020-05-01 15:00:00,10.13,10.22,10.09,10.09,223313.0,10.13,10.22,10.09,10.09,223313.0
2020-05-01 15:30:00,10.1,10.21,10.02,10.19,714722.0,10.1,10.21,10.02,10.19,714722.0
2020-05-04 09:30:00,9.77,9.95,9.41,9.85,450897.0,9.77,9.95,9.41,9.85,450897.0
2020-05-04 10:00:00,9.85,10.15,9.83,9.88,266774.0,9.85,10.15,9.83,9.88,266774.0
2020-05-04 10:30:00,9.87,9.9,9.74,9.74,112570.0,9.87,9.9,9.74,9.74,112570.0
2020-05-04 11:00:00,9.74,9.75,9.62,9.65,142444.0,9.74,9.75,9.62,9.65,142444.0
2020-05-04 11:30:00,9.66,9.73,9.62,9.7,105110.0,9.66,9.73,9.62,9.7,105110.0
2020-05-04 12:00:00,9.7,9.79,9.68,9.78,76774.0,9.7,9.79,9.68,9.78,76774.0
2020-05-04 12:30:00,9.78,9.8,9.69,9.69,99664.0,9.78,9.8,9.69,9.69,99664.0
2020-05-04 13:00:00,9.7,9.7,9.6,9.64,82217.0,9.7,9.7,9.6,9.64,82217.0
2020-05-04 13:30:00,9.63,9.64,9.5,9.51,155304.0,9.63,9.64,9.5,9.51,155304.0
2020-05-04 14:00:00,9.51,9.58,9.5,9.51,169336.0,9.51,9.58,9.5,9.51,169336.0
2020-05-04 14:30:00,9.51,9.53,9.37,9.53,287410.0,9.51,9.53,9.37,9.53,287410.0
2020-05-04 15:00:00,9.52,9.79,9.43,9.77,209332.0,9.52,9.79,9.43,9.77,209332.0
2020-05-04 15:30:00,9.77,10.01,9.76,9.97,588098.0,9.77,10.01,9.76,9.97,588098.0
2020-05-05 09:30:00,10.39,10.65,10.25,10.63,431280.0,10.39,10.65,10.25,10.63,431280.0
2020-05-05 10:00:00,10.63,10.73,10.25,10.25,222197.0,10.63,10.73,10.25,10.25,222197.0
2020-05-05 10:30:00,10.25,10.32,10.0,10.11,195649.0,10.25,10.32,10.0,10.11,195649.0
2020-05-05 11:00:00,10.1,10.29,10.1,10.24,145096.0,10.1,10.29,10.1,10.24,145096.0
2020-05-05 11:30:00,10.25,10.37,10.24,10.27,90249.0,10.25,10.37,10.24,10.27,90249.0
2020-05-05 12:00:00,10.28,10.29,10.19,10.24,68760.0,10.28,10.29,10.19,10.24,68760.0
2020-05-05 12:30:00,10.24,10.29,10.1,10.11,103846.0,10.24,10.29,10.1,10.11,103846.0
2020-05-05 13:00:00,10.11,10.12,9.95,9.99,105526.0,10.11,10.12,9.95,9.99,105526.0
2020-05-05 13:30:00,9.99,10.0,9.85,9.91,110471.0,9.99,10.0,9.85,9.91,110471.0
2020-05-05 14:00:00,9.92,10.01,9.89,9.91,103598.0,9.92,10.01,9.89,9.91,103598.0
2020-05-05 14:30:00,9.9,9.92,9.85,9.85,128540.0,9.9,9.92,9.85,9.85,128540.0
2020-05-05 15:00:00,9.86,9.87,9.69,9.76,290307.0,9.86,9.87,9.69,9.76,290307.0
2020-05-05 15:30:00,9.76,9.76,9.61,9.66,442721.0,9.76,9.76,9.61,9.66,442721.0
2020-05-06 09:30:00,9.93,10.04,9.56,9.64,256742.0,9.93,10.04,9.56,9.64,256742.0
2020-05-06 10:00:00,9.6,9.84,9.47,9.79,167204.0,9.6,9.84,9.47,9.79,167204.0
2020-05-06 10:30:00,9.81,9.93,9.63,9.65,135586.0,9.81,9.93,9.63,9.65,135586.0
2020-05-06 11:00:00,9.65,9.68,9.47,9.55,109211.0,9.65,9.68,9.47,9.55,109211.0
2020-05-06 11:30:00,9.53,9.63,9.5,9.53,92961.0,9.53,9.63,9.5,9.53,92961.0
2020-05-06 12:00:00,9.54,9.72,9.53,9.7,135000.0,9.54,9.72,9.53,9.7,135000.0
2020-05-06 12:30:00,9.7,9.78,9.6,9.74,150530.0,9.7,9.78,9.6,9.74,150530.0
2020-05-06 13:00:00,9.74,9.75,9.61,9.67,105058.0,9.74,9.75,9.61,9.67,105058.0
2020-05-06 13:30:00,9.66,9.73,9.62,9.73,124625.0,9.66,9.73,9.62,9.73,124625.0
2020-05-06 14:00:00,9.72,9.78,9.63,9.65,229141.0,9.72,9.78,9.63,9.65,229141.0
2020-05-06 14:30:00,9.65,9.72,9.58,9.68,127627.0,9.65,9.72,9.58,9.68,127627.0
2020-05-06 15:00:00,9.68,9.71,9.62,9.65,107509.0,9.68,9.71,9.62,9.65,107509.0
2020-05-06 15:30:00,9.64,9.65,9.51,9.51,432706.0,9.64,9.65,9.51,9.51,432706.0
2020-05-07 09:30:00,9.88,10.12,9.84,9.86,302487.0,9.88,10.12,9.84,9.86,302487.0
2020-05-07 10:00:00,9.87,9.97,9.76,9.95,177896.0,9.87,9.97,9.76,9.95,177896.0
2020-05-07 10:30:00,9.95,10.1,9.93,9.98,167204.0,9.95,10.1,9.93,9.98,167204.0
2020-05-07 11:00:00,9.99,10.03,9.91,9.94,122009.0,9.99,10.03,9.91,9.94,122009.0
2020-05-07 11:30:00,9.95,10.11,9.9,10.11,135548.0,9.95,10.11,9.9,10.11,135548.0
2020-05-07 12:00:00,10.12,10.15,10.05,10.15,159149.0,10.12,10.15,10.05,10.15,159149.0
2020-05-07 12:30:00,10.14,10.14,9.89,10.02,131968.0,10.14,10.14,9.89,10.02,131968.0
2020-05-07 13:00:00,10.03,10.04,9.94,9.97,98858.0,10.03,10.04,9.94,9.97,98858.0
2020-05-07 13:30:00,9.97,10.08,9.97,10.04,101135.0,9.97,10.08,9.97,10.04,101135.0
2020-05-07 14:00:00,10.03,10.04,9.97,10.02,74715.0,10.03,10.04,9.97,10.02,74715.0
2020-05-07 14:30:00,10.03,10.03,9.91,9.95,94962.0,10.03,10.03,9.91,9.95,94962.0
2020-05-07 15:00:00,9.94,10.02,9.89,10.01,147578.0,9.94,10.02,9.89,10.01,147578.0
2020-05-07 15:30:00,10.01,10.03,9.96,10.01,243345.0,10.01,10.03,9.96,10.01,243345.0
2020-05-08 09:30:00,10.12,10.33,10.02,10.28,307123.0,10.12,10.33,10.02,10.28,307123.0
2020-05-08 10:00:00,10.28,10.4,10.23,10.28,202654.0,10.28,10.4,10.23,10.28,202654.0
2020-05-08 10:30:00,10.28,10.32,10.09,10.19,164603.0,10.28,10.32,10.09,10.19,164603.0
2020-05-08 11:00:00,10.18,10.23,10.05,10.09,197123.0,10.18,10.23,10.05,10.09,197123.0
2020-05-08 11:30:00,10.1,10.16,10.0,10.05,139970.0,10.1,10.16,10.0,10.05,139970.0
2020-05-08 12:00:00,10.06,10.09,9.95,9.99,128269.0,10.06,10.09,9.95,9.99,128269.0
2020-05-08 12:30:00,10.0,10.12,9.99,10.08,93593.0,10.0,10.12,9.99,10.08,93593.0
2020-05-08 13:00:00,10.09,10.1,10.04,10.07,78269.0,10.09,10.1,10.04,10.07,78269.0
2020-05-08 13:30:00,10.08,10.16,10.05,10.16,56626.0,10.08,10.16,10.05,10.16,56626.0
2020-05-08 14:00:00,10.17,10.23,10.11,10.23,96256.0,10.17,10.23,10.11,10.23,96256.0
2020-05-08 14:30:00,10.22,10.31,10.2,10.3,111720.0,10.22,10.31,10.2,10.3,111720.0
2020-05-08 15:00:00,10.3,10.48,10.28,10.44,185344.0,10.3,10.48,10.28,10.44,185344.0
2020-05-08 15:30:00,10.44,10.44,10.34,10.4,318096.0,10.44,10.44,10.34,10.4,318096.0
2020-05-11 09:30:00,10.16,10.28,9.85,9.96,330262.0,10.16,10.28,9.85,9.96,330262.0
2020-05-11 10:00:00,9.96,10.07,9.92,10.04,199676.0,9.96,10.07,9.92,10.04,199676.0
2020-05-11 10:30:00,10.04,10.17,10.02,10.05,138166.0,10.04,10.17,10.02,10.05,138166.0
2020-05-11 11:00:00,10.05,10.12,9.98,10.04,110071.0,10.05,10.12,9.98,10.04,110071.0
2020-05-11 11:30:00,10.05,10.29,10.04,10.28,92093.0,10.05,10.29,10.04,10.28,92093.0
2020-05-11 12:00:00,10.27,10.44,10.25,10.43,94496.0,10.27,10.44,10.25,10.43,94496.0
2020-05-11 12:30:00,10.43,10.46,10.34,10.44,122311.0,10.43,10.46,10.34,10.44,122311.0
2020-05-11 13:00:00,10.44,10.5,10.42,10.47,109808.0,10.44,10.5,10.42,10.47,109808.0
2020-05-11 13:30:00,10.47,10.58,10.45,10.54,106034.0,10.47,10.58,10.45,10.54,106034.0
2020-05-11 14:00:00,10.54,10.55,10.41,10.51,135955.0,10.54,10.55,10.41,10.51,135955.0
2020-05-11 14:30:00,10.51,10.6,10.46,10.49,105705.0,10.51,10.6,10.46,10.49,105705.0
2020-05-11 15:00:00,10.49,10.56,10.48,10.52,149101.0,10.49,10.56,10.48,10.52,149101.0
2020-05-11 15:30:00,10.52,10.54,10.39,10.43,383340.0,10.52,10.54,10.39,10.43,383340.0
2020-05-12 09:30:00,10.5,10.61,10.1,10.18,224710.0,10.5,10.61,10.1,10.18,224710.0
2020-05-12 10:00:00,10.19,10.2,9.98,10.01,193732.0,10.19,10.2,9.98,10.01,193732.0
2020-05-12 10:30:00,10.01,10.09,9.96,10.05,427687.0,10.01,10.09,9.96,10.05,427687.0
2020-05-12 11:00:00,10.04,10.05,9.94,9.99,293907.0,10.04,10.05,9.94,9.99,293907.0
2020-05-12 11:30:00,9.99,10.03,9.94,9.96,283665.0,9.99,10.03,9.94,9.96,283665.0
2020-05-12 12:00:00,9.96,10.02,9.93,9.94,163540.0,9.96,10.02,9.93,9.94,163540.0
2020-05-12 12:30:00,9.94,9.98,9.89,9.93,150732.0,9.94,9.98,9.89,9.93,150732.0
2020-05-12 13:00:00,9.93,9.93,9.7,9.71,262071.0,9.93,9.93,9.7,9.71,262071.0
2020-05-12 13:30:00,9.72,9.75,9.55,9.56,246379.0,9.72,9.75,9.55,9.56,246379.0
2020-05-12 14:00:00,9.56,9.59,9.39,9.46,331502.0,9.56,9.59,9.39,9.46,331502.0
2020-05-12 14:30:00,9.46,9.52,9.44,9.51,279666.0,9.46,9.52,9.44,9.51,279666.0
2020-05-12 15:00:00,9.5,9.53,9.21,9.22,291275.0,9.5,9.53,9.21,9.22,291275.0
2020-05-12 15:30:00,9.21,9.27,9.04,9.1,740619.0,9.21,9.27,9.04,9.1,740619.0
2020-05-13 09:30:00,9.03,9.03,8.41,8.47,1103662.0,9.03,9.03,8.41,8.47,1103662.0
2020-05-13 10:00:00,8.48,8.53,8.45,8.5,277150.0,8.48,8.53,8.45,8.5,277150.0
2020-05-13 10:30:00,8.49,8.64,8.41,8.43,283824.0,8.49,8.64,8.41,8.43,283824.0
2020-05-13 11:00:00,8.43,8.43,8.13,8.24,294628.0,8.43,8.43,8.13,8.24,294628.0
2020-05-13 11:30:00,8.23,8.3,8.18,8.25,204788.0,8.23,8.3,8.18,8.25,204788.0
2020-05-13 12:00:00,8.25,8.32,8.16,8.24,177569.0,8.25,8.32,8.16,8.24,177569.0
2020-05-13 12:30:00,8.24,8.36,8.24,8.33,123306.0,8.24,8.36,8.24,8.33,123306.0
2020-05-13 13:00:00,8.32,8.44,8.32,8.36,135878.0,8.32,8.44,8.32,8.36,135878.0
2020-05-13 13:30:00,8.36,8.36,8.26,8.27,110210.0,8.36,8.36,8.26,8.27,110210.0
2020-05-13 14:00:00,8.27,8.29,8.2,8.25,176489.0,8.27,8.29,8.2,8.25,176489.0
2020-05-13 14:30:00,8.24,8.27,8.11,8.15,216855.0,8.24,8.27,8.11,8.15,216855.0
2020-05-13 15:00:00,8.15,8.19,7.95,7.98,543552.0,8.15,8.19,7.95,7.98,543552.0
2020-05-13 15:30:00,7.98,8.04,7.89,7.99,1287951.0,7.98,8.04,7.89,7.99,1287951.0
2020-05-14 09:30:00,7.78,7.87,7.43,7.54,374356.0,7.78,7.87,7.43,7.54,374356.0
2020-05-14 10:00:00,7.53,7.91,7.46,7.87,210198.0,7.53,7.91,7.46,7.87,210198.0
2020-05-14 10:30:00,7.87,8.75,7.86,8.61,508144.0,7.87,8.75,7.86,8.61,508144.0
2020-05-14 11:00:00,8.62,8.85,8.45,8.48,439412.0,8.62,8.85,8.45,8.48,439412.0
2020-05-14 11:30:00,8.47,8.5,8.17,8.31,412988.0,8.47,8.5,8.17,8.31,412988.0
2020-05-14 12:00:00,8.31,8.47,8.3,8.35,227384.0,8.31,8.47,8.3,8.35,227384.0
2020-05-14 12:30:00,8.35,8.37,8.25,8.36,264550.0,8.35,8.37,8.25,8.36,264550.0
2020-05-14 13:00:00,8.37,8.41,8.22,8.41,115430.0,8.37,8.41,8.22,8.41,115430.0
2020-05-14 13:30:00,8.41,8.44,8.28,8.29,113957.0,8.41,8.44,8.28,8.29,113957.0
2020-05-14 14:00:00,8.29,8.37,8.22,8.35,81248.0,8.29,8.37,8.22,8.35,81248.0
2020-05-14 14:30:00,8.35,8.38,8.3,8.36,108134.0,8.35,8.38,8.3,8.36,108134.0
2020-05-14 15:00:00,8.36,8.46,8.34,8.44,201761.0,8.36,8.46,8.34,8.44,201761.0
2020-05-14 15:30:00,8.44,8.67,8.43,8.65,449410.0,8.44,8.67,8.43,8.65,449410.0
2020-05-15 09:30:00,8.33,8.69,8.25,8.56,308989.0,8.33,8.69,8.25,8.56,308989.0
2020-05-15 10:00:00,8.56,8.94,8.5,8.92,285907.0,8.56,8.94,8.5,8.92,285907.0
2020-05-15 10:30:00,8.92,9.1,8.73,8.86,287422.0,8.92,9.1,8.73,8.86,287422.0
2020-05-15 11:00:00,8.86,8.96,8.7,8.88,230676.0,8.86,8.96,8.7,8.88,230676.0
2020-05-15 11:30:00,8.88,8.94,8.78,8.85,68598.0,8.88,8.94,8.78,8.85,68598.0
2020-05-15 12:00:00,8.84,8.99,8.84,8.94,75439.0,8.84,8.99,8.84,8.94,75439.0
2020-05-15 12:30:00,8.94,9.01,8.91,8.94,38183.0,8.94,9.01,8.91,8.94,38183.0
2020-05-15 13:00:00,8.95,9.21,8.95,9.16,161983.0,8.95,9.21,8.95,9.16,161983.0
2020-05-15 13:30:00,9.15,9.33,9.14,9.3,144435.0,9.15,9.33,9.14,9.3,144435.0
2020-05-15 14:00:00,9.31,9.34,9.22,9.26,141279.0,9.31,9.34,9.22,9.26,141279.0
2020-05-15 14:30:00,9.26,9.28,9.18,9.19,89376.0,9.26,9.28,9.18,9.19,89376.0
2020-05-15 15:00:00,9.19,9.22,9.14,9.16,118488.0,9.19,9.22,9.14,9.16,118488.0
2020-05-15 15:30:00,9.15,9.18,9.05,9.12,448670.0,9.15,9.18,9.05,9.12,448670.0
2020-05-18 09:30:00,9.8,10.17,9.76,9.9,493741.0,9.8,10.17,9.76,9.9,493741.0
2020-05-18 10:00:00,9.89,10.05,9.88,10.04,222503.0,9.89,10.05,9.88,10.04,222503.0
2020-05-18 10:30:00,10.03,10.22,10.02,10.12,331024.0,10.03,10.22,10.02,10.12,331024.0
2020-05-18 11:00:00,10.12,10.68,10.07,10.67,358740.0,10.12,10.68,10.07,10.67,358740.0
2020-05-18 11:30:00,10.68,10.68,10.37,10.51,228557.0,10.68,10.68,10.37,10.51,228557.0
2020-05-18 12:00:00,10.49,10.68,10.45,10.62,217805.0,10.49,10.68,10.45,10.62,217805.0
2020-05-18 12:30:00,10.61,10.7,10.49,10.51,280844.0,10.61,10.7,10.49,10.51,280844.0
2020-05-18 13:00:00,10.5,10.51,10.33,10.48,306148.0,10.5,10.51,10.33,10.48,306148.0
2020-05-18 13:30:00,10.48,10.5,10.39,10.42,88387.0,10.48,10.5,10.39,10.42,88387.0
2020-05-18 14:00:00,10.44,10.46,10.19,10.29,134315.0,10.44,10.46,10.19,10.29,134315.0
2020-05-18 14:30:00,10.29,10.43,10.28,10.39,96093.0,10.29,10.43,10.28,10.39,96093.0
2020-05-18 15:00:00,10.4,10.58,10.38,10.52,282950.0,10.4,10.58,10.38,10.52,282950.0
2020-05-18 15:30:00,10.53,10.55,10.42,10.45,455406.0,10.53,10.55,10.42,10.45,455406.0
2020-05-19 09:30:00,10.41,10.57,10.11,10.26,217799.0,10.41,10.57,10.11,10.26,217799.0
2020-05-19 10:00:00,10.26,10.5,10.19,10.37,265219.0,10.26,10.5,10.19,10.37,265219.0
2020-05-19 10:30:00,10.37,10.59,10.27,10.52,238938.0,10.37,10.59,10.27,10.52,238938.0
2020-05-19 11:00:00,10.52,10.69,10.42,10.66,229421.0,10.52,10.69,10.42,10.66,229421.0
2020-05-19 11:30:00,10.65,10.74,10.55,10.57,271651.0,10.65,10.74,10.55,10.57,271651.0
2020-05-19 12:00:00,10.57,10.66,10.5,10.52,108266.0,10.57,10.66,10.5,10.52,108266.0
2020-05-19 12:30:00,10.52,10.55,10.45,10.49,158666.0,10.52,10.55,10.45,10.49,158666.0
2020-05-19 13:00:00,10.5,10.56,10.47,10.56,106577.0,10.5,10.56,10.47,10.56,106577.0
2020-05-19 13:30:00,10.55,10.59,10.51,10.57,76918.0,10.55,10.59,10.51,10.57,76918.0
2020-05-19 14:00:00,10.57,10.63,10.53,10.61,71938.0,10.57,10.63,10.53,10.61,71938.0
2020-05-19 14:30:00,10.6,10.62,10.32,10.35,120509.0,10.6,10.62,10.32,10.35,120509.0
2020-05-19 15:00:00,10.35,10.51,10.33,10.39,143648.0,10.35,10.51,10.33,10.39,143648.0
2020-05-19 15:30:00,10.39,10.43,10.12,10.12,428284.0,10.39,10.43,10.12,10.12,428284.0
2020-05-20 09:30:00,10.59,10.84,10.58,10.72,337207.0,10.59,10.84,10.58,10.72,337207.0
2020-05-20 10:00:00,10.71,10.76,10.56,10.62,171683.0,10.71,10.76,10.56,10.62,171683.0
2020-05-20 10:30:00,10.62,10.76,10.56,10.72,126453.0,10.62,10.76,10.56,10.72,126453.0
2020-05-20 11:00:00,10.72,10.76,10.55,10.73,150481.0,10.72,10.76,10.55,10.73,150481.0
2020-05-20 11:30:00,10.71,10.76,10.66,10.71,86983.0,10.71,10.76,10.66,10.71,86983.0
2020-05-20 12:00:00,10.72,10.74,10.57,10.62,101812.0,10.72,10.74,10.57,10.62,101812.0
2020-05-20 12:30:00,10.63,10.76,10.6,10.74,197937.0,10.63,10.76,10.6,10.74,197937.0
2020-05-20 13:00:00,10.74,10.76,10.62,10.68,100993.0,10.74,10.76,10.62,10.68,100993.0
2020-05-20 13:30:00,10.69,10.75,10.64,10.74,48081.0,10.69,10.75,10.64,10.74,48081.0
2020-05-20 14:00:00,10.74,10.79,10.68,10.73,156706.0,10.74,10.79,10.68,10.73,156706.0
2020-05-20 14:30:00,10.72,10.87,10.71,10.83,117987.0,10.72,10.87,10.71,10.83,117987.0
2020-05-20 15:00:00,10.83,10.84,10.69,10.81,88317.0,10.83,10.84,10.69,10.81,88317.0
2020-05-20 15:30:00,10.8,10.94,10.78,10.89,301963.0,10.8,10.94,10.78,10.89,301963.0
2020-05-21 09:30:00,10.83,11.22,10.8,11.19,273857.0,10.83,11.22,10.8,11.19,273857.0
2020-05-21 10:00:00,11.2,11.35,11.17,11.29,186496.0,11.2,11.35,11.17,11.29,186496.0
2020-05-21 10:30:00,11.28,11.29,11.15,11.23,152091.0,11.28,11.29,11.15,11.23,152091.0
2020-05-21 11:00:00,11.22,11.23,11.04,11.07,155018.0,11.22,11.23,11.04,11.07,155018.0
2020-05-21 11:30:00,11.07,11.14,11.04,11.13,236183.0,11.07,11.14,11.04,11.13,236183.0
2020-05-21 12:00:00,11.13,11.32,11.13,11.27,123317.0,11.13,11.32,11.13,11.27,123317.0
2020-05-21 12:30:00,11.27,11.3,11.19,11.24,112187.0,11.27,11.3,11.19,11.24,112187.0
2020-05-21 13:00:00,11.25,11.34,11.19,11.21,124464.0,11.25,11.34,11.19,11.21,124464.0
2020-05-21 13:30:00,11.21,11.21,10.97,10.97,198245.0,11.21,11.21,10.97,10.97,198245.0
2020-05-21 14:00:00,10.97,11.02,10.95,10.97,120783.0,10.97,11.02,10.95,10.97,120783.0
2020-05-21 14:30:00,10.98,10.98,10.84,10.85,131192.0,10.98,10.98,10.84,10.85,131192.0
2020-05-21 15:00:00,10.86,10.91,10.85,10.88,170092.0,10.86,10.91,10.85,10.88,170092.0
2020-05-21 15:30:00,10.88,10.92,10.84,10.91,338245.0,10.88,10.92,10.84,10.91,338245.0
2020-05-22 09:30:00,10.9,11.03,10.69,10.76,188375.0,10.9,11.03,10.69,10.76,188375.0
2020-05-22 10:00:00,10.73,10.79,10.54,10.79,217746.0,10.73,10.79,10.54,10.79,217746.0
2020-05-22 10:30:00,10.79,10.86,10.66,10.7,119317.0,10.79,10.86,10.66,10.7,119317.0
2020-05-22 11:00:00,10.71,10.86,10.7,10.7,84221.0,10.71,10.86,10.7,10.7,84221.0
2020-05-22 11:30:00,10.7,10.78,10.65,10.74,85688.0,10.7,10.78,10.65,10.74,85688.0
2020-05-22 12:00:00,10.76,10.76,10.63,10.71,44030.0,10.76,10.76,10.63,10.71,44030.0
2020-05-22 12:30:00,10.71,10.77,10.68,10.75,83157.0,10.71,10.77,10.68,10.75,83157.0
2020-05-22 13:00:00,10.75,10.81,10.74,10.79,43079.0,10.75,10.81,10.74,10.79,43079.0
2020-05-22 13:30:00,10.79,10.86,10.77,10.86,46849.0,10.79,10.86,10.77,10.86,46849.0
2020-05-22 14:00:00,10.86,10.91,10.84,10.88,46660.0,10.86,10.91,10.84,10.88,46660.0
2020-05-22 14:30:00,10.87,10.89,10.83,10.88,50819.0,10.87,10.89,10.83,10.88,50819.0
2020-05-22 15:00:00,10.87,10.88,10.77,10.83,79289.0,10.87,10.88,10.77,10.83,79289.0
2020-05-22 15:30:00,10.84,10.86,10.81,10.82,197663.0,10.84,10.86,10.81,10.82,197663.0
2020-05-26 09:30:00,11.5,11.93,11.45,11.86,375712.0,11.5,11.93,11.45,11.86,375712.0
2020-05-26 10:00:00,11.87,11.92,11.66,11.81,228401.0,11.87,11.92,11.66,11.81,228401.0
2020-05-26 10:30:00,11.8,12.05,11.78,11.94,266730.0,11.8,12.05,11.78,11.94,266730.0
2020-05-26 11:00:00,11.92,12.0,11.78,11.82,107515.0,11.92,12.0,11.78,11.82,107515.0
2020-05-26 11:30:00,11.81,11.82,11.74,11.81,93327.0,11.81,11.82,11.74,11.81,93327.0
2020-05-26 12:00:00,11.82,11.82,11.52,11.52,345224.0,11.82,11.82,11.52,11.52,345224.0
2020-05-26 12:30:00,11.52,11.61,11.51,11.6,166972.0,11.52,11.61,11.51,11.6,166972.0
2020-05-26 13:00:00,11.6,11.66,11.57,11.61,93482.0,11.6,11.66,11.57,11.61,93482.0
2020-05-26 13:30:00,11.61,11.61,11.57,11.58,62706.0,11.61,11.61,11.57,11.58,62706.0
2020-05-26 14:00:00,11.58,11.81,11.58,11.8,79598.0,11.58,11.81,11.58,11.8,79598.0
2020-05-26 14:30:00,11.79,11.8,11.66,11.68,114240.0,11.79,11.8,11.66,11.68,114240.0
2020-05-26 15:00:00,11.69,11.84,11.68,11.79,124581.0,11.69,11.84,11.68,11.79,124581.0
2020-05-26 15:30:00,11.79,11.82,11.57,11.66,369619.0,11.79,11.82,11.57,11.66,369619.0
2020-05-27 09:30:00,12.2,12.42,11.95,12.1,380013.0,12.2,12.42,11.95,12.1,380013.0
2020-05-27 10:00:00,12.11,12.13,11.93,12.08,237349.0,12.11,12.13,11.93,12.08,237349.0
2020-05-27 10:30:00,12.08,12.08,11.58,11.72,236483.0,12.08,12.08,11.58,11.72,236483.0
2020-05-27 11:00:00,11.73,11.89,11.72,11.85,167816.0,11.73,11.89,11.72,11.85,167816.0
2020-05-27 11:30:00,11.86,12.04,11.86,11.98,175186.0,11.86,12.04,11.86,11.98,175186.0
2020-05-27 12:00:00,11.98,11.98,11.88,11.89,112898.0,11.98,11.98,11.88,11.89,112898.0
2020-05-27 12:30:00,11.89,12.01,11.86,11.96,75666.0,11.89,12.01,11.86,11.96,75666.0
2020-05-27 13:00:00,11.97,12.02,11.92,11.94,93838.0,11.97,12.02,11.92,11.94,93838.0
2020-05-27 13:30:00,11.94,12.04,11.92,12.01,114918.0,11.94,12.04,11.92,12.01,114918.0
2020-05-27 14:00:00,12.01,12.11,11.99,12.05,144582.0,12.01,12.11,11.99,12.05,144582.0
2020-05-27 14:30:00,12.06,12.07,11.98,12.01,81018.0,12.06,12.07,11.98,12.01,81018.0
2020-05-27 15:00:00,12.01,12.08,11.99,12.07,165556.0,12.01,12.08,11.99,12.07,165556.0
2020-05-27 15:30:00,12.06,12.14,12.03,12.1,647513.0,12.06,12.14,12.03,12.1,647513.0
2020-05-28 09:30:00,12.27,12.3,11.75,11.92,374325.0,12.27,12.3,11.75,11.92,374325.0
2020-05-28 10:00:00,11.91,11.96,11.77,11.93,442027.0,11.91,11.96,11.77,11.93,442027.0
2020-05-28 10:30:00,11.93,11.97,11.77,11.86,448499.0,11.93,11.97,11.77,11.86,448499.0
2020-05-28 11:00:00,11.87,11.93,11.81,11.93,171436.0,11.87,11.93,11.81,11.93,171436.0
2020-05-28 11:30:00,11.93,11.94,11.78,11.94,143926.0,11.93,11.94,11.78,11.94,143926.0
2020-05-28 12:00:00,11.95,12.02,11.89,11.95,139050.0,11.95,12.02,11.89,11.95,139050.0
2020-05-28 12:30:00,11.95,11.99,11.87,11.94,136058.0,11.95,11.99,11.87,11.94,136058.0
2020-05-28 13:00:00,11.93,11.94,11.69,11.82,153556.0,11.93,11.94,11.69,11.82,153556.0
2020-05-28 13:30:00,11.81,11.82,11.74,11.77,103742.0,11.81,11.82,11.74,11.77,103742.0
2020-05-28 14:00:00,11.77,11.88,11.76,11.83,83617.0,11.77,11.88,11.76,11.83,83617.0
2020-05-28 14:30:00,11.83,11.85,11.73,11.8,83956.0,11.83,11.85,11.73,11.8,83956.0
2020-05-28 15:00:00,11.79,11.87,11.74,11.74,125029.0,11.79,11.87,11.74,11.74,125029.0
2020-05-28 15:30:00,11.75,11.77,11.53,11.59,348826.0,11.75,11.77,11.53,11.59,348826.0
2020-05-29 09:30:00,11.33,11.48,11.09,11.2,304313.0,11.33,11.48,11.09,11.2,304313.0
2020-05-29 10:00:00,11.17,11.57,11.07,11.47,146797.0,11.17,11.57,11.07,11.47,146797.0
2020-05-29 10:30:00,11.46,11.47,11.14,11.22,123965.0,11.46,11.47,11.14,11.22,123965.0
2020-05-29 11:00:00,11.23,11.41,11.22,11.33,126901.0,11.23,11.41,11.22,11.33,126901.0
2020-05-29 11:30:00,11.32,11.57,11.32,11.52,97944.0,11.32,11.57,11.32,11.52,97944.0
2020-05-29 12:00:00,11.52,11.54,11.47,11.53,81426.0,11.52,11.54,11.47,11.53,81426.0
2020-05-29 12:30:00,11.53,11.57,11.42,11.54,97703.0,11.53,11.57,11.42,11.54,97703.0
2020-05-29 13:00:00,11.54,11.6,11.5,11.6,37684.0,11.54,11.6,11.5,11.6,37684.0
2020-05-29 13:30:00,11.59,11.62,11.51,11.57,86608.0,11.59,11.62,11.51,11.57,86608.0
2020-05-29 14:00:00,11.56,11.74,11.55,11.72,118573.0,11.56,11.74,11.55,11.72,118573.0
2020-05-29 14:30:00,11.72,11.83,11.56,11.83,136137.0,11.72,11.83,11.56,11.83,136137.0
2020-05-29 15:00:00,11.84,11.98,11.79,11.82,182588.0,11.84,11.98,11.79,11.82,182588.0
2020-05-29 15:30:00,11.82,11.84,11.6,11.61,1095954.0,11.82,11.84,11.6,11.61,1095954.0
2020-06-01 09:30:00,11.81,12.21,11.45,12.12,307710.0,11.81,12.21,11.45,12.12,307710.0
2020-06-01 10:00:00,12.13,12.4,12.11,12.34,208626.0,12.13,12.4,12.11,12.34,208626.0
2020-06-01 10:30:00,12.34,12.37,12.18,12.25,193710.0,12.34,12.37,12.18,12.25,193710.0
2020-06-01 11:00:00,12.25,12.35,12.04,12.29,168039.0,12.25,12.35,12.04,12.29,168039.0
2020-06-01 11:30:00,12.29,12.29,12.15,12.26,44912.0,12.29,12.29,12.15,12.26,44912.0
2020-06-01 12:00:00,12.25,12.3,12.19,12.25,58525.0,12.25,12.3,12.19,12.25,58525.0
2020-06-01 12:30:00,12.25,12.33,12.23,12.28,52163.0,12.25,12.33,12.23,12.28,52163.0
2020-06-01 13:00:00,12.29,12.37,12.25,12.25,68777.0,12.29,12.37,12.25,12.25,68777.0
2020-06-01 13:30:00,12.25,12.41,12.2,12.3,131697.0,12.25,12.41,12.2,12.3,131697.0
2020-06-01 14:00:00,12.29,12.3,12.2,12.2,57044.0,12.29,12.3,12.2,12.2,57044.0
2020-06-01 14:30:00,12.2,12.3,12.11,12.26,93278.0,12.2,12.3,12.11,12.26,93278.0
2020-06-01 15:00:00,12.26,12.37,12.24,12.37,142586.0,12.26,12.37,12.24,12.37,142586.0
2020-06-01 15:30:00,12.36,12.4,12.18,12.2,369577.0,12.36,12.4,12.18,12.2,369577.0
2020-06-02 09:30:00,12.27,12.66,12.25,12.49,390193.0,12.27,12.66,12.25,12.49,390193.0
2020-06-02 10:00:00,12.49,12.55,12.27,12.48,231748.0,12.49,12.55,12.27,12.48,231748.0
2020-06-02 10:30:00,12.49,12.49,12.22,12.26,120604.0,12.49,12.49,12.22,12.26,120604.0
2020-06-02 11:00:00,12.26,12.39,12.1,12.36,199032.0,12.26,12.39,12.1,12.36,199032.0
2020-06-02 11:30:00,12.36,12.48,12.31,12.33,89617.0,12.36,12.48,12.31,12.33,89617.0
2020-06-02 12:00:00,12.32,12.33,12.21,12.28,121851.0,12.32,12.33,12.21,12.28,121851.0
2020-06-02 12:30:00,12.29,12.29,12.18,12.26,100669.0,12.29,12.29,12.18,12.26,100669.0
2020-06-02 13:00:00,12.26,12.29,12.2,12.27,84427.0,12.26,12.29,12.2,12.27,84427.0
2020-06-02 13:30:00,12.27,12.27,12.17,12.2,57290.0,12.27,12.27,12.17,12.2,57290.0
2020-06-02 14:00:00,12.19,12.27,12.16,12.18,131106.0,12.19,12.27,12.16,12.18,131106.0
2020-06-02 14:30:00,12.19,12.26,12.12,12.21,88644.0,12.19,12.26,12.12,12.21,88644.0
2020-06-02 15:00:00,12.21,12.21,12.09,12.17,124973.0,12.21,12.21,12.09,12.17,124973.0
2020-06-02 15:30:00,12.17,12.21,12.12,12.2,447681.0,12.17,12.21,12.12,12.2,447681.0
2020-06-03 09:30:00,12.51,12.73,12.36,12.49,214306.0,12.51,12.73,12.36,12.49,214306.0
2020-06-03 10:00:00,12.51,12.68,12.47,12.65,179928.0,12.51,12.68,12.47,12.65,179928.0
2020-06-03 10:30:00,12.64,12.72,12.58,12.69,149996.0,12.64,12.72,12.58,12.69,149996.0
2020-06-03 11:00:00,12.69,12.83,12.63,12.63,260914.0,12.69,12.83,12.63,12.63,260914.0
2020-06-03 11:30:00,12.63,12.8,12.6,12.66,223436.0,12.63,12.8,12.6,12.66,223436.0
2020-06-03 12:00:00,12.66,12.75,12.62,12.72,85249.0,12.66,12.75,12.62,12.72,85249.0
2020-06-03 12:30:00,12.73,12.76,12.68,12.71,78103.0,12.73,12.76,12.68,12.71,78103.0
2020-06-03 13:00:00,12.71,12.75,12.68,12.71,81828.0,12.71,12.75,12.68,12.71,81828.0
2020-06-03 13:30:00,12.7,12.79,12.67,12.76,123376.0,12.7,12.79,12.67,12.76,123376.0
2020-06-03 14:00:00,12.76,12.78,12.73,12.76,122379.0,12.76,12.78,12.73,12.76,122379.0
2020-06-03 14:30:00,12.77,12.77,12.7,12.73,99644.0,12.77,12.77,12.7,12.73,99644.0
2020-06-03 15:00:00,12.73,12.78,12.7,12.76,168653.0,12.73,12.78,12.7,12.76,168653.0
2020-06-03 15:30:00,12.76,12.79,12.67,12.67,493534.0,12.76,12.79,12.67,12.67,493534.0
2020-06-04 09:30:00,12.58,12.75,12.37,12.65,175286.0,12.58,12.75,12.37,12.65,175286.0
2020-06-04 10:00:00,12.66,12.92,12.65,12.83,377246.0,12.66,12.92,12.65,12.83,377246.0
2020-06-04 10:30:00,12.85,13.04,12.79,13.03,223558.0,12.85,13.04,12.79,13.03,223558.0
2020-06-04 11:00:00,13.04,13.04,12.72,12.88,125430.0,13.04,13.04,12.72,12.88,125430.0
2020-06-04 11:30:00,12.87,13.1,12.85,13.06,205933.0,12.87,13.1,12.85,13.06,205933.0
2020-06-04 12:00:00,13.06,13.15,13.01,13.04,218208.0,13.06,13.15,13.01,13.04,218208.0
2020-06-04 12:30:00,13.04,13.05,12.91,13.04,91611.0,13.04,13.05,12.91,13.04,91611.0
2020-06-04 13:00:00,13.04,13.18,13.0,13.14,86061.0,13.04,13.18,13.0,13.14,86061.0
2020-06-04 13:30:00,13.14,13.44,13.14,13.43,253791.0,13.14,13.44,13.14,13.43,253791.0
2020-06-04 14:00:00,13.43,13.57,13.35,13.37,290738.0,13.43,13.57,13.35,13.37,290738.0
2020-06-04 14:30:00,13.37,13.49,13.27,13.38,148220.0,13.37,13.49,13.27,13.38,148220.0
2020-06-04 15:00:00,13.38,13.4,13.23,13.35,161994.0,13.38,13.4,13.23,13.35,161994.0
2020-06-04 15:30:00,13.35,13.47,13.33,13.45,406621.0,13.35,13.47,13.33,13.45,406621.0
2020-06-05 09:30:00,14.07,14.81,13.99,14.13,631405.0,14.07,14.81,13.99,14.13,631405.0
2020-06-05 10:00:00,14.12,14.41,14.09,14.13,248616.0,14.12,14.41,14.09,14.13,248616.0
2020-06-05 10:30:00,14.12,14.22,14.04,14.2,172410.0,14.12,14.22,14.04,14.2,172410.0
2020-06-05 11:00:00,14.21,14.27,14.14,14.21,227688.0,14.21,14.27,14.14,14.21,227688.0
2020-06-05 11:30:00,14.21,14.23,14.08,14.15,123585.0,14.21,14.23,14.08,14.15,123585.0
2020-06-05 12:00:00,14.17,14.21,13.97,14.07,217293.0,14.17,14.21,13.97,14.07,217293.0
2020-06-05 12:30:00,14.08,14.23,14.08,14.17,93892.0,14.08,14.23,14.08,14.17,93892.0
2020-06-05 13:00:00,14.17,14.23,14.04,14.22,81851.0,14.17,14.23,14.04,14.22,81851.0
2020-06-05 13:30:00,14.23,14.37,14.22,14.26,148228.0,14.23,14.37,14.22,14.26,148228.0
2020-06-05 14:00:00,14.25,14.33,14.18,14.23,80010.0,14.25,14.33,14.18,14.23,80010.0
2020-06-05 14:30:00,14.23,14.3,14.1,14.19,139170.0,14.23,14.3,14.1,14.19,139170.0
2020-06-05 15:00:00,14.2,14.22,14.01,14.14,176208.0,14.2,14.22,14.01,14.14,176208.0
2020-06-05 15:30:00,14.13,14.14,14.04,14.09,338220.0,14.13,14.14,14.04,14.09,338220.0
2020-06-08 09:30:00,14.54,14.78,14.41,14.7,298290.0,14.54,14.78,14.41,14.7,298290.0
2020-06-08 10:00:00,14.71,14.9,14.58,14.73,315078.0,14.71,14.9,14.58,14.73,315078.0
2020-06-08 10:30:00,14.73,14.8,14.51,14.77,197787.0,14.73,14.8,14.51,14.77,197787.0
2020-06-08 11:00:00,14.76,14.99,14.75,14.86,218550.0,14.76,14.99,14.75,14.86,218550.0
2020-06-08 11:30:00,14.86,14.97,14.84,14.96,162055.0,14.86,14.97,14.84,14.96,162055.0
2020-06-08 12:00:00,14.96,15.1,14.89,14.99,202407.0,14.96,15.1,14.89,14.99,202407.0
2020-06-08 12:30:00,14.98,15.12,14.97,15.11,117241.0,14.98,15.12,14.97,15.11,117241.0
2020-06-08 13:00:00,15.12,15.22,15.04,15.06,135396.0,15.12,15.22,15.04,15.06,135396.0
2020-06-08 13:30:00,15.05,15.07,14.93,14.99,130276.0,15.05,15.07,14.93,14.99,130276.0
2020-06-08 14:00:00,14.98,14.99,14.85,14.89,100272.0,14.98,14.99,14.85,14.89,100272.0
2020-06-08 14:30:00,14.89,14.9,14.79,14.83,101214.0,14.89,14.9,14.79,14.83,101214.0
2020-06-08 15:00:00,14.82,14.89,14.74,14.88,123998.0,14.82,14.89,14.74,14.88,123998.0
2020-06-08 15:30:00,14.88,14.98,14.84,14.92,443693.0,14.88,14.98,14.84,14.92,443693.0
2020-06-09 09:30:00,14.33,14.52,14.07,14.27,240485.0,14.33,14.52,14.07,14.27,240485.0
2020-06-09 10:00:00,14.26,14.52,14.02,14.4,234245.0,14.26,14.52,14.02,14.4,234245.0
2020-06-09 10:30:00,14.38,14.74,14.3,14.5,184740.0,14.38,14.74,14.3,14.5,184740.0
2020-06-09 11:00:00,14.5,14.57,14.44,14.51,129812.0,14.5,14.57,14.44,14.51,129812.0
2020-06-09 11:30:00,14.5,14.51,14.36,14.43,87346.0,14.5,14.51,14.36,14.43,87346.0
2020-06-09 12:00:00,14.43,14.44,14.35,14.43,74683.0,14.43,14.44,14.35,14.43,74683.0
2020-06-09 12:30:00,14.43,14.55,14.42,14.54,131926.0,14.43,14.55,14.42,14.54,131926.0
2020-06-09 13:00:00,14.54,14.56,14.39,14.53,77069.0,14.54,14.56,14.39,14.53,77069.0
2020-06-09 13:30:00,14.53,14.6,14.48,14.59,93570.0,14.53,14.6,14.48,14.59,93570.0
2020-06-09 14:00:00,14.59,14.6,14.31,14.39,133439.0,14.59,14.6,14.31,14.39,133439.0
2020-06-09 14:30:00,14.38,14.49,14.36,14.45,85235.0,14.38,14.49,14.36,14.45,85235.0
2020-06-09 15:00:00,14.46,14.5,14.37,14.46,147338.0,14.46,14.5,14.37,14.46,147338.0
2020-06-09 15:30:00,14.45,14.46,14.19,14.27,459650.0,14.45,14.46,14.19,14.27,459650.0
2020-06-10 09:30:00,14.12,14.12,13.26,13.41,453366.0,14.12,14.12,13.26,13.41,453366.0
2020-06-10 10:00:00,13.41,13.47,12.95,13.21,219955.0,13.41,13.47,12.95,13.21,219955.0
2020-06-10 10:30:00,13.2,13.29,13.09,13.18,162222.0,13.2,13.29,13.09,13.18,162222.0
2020-06-10 11:00:00,13.19,13.33,13.15,13.22,111992.0,13.19,13.33,13.15,13.22,111992.0
2020-06-10 11:30:00,13.23,13.59,13.22,13.59,113189.0,13.23,13.59,13.22,13.59,113189.0
2020-06-10 12:00:00,13.59,13.68,13.46,13.46,83448.0,13.59,13.68,13.46,13.46,83448.0
2020-06-10 12:30:00,13.46,13.47,13.38,13.41,62347.0,13.46,13.47,13.38,13.41,62347.0
2020-06-10 13:00:00,13.41,13.46,13.33,13.4,60552.0,13.41,13.46,13.33,13.4,60552.0
2020-06-10 13:30:00,13.41,13.55,13.4,13.52,52185.0,13.41,13.55,13.4,13.52,52185.0
2020-06-10 14:00:00,13.53,13.74,13.35,13.6,112779.0,13.53,13.74,13.35,13.6,112779.0
2020-06-10 14:30:00,13.59,13.59,13.28,13.36,102919.0,13.59,13.59,13.28,13.36,102919.0
2020-06-10 15:00:00,13.36,13.53,13.25,13.52,177931.0,13.36,13.53,13.25,13.52,177931.0
2020-06-10 15:30:00,13.51,13.53,13.27,13.3,399104.0,13.51,13.53,13.27,13.3,399104.0
2020-06-11 09:30:00,11.97,12.52,11.61,12.32,355138.0,11.97,12.52,11.61,12.32,355138.0
2020-06-11 10:00:00,12.31,12.41,12.1,12.2,236909.0,12.31,12.41,12.1,12.2,236909.0
2020-06-11 10:30:00,12.2,12.22,11.94,11.96,127469.0,12.2,12.22,11.94,11.96,127469.0
2020-06-11 11:00:00,11.96,12.01,11.86,11.87,116268.0,11.96,12.01,11.86,11.87,116268.0
2020-06-11 11:30:00,11.87,11.9,11.71,11.78,164308.0,11.87,11.9,11.71,11.78,164308.0
2020-06-11 12:00:00,11.77,11.77,11.63,11.66,76389.0,11.77,11.77,11.63,11.66,76389.0
2020-06-11 12:30:00,11.65,11.86,11.64,11.79,123846.0,11.65,11.86,11.64,11.79,123846.0
2020-06-11 13:00:00,11.79,11.94,11.71,11.81,193605.0,11.79,11.94,11.71,11.81,193605.0
2020-06-11 13:30:00,11.8,11.89,11.75,11.87,75468.0,11.8,11.89,11.75,11.87,75468.0
2020-06-11 14:00:00,11.86,11.87,11.75,11.76,100008.0,11.86,11.87,11.75,11.76,100008.0
2020-06-11 14:30:00,11.78,11.8,11.7,11.7,120201.0,11.78,11.8,11.7,11.7,120201.0
2020-06-11 15:00:00,11.71,11.77,11.58,11.59,167579.0,11.71,11.77,11.58,11.59,167579.0
2020-06-11 15:30:00,11.59,11.89,11.57,11.73,510172.0,11.59,11.89,11.57,11.73,510172.0
2020-06-12 09:30:00,12.59,12.9,12.53,12.6,374922.0,12.59,12.9,12.53,12.6,374922.0
2020-06-12 10:00:00,12.6,12.78,12.47,12.49,135419.0,12.6,12.78,12.47,12.49,135419.0
2020-06-12 10:30:00,12.49,12.52,11.99,12.02,190958.0,12.49,12.52,11.99,12.02,190958.0
2020-06-12 11:00:00,12.02,12.19,11.81,12.07,154108.0,12.02,12.19,11.81,12.07,154108.0
2020-06-12 11:30:00,12.05,12.3,11.97,12.29,112749.0,12.05,12.3,11.97,12.29,112749.0
2020-06-12 12:00:00,12.29,12.34,12.15,12.19,93034.0,12.29,12.34,12.15,12.19,93034.0
2020-06-12 12:30:00,12.19,12.32,12.13,12.29,72596.0,12.19,12.32,12.13,12.29,72596.0
2020-06-12 13:00:00,12.3,12.3,12.15,12.21,69940.0,12.3,12.3,12.15,12.21,69940.0
2020-06-12 13:30:00,12.21,12.22,11.95,11.96,116232.0,12.21,12.22,11.95,11.96,116232.0
2020-06-12 14:00:00,11.96,12.1,11.94,12.02,67806.0,11.96,12.1,11.94,12.02,67806.0
2020-06-12 14:30:00,12.03,12.11,11.95,12.06,83324.0,12.03,12.11,11.95,12.06,83324.0
2020-06-12 15:00:00,12.07,12.22,12.07,12.16,84018.0,12.07,12.22,12.07,12.16,84018.0
2020-06-12 15:30:00,12.16,12.41,12.14,12.38,287312.0,12.16,12.41,12.14,12.38,287312.0
2020-06-15 09:30:00,11.7,12.12,11.36,11.83,224077.0,11.7,12.12,11.36,11.83,224077.0
2020-06-15 10:00:00,11.81,12.05,11.71,11.99,136036.0,11.81,12.05,11.71,11.99,136036.0
2020-06-15 10:30:00,12.0,12.33,11.99,12.31,99447.0,12.0,12.33,11.99,12.31,99447.0
2020-06-15 11:00:00,12.32,12.49,12.24,12.24,120530.0,12.32,12.49,12.24,12.24,120530.0
2020-06-15 11:30:00,12.25,12.42,12.22,12.35,97208.0,12.25,12.42,12.22,12.35,97208.0
2020-06-15 12:00:00,12.35,12.61,12.33,12.56,58853.0,12.35,12.61,12.33,12.56,58853.0
2020-06-15 12:30:00,12.56,12.74,12.49,12.73,99220.0,12.56,12.74,12.49,12.73,99220.0
2020-06-15 13:00:00,12.74,12.84,12.63,12.67,104458.0,12.74,12.84,12.63,12.67,104458.0
2020-06-15 13:30:00,12.67,12.67,12.47,12.49,59597.0,12.67,12.67,12.47,12.49,59597.0
2020-06-15 14:00:00,12.52,12.82,12.51,12.8,91172.0,12.52,12.82,12.51,12.8,91172.0
2020-06-15 14:30:00,12.81,12.83,12.68,12.68,77059.0,12.81,12.83,12.68,12.68,77059.0
2020-06-15 15:00:00,12.67,12.93,12.67,12.74,131648.0,12.67,12.93,12.67,12.74,131648.0
2020-06-15 15:30:00,12.75,12.8,12.55,12.79,284154.0,12.75,12.8,12.55,12.79,284154.0
2020-06-16 09:30:00,13.78,14.05,13.56,13.95,408158.0,13.78,14.05,13.56,13.95,408158.0
2020-06-16 10:00:00,13.95,14.13,13.87,14.1,265149.0,13.95,14.13,13.87,14.1,265149.0
2020-06-16 10:30:00,14.1,14.16,13.54,13.55,238209.0,14.1,14.16,13.54,13.55,238209.0
2020-06-16 11:00:00,13.55,13.97,13.42,13.87,151391.0,13.55,13.97,13.42,13.87,151391.0
2020-06-16 11:30:00,13.88,13.96,13.7,13.71,88798.0,13.88,13.96,13.7,13.71,88798.0
2020-06-16 12:00:00,13.72,13.74,13.53,13.62,200772.0,13.72,13.74,13.53,13.62,200772.0
2020-06-16 12:30:00,13.61,13.67,13.34,13.41,257737.0,13.61,13.67,13.34,13.41,257737.0
2020-06-16 13:00:00,13.41,13.45,13.35,13.38,71888.0,13.41,13.45,13.35,13.38,71888.0
2020-06-16 13:30:00,13.38,13.39,13.27,13.36,110948.0,13.38,13.39,13.27,13.36,110948.0
2020-06-16 14:00:00,13.36,13.6,13.36,13.54,112709.0,13.36,13.6,13.36,13.54,112709.0
2020-06-16 14:30:00,13.54,13.63,13.48,13.49,94880.0,13.54,13.63,13.48,13.49,94880.0
2020-06-16 15:00:00,13.48,13.48,13.19,13.31,187582.0,13.48,13.48,13.19,13.31,187582.0
2020-06-16 15:30:00,13.3,13.39,13.16,13.31,375643.0,13.3,13.39,13.16,13.31,375643.0
2020-06-17 09:30:00,13.29,13.49,13.06,13.09,156334.0,13.29,13.49,13.06,13.09,156334.0
2020-06-17 10:00:00,13.1,13.18,12.82,12.83,226295.0,13.1,13.18,12.82,12.83,226295.0
2020-06-17 10:30:00,12.84,13.11,12.84,13.02,90635.0,12.84,13.11,12.84,13.02,90635.0
2020-06-17 11:00:00,13.03,13.12,12.98,13.05,113871.0,13.03,13.12,12.98,13.05,113871.0
2020-06-17 11:30:00,13.04,13.3,13.01,13.23,76268.0,13.04,13.3,13.01,13.23,76268.0
2020-06-17 12:00:00,13.22,13.29,13.18,13.2,66136.0,13.22,13.29,13.18,13.2,66136.0
2020-06-17 12:30:00,13.19,13.23,13.09,13.17,70779.0,13.19,13.23,13.09,13.17,70779.0
2020-06-17 13:00:00,13.17,13.21,13.04,13.12,59624.0,13.17,13.21,13.04,13.12,59624.0
2020-06-17 13:30:00,13.13,13.16,13.0,13.03,91227.0,13.13,13.16,13.0,13.03,91227.0
2020-06-17 14:00:00,13.02,13.13,12.95,12.97,111150.0,13.02,13.13,12.95,12.97,111150.0
2020-06-17 14:30:00,12.96,13.09,12.93,12.93,60582.0,12.96,13.09,12.93,12.93,60582.0
2020-06-17 15:00:00,12.94,12.94,12.8,12.84,93841.0,12.94,12.94,12.8,12.84,93841.0
2020-06-17 15:30:00,12.84,12.92,12.78,12.84,347841.0,12.84,12.92,12.78,12.84,347841.0
2020-06-18 09:30:00,12.63,13.07,12.53,12.94,221088.0,12.63,13.07,12.53,12.94,221088.0
2020-06-18 10:00:00,12.96,13.51,12.95,13.49,213703.0,12.96,13.51,12.95,13.49,213703.0
2020-06-18 10:30:00,13.49,13.53,13.23,13.34,153329.0,13.49,13.53,13.23,13.34,153329.0
2020-06-18 11:00:00,13.33,13.34,13.17,13.25,90912.0,13.33,13.34,13.17,13.25,90912.0
2020-06-18 11:30:00,13.25,13.33,13.13,13.15,64327.0,13.25,13.33,13.13,13.15,64327.0
2020-06-18 12:00:00,13.16,13.31,13.12,13.25,60551.0,13.16,13.31,13.12,13.25,60551.0
2020-06-18 12:30:00,13.25,13.27,13.18,13.24,56789.0,13.25,13.27,13.18,13.24,56789.0
2020-06-18 13:00:00,13.24,13.29,13.2,13.28,60076.0,13.24,13.29,13.2,13.28,60076.0
2020-06-18 13:30:00,13.28,13.28,13.2,13.25,59804.0,13.28,13.28,13.2,13.25,59804.0
2020-06-18 14:00:00,13.26,13.31,13.21,13.3,64316.0,13.26,13.31,13.21,13.3,64316.0
2020-06-18 14:30:00,13.31,13.35,13.18,13.18,89691.0,13.31,13.35,13.18,13.18,89691.0
2020-06-18 15:00:00,13.18,13.22,13.15,13.22,81248.0,13.18,13.22,13.15,13.22,81248.0
2020-06-18 15:30:00,13.21,13.27,13.12,13.16,313248.0,13.21,13.27,13.12,13.16,313248.0
2020-06-19 09:30:00,13.41,13.83,13.31,13.75,339768.0,13.41,13.83,13.31,13.75,339768.0
2020-06-19 10:00:00,13.76,13.85,13.67,13.82,120080.0,13.76,13.85,13.67,13.82,120080.0
2020-06-19 10:30:00,13.8,13.9,13.67,13.76,147237.0,13.8,13.9,13.67,13.76,147237.0
2020-06-19 11:00:00,13.76,13.93,13.68,13.81,121349.0,13.76,13.93,13.68,13.81,121349.0
2020-06-19 11:30:00,13.83,13.83,13.73,13.77,55450.0,13.83,13.83,13.73,13.77,55450.0
2020-06-19 12:00:00,13.77,13.77,13.33,13.41,141543.0,13.77,13.77,13.33,13.41,141543.0
2020-06-19 12:30:00,13.42,13.5,13.37,13.47,76862.0,13.42,13.5,13.37,13.47,76862.0
2020-06-19 13:00:00,13.48,13.49,13.34,13.41,86179.0,13.48,13.49,13.34,13.41,86179.0
2020-06-19 13:30:00,13.41,13.44,13.3,13.3,90291.0,13.41,13.44,13.3,13.3,90291.0
2020-06-19 14:00:00,13.3,13.35,13.2,13.31,89132.0,13.3,13.35,13.2,13.31,89132.0
2020-06-19 14:30:00,13.32,13.45,13.28,13.38,90180.0,13.32,13.45,13.28,13.38,90180.0
2020-06-19 15:00:00,13.37,13.64,13.32,13.5,178972.0,13.37,13.64,13.32,13.5,178972.0
2020-06-19 15:30:00,13.5,13.6,13.45,13.5,428371.0,13.5,13.6,13.45,13.5,428371.0
2020-06-22 09:30:00,13.37,13.52,13.07,13.4,194138.0,13.37,13.52,13.07,13.4,194138.0
2020-06-22 10:00:00,13.41,13.54,13.33,13.52,102481.0,13.41,13.54,13.33,13.52,102481.0
2020-06-22 10:30:00,13.51,13.6,13.24,13.25,99287.0,13.51,13.6,13.24,13.25,99287.0
2020-06-22 11:00:00,13.24,13.39,13.23,13.34,89482.0,13.24,13.39,13.23,13.34,89482.0
2020-06-22 11:30:00,13.34,13.42,13.29,13.3,62139.0,13.34,13.42,13.29,13.3,62139.0
2020-06-22 12:00:00,13.31,13.44,13.3,13.38,61899.0,13.31,13.44,13.3,13.38,61899.0
2020-06-22 12:30:00,13.38,13.56,13.37,13.53,60324.0,13.38,13.56,13.37,13.53,60324.0
2020-06-22 13:00:00,13.54,13.56,13.43,13.43,75412.0,13.54,13.56,13.43,13.43,75412.0
2020-06-22 13:30:00,13.44,13.5,13.38,13.49,82346.0,13.44,13.5,13.38,13.49,82346.0
2020-06-22 14:00:00,13.48,13.5,13.38,13.44,64001.0,13.48,13.5,13.38,13.44,64001.0
2020-06-22 14:30:00,13.44,13.58,13.4,13.58,97420.0,13.44,13.58,13.4,13.58,97420.0
2020-06-22 15:00:00,13.59,13.64,13.5,13.55,140109.0,13.59,13.64,13.5,13.55,140109.0
2020-06-22 15:30:00,13.55,13.63,13.53,13.57,292032.0,13.55,13.63,13.53,13.57,292032.0
2020-06-23 09:30:00,13.82,14.07,13.73,13.93,198198.0,13.82,14.07,13.73,13.93,198198.0
2020-06-23 10:00:00,13.91,13.97,13.77,13.82,108668.0,13.91,13.97,13.77,13.82,108668.0
2020-06-23 10:30:00,13.82,13.84,13.61,13.64,127572.0,13.82,13.84,13.61,13.64,127572.0
2020-06-23 11:00:00,13.63,13.7,13.57,13.63,88388.0,13.63,13.7,13.57,13.63,88388.0
2020-06-23 11:30:00,13.63,13.69,13.5,13.62,89237.0,13.63,13.69,13.5,13.62,89237.0
2020-06-23 12:00:00,13.62,13.66,13.55,13.61,77805.0,13.62,13.66,13.55,13.61,77805.0
2020-06-23 12:30:00,13.61,13.63,13.55,13.58,71330.0,13.61,13.63,13.55,13.58,71330.0
2020-06-23 13:00:00,13.58,13.64,13.54,13.56,69094.0,13.58,13.64,13.54,13.56,69094.0
2020-06-23 13:30:00,13.57,13.6,13.51,13.58,97979.0,13.57,13.6,13.51,13.58,97979.0
2020-06-23 14:00:00,13.58,13.65,13.49,13.65,84934.0,13.58,13.65,13.49,13.65,84934.0
2020-06-23 14:30:00,13.65,13.69,13.61,13.65,96277.0,13.65,13.69,13.61,13.65,96277.0
2020-06-23 15:00:00,13.65,13.75,13.59,13.71,105086.0,13.65,13.75,13.59,13.71,105086.0
2020-06-23 15:30:00,13.71,13.8,13.62,13.72,336028.0,13.71,13.8,13.62,13.72,336028.0
2020-06-24 09:30:00,13.5,13.68,13.28,13.29,162831.0,13.5,13.68,13.28,13.29,162831.0
2020-06-24 10:00:00,13.29,13.45,13.28,13.42,98148.0,13.29,13.45,13.28,13.42,98148.0
2020-06-24 10:30:00,13.41,13.43,13.16,13.21,136811.0,13.41,13.43,13.16,13.21,136811.0
2020-06-24 11:00:00,13.2,13.26,12.88,12.97,215128.0,13.2,13.26,12.88,12.97,215128.0
2020-06-24 11:30:00,12.97,12.98,12.69,12.81,134807.0,12.97,12.98,12.69,12.81,134807.0
2020-06-24 12:00:00,12.8,12.87,12.68,12.76,151036.0,12.8,12.87,12.68,12.76,151036.0
2020-06-24 12:30:00,12.77,12.93,12.66,12.93,136999.0,12.77,12.93,12.66,12.93,136999.0
2020-06-24 13:00:00,12.91,12.95,12.8,12.83,104225.0,12.91,12.95,12.8,12.83,104225.0
2020-06-24 13:30:00,12.82,12.88,12.68,12.71,184227.0,12.82,12.88,12.68,12.71,184227.0
2020-06-24 14:00:00,12.72,12.74,12.58,12.66,178035.0,12.72,12.74,12.58,12.66,178035.0
2020-06-24 14:30:00,12.66,12.83,12.62,12.76,251264.0,12.66,12.83,12.62,12.76,251264.0
2020-06-24 15:00:00,12.76,12.82,12.69,12.73,207497.0,12.76,12.82,12.69,12.73,207497.0
2020-06-24 15:30:00,12.73,12.82,12.62,12.62,282323.0,12.73,12.82,12.62,12.62,282323.0
2020-06-25 09:30:00,12.46,12.99,12.41,12.99,208145.0,12.46,12.99,12.41,12.99,208145.0
2020-06-25 10:00:00,12.98,13.24,12.93,13.18,217759.0,12.98,13.24,12.93,13.18,217759.0
2020-06-25 10:30:00,13.18,13.2,12.77,12.86,192777.0,13.18,13.2,12.77,12.86,192777.0
2020-06-25 11:00:00,12.85,12.93,12.8,12.8,133000.0,12.85,12.93,12.8,12.8,133000.0
2020-06-25 11:30:00,12.81,12.86,12.65,12.75,125926.0,12.81,12.86,12.65,12.75,125926.0
2020-06-25 12:00:00,12.76,12.87,12.74,12.75,118247.0,12.76,12.87,12.74,12.75,118247.0
2020-06-25 12:30:00,12.75,12.78,12.66,12.69,129679.0,12.75,12.78,12.66,12.69,129679.0
2020-06-25 13:00:00,12.69,12.73,12.65,12.7,104553.0,12.69,12.73,12.65,12.7,104553.0
2020-06-25 13:30:00,12.7,12.73,12.63,12.64,105968.0,12.7,12.73,12.63,12.64,105968.0
2020-06-25 14:00:00,12.64,12.7,12.58,12.7,100402.0,12.64,12.7,12.58,12.7,100402.0
2020-06-25 14:30:00,12.7,12.7,12.55,12.61,114314.0,12.7,12.7,12.55,12.61,114314.0
2020-06-25 15:00:00,12.61,12.96,12.59,12.94,152582.0,12.61,12.96,12.59,12.94,152582.0
2020-06-25 15:30:00,12.94,13.03,12.83,13.02,460508.0,12.94,13.03,12.83,13.02,460508.0
2020-06-26 09:30:00,12.85,12.99,12.57,12.68,155396.0,12.85,12.99,12.57,12.68,155396.0
2020-06-26 10:00:00,12.69,12.71,12.22,12.37,199352.0,12.69,12.71,12.22,12.37,199352.0
2020-06-26 10:30:00,12.36,12.41,12.06,12.15,243472.0,12.36,12.41,12.06,12.15,243472.0
2020-06-26 11:00:00,12.16,12.18,12.03,12.07,185666.0,12.16,12.18,12.03,12.07,185666.0
2020-06-26 11:30:00,12.08,12.24,12.06,12.09,97058.0,12.08,12.24,12.06,12.09,97058.0
2020-06-26 12:00:00,12.09,12.17,12.05,12.14,116688.0,12.09,12.17,12.05,12.14,116688.0
2020-06-26 12:30:00,12.13,12.16,12.03,12.11,105048.0,12.13,12.16,12.03,12.11,105048.0
2020-06-26 13:00:00,12.11,12.14,11.98,12.0,147399.0,12.11,12.14,11.98,12.0,147399.0
2020-06-26 13:30:00,12.0,12.06,11.96,12.0,116994.0,12.0,12.06,11.96,12.0,116994.0
2020-06-26 14:00:00,12.0,12.0,11.61,11.65,246501.0,12.0,12.0,11.61,11.65,246501.0
2020-06-26 14:30:00,11.65,11.72,11.58,11.7,261287.0,11.65,11.72,11.58,11.7,261287.0
2020-06-26 15:00:00,11.71,11.97,11.7,11.72,475643.0,11.71,11.97,11.7,11.72,475643.0
2020-06-26 15:30:00,11.71,11.79,11.28,11.3,1578705.0,11.71,11.79,11.28,11.3,1578705.0
2020-06-29 09:30:00,11.5,11.77,11.29,11.3,399414.0,11.5,11.77,11.29,11.3,399414.0
2020-06-29 10:00:00,11.3,11.55,11.29,11.54,278337.0,11.3,11.55,11.29,11.54,278337.0
2020-06-29 10:30:00,11.54,11.57,11.45,11.47,207299.0,11.54,11.57,11.45,11.47,207299.0
2020-06-29 11:00:00,11.47,11.55,11.31,11.43,246972.0,11.47,11.55,11.31,11.43,246972.0
2020-06-29 11:30:00,11.43,11.43,11.33,11.34,163284.0,11.43,11.43,11.33,11.34,163284.0
2020-06-29 12:00:00,11.34,11.79,11.33,11.78,158977.0,11.34,11.79,11.33,11.78,158977.0
2020-06-29 12:30:00,11.78,12.01,11.77,11.88,206554.0,11.78,12.01,11.77,11.88,206554.0
2020-06-29 13:00:00,11.89,11.9,11.78,11.8,142371.0,11.89,11.9,11.78,11.8,142371.0
2020-06-29 13:30:00,11.79,11.79,11.65,11.65,92916.0,11.79,11.79,11.65,11.65,92916.0
2020-06-29 14:00:00,11.66,11.82,11.65,11.75,140140.0,11.66,11.82,11.65,11.75,140140.0
2020-06-29 14:30:00,11.75,12.06,11.74,11.93,260484.0,11.75,12.06,11.74,11.93,260484.0
2020-06-29 15:00:00,11.92,11.97,11.77,11.81,304594.0,11.92,11.97,11.77,11.81,304594.0
2020-06-29 15:30:00,11.82,11.99,11.78,11.99,491861.0,11.82,11.99,11.78,11.99,491861.0
2020-06-30 09:30:00,11.74,12.0,11.72,11.91,150528.0,11.74,12.0,11.72,11.91,150528.0
2020-06-30 10:00:00,11.89,11.97,11.79,11.81,87727.0,11.89,11.97,11.79,11.81,87727.0
2020-06-30 10:30:00,11.83,12.14,11.79,12.13,128010.0,11.83,12.14,11.79,12.13,128010.0
2020-06-30 11:00:00,12.14,12.36,12.11,12.18,394630.0,12.14,12.36,12.11,12.18,394630.0
2020-06-30 11:30:00,12.18,12.28,12.08,12.17,198836.0,12.18,12.28,12.08,12.17,198836.0
2020-06-30 12:00:00,12.16,12.21,12.09,12.13,117885.0,12.16,12.21,12.09,12.13,117885.0
2020-06-30 12:30:00,12.13,12.13,12.03,12.08,114493.0,12.13,12.13,12.03,12.08,114493.0
2020-06-30 13:00:00,12.07,12.12,12.05,12.09,72682.0,12.07,12.12,12.05,12.09,72682.0
2020-06-30 13:30:00,12.09,12.11,12.05,12.1,50980.0,12.09,12.11,12.05,12.1,50980.0
2020-06-30 14:00:00,12.11,12.13,12.03,12.07,98883.0,12.11,12.13,12.03,12.07,98883.0
2020-06-30 14:30:00,12.08,12.16,12.03,12.13,121441.0,12.08,12.16,12.03,12.13,121441.0
2020-06-30 15:00:00,12.13,12.14,12.05,12.1,128908.0,12.13,12.14,12.05,12.1,128908.0
2020-06-30 15:30:00,12.1,12.18,12.05,12.08,512805.0,12.1,12.18,12.05,12.08,512805.0
2020-07-01 09:30:00,12.05,12.28,11.96,12.06,197452.0,12.05,12.28,11.96,12.06,197452.0
2020-07-01 10:00:00,12.06,12.17,11.97,12.02,132078.0,12.06,12.17,11.97,12.02,132078.0
2020-07-01 10:30:00,12.03,12.07,11.82,11.88,143291.0,12.03,12.07,11.82,11.88,143291.0
2020-07-01 11:00:00,11.89,11.95,11.65,11.72,187150.0,11.89,11.95,11.65,11.72,187150.0
2020-07-01 11:30:00,11.73,11.79,11.69,11.72,61627.0,11.73,11.79,11.69,11.72,61627.0
2020-07-01 12:00:00,11.73,11.81,11.66,11.74,54573.0,11.73,11.81,11.66,11.74,54573.0
2020-07-01 12:30:00,11.74,11.77,11.61,11.63,61666.0,11.74,11.77,11.61,11.63,61666.0
2020-07-01 13:00:00,11.63,11.63,11.51,11.6,107898.0,11.63,11.63,11.51,11.6,107898.0
2020-07-01 13:30:00,11.6,11.63,11.52,11.54,85991.0,11.6,11.63,11.52,11.54,85991.0
2020-07-01 14:00:00,11.54,11.79,11.54,11.73,133986.0,11.54,11.79,11.54,11.73,133986.0
2020-07-01 14:30:00,11.73,11.74,11.66,11.69,93340.0,11.73,11.74,11.66,11.69,93340.0
2020-07-01 15:00:00,11.69,11.74,11.64,11.73,130096.0,11.69,11.74,11.64,11.73,130096.0
2020-07-01 15:30:00,11.73,11.73,11.46,11.46,427077.0,11.73,11.73,11.46,11.46,427077.0
2020-07-02 09:30:00,11.93,12.47,11.92,12.27,465767.0,11.93,12.47,11.92,12.27,465767.0
2020-07-02 10:00:00,12.27,12.41,12.05,12.06,168367.0,12.27,12.41,12.05,12.06,168367.0
2020-07-02 10:30:00,12.05,12.12,11.74,11.75,312791.0,12.05,12.12,11.74,11.75,312791.0
2020-07-02 11:00:00,11.74,11.77,11.57,11.74,174041.0,11.74,11.77,11.57,11.74,174041.0
2020-07-02 11:30:00,11.76,11.89,11.74,11.8,127636.0,11.76,11.89,11.74,11.8,127636.0
2020-07-02 12:00:00,11.81,11.82,11.66,11.72,79974.0,11.81,11.82,11.66,11.72,79974.0
2020-07-02 12:30:00,11.73,11.8,11.7,11.79,54187.0,11.73,11.8,11.7,11.79,54187.0
2020-07-02 13:00:00,11.79,11.8,11.67,11.71,58776.0,11.79,11.8,11.67,11.71,58776.0
2020-07-02 13:30:00,11.71,11.81,11.69,11.75,55634.0,11.71,11.81,11.69,11.75,55634.0
2020-07-02 14:00:00,11.74,11.77,11.69,11.73,39466.0,11.74,11.77,11.69,11.73,39466.0
2020-07-02 14:30:00,11.74,11.79,11.73,11.76,61259.0,11.74,11.79,11.73,11.76,61259.0
2020-07-02 15:00:00,11.76,11.76,11.64,11.7,81476.0,11.76,11.76,11.64,11.7,81476.0
2020-07-02 15:30:00,11.71,11.76,11.64,11.72,477785.0,11.71,11.76,11.64,11.72,477785.0
2020-07-06 09:30:00,11.91,12.22,11.88,12.09,182627.0,11.91,12.22,11.88,12.09,182627.0
2020-07-06 10:00:00,12.09,12.15,11.77,11.85,105051.0,12.09,12.15,11.77,11.85,105051.0
2020-07-06 10:30:00,11.82,11.84,11.73,11.81,99417.0,11.82,11.84,11.73,11.81,99417.0
2020-07-06 11:00:00,11.81,11.82,11.65,11.73,94754.0,11.81,11.82,11.65,11.73,94754.0
2020-07-06 11:30:00,11.73,11.75,11.63,11.63,67733.0,11.73,11.75,11.63,11.63,67733.0
2020-07-06 12:00:00,11.64,11.69,11.6,11.66,77176.0,11.64,11.69,11.6,11.66,77176.0
2020-07-06 12:30:00,11.66,11.66,11.55,11.63,57377.0,11.66,11.66,11.55,11.63,57377.0
2020-07-06 13:00:00,11.64,11.66,11.56,11.6,103948.0,11.64,11.66,11.56,11.6,103948.0
2020-07-06 13:30:00,11.59,11.76,11.59,11.75,82400.0,11.59,11.76,11.59,11.75,82400.0
2020-07-06 14:00:00,11.74,11.74,11.66,11.69,47137.0,11.74,11.74,11.66,11.69,47137.0
2020-07-06 14:30:00,11.68,11.73,11.63,11.67,82267.0,11.68,11.73,11.63,11.67,82267.0
2020-07-06 15:00:00,11.66,11.76,11.66,11.74,80234.0,11.66,11.76,11.66,11.74,80234.0
2020-07-06 15:30:00,11.74,11.87,11.7,11.8,233493.0,11.74,11.87,11.7,11.8,233493.0
2020-07-07 09:30:00,11.61,11.69,11.45,11.67,220648.0,11.61,11.69,11.45,11.67,220648.0
2020-07-07 10:00:00,11.67,11.8,11.6,11.68,78448.0,11.67,11.8,11.6,11.68,78448.0
2020-07-07 10:30:00,11.68,11.68,11.51,11.62,62639.0,11.68,11.68,11.51,11.62,62639.0
2020-07-07 11:00:00,11.63,11.8,11.62,11.75,88095.0,11.63,11.8,11.62,11.75,88095.0
2020-07-07 11:30:00,11.76,11.77,11.6,11.63,129029.0,11.76,11.77,11.6,11.63,129029.0
2020-07-07 12:00:00,11.63,11.67,11.56,11.67,101312.0,11.63,11.67,11.56,11.67,101312.0
2020-07-07 12:30:00,11.68,11.75,11.66,11.74,93191.0,11.68,11.75,11.66,11.74,93191.0
2020-07-07 13:00:00,11.74,11.87,11.73,11.84,97293.0,11.74,11.87,11.73,11.84,97293.0
2020-07-07 13:30:00,11.83,11.92,11.79,11.89,64775.0,11.83,11.92,11.79,11.89,64775.0
2020-07-07 14:00:00,11.89,11.91,11.69,11.7,88962.0,11.89,11.91,11.69,11.7,88962.0
2020-07-07 14:30:00,11.7,11.75,11.6,11.63,106433.0,11.7,11.75,11.6,11.63,106433.0
2020-07-07 15:00:00,11.63,11.68,11.54,11.59,104104.0,11.63,11.68,11.54,11.59,104104.0
2020-07-07 15:30:00,11.6,11.63,11.52,11.57,283977.0,11.6,11.63,11.52,11.57,283977.0
2020-07-08 09:30:00,11.57,11.62,11.43,11.51,170874.0,11.57,11.62,11.43,11.51,170874.0
2020-07-08 10:00:00,11.51,11.76,11.41,11.42,88110.0,11.51,11.76,11.41,11.42,88110.0
2020-07-08 10:30:00,11.42,11.43,11.28,11.31,94783.0,11.42,11.43,11.28,11.31,94783.0
2020-07-08 11:00:00,11.31,11.31,11.09,11.15,157735.0,11.31,11.31,11.09,11.15,157735.0
2020-07-08 11:30:00,11.14,11.28,11.14,11.23,133839.0,11.14,11.28,11.14,11.23,133839.0
2020-07-08 12:00:00,11.24,11.34,11.23,11.31,143488.0,11.24,11.34,11.23,11.31,143488.0
2020-07-08 12:30:00,11.31,11.31,11.2,11.24,73342.0,11.31,11.31,11.2,11.24,73342.0
2020-07-08 13:00:00,11.24,11.26,11.14,11.18,67467.0,11.24,11.26,11.14,11.18,67467.0
2020-07-08 13:30:00,11.18,11.28,11.17,11.25,99218.0,11.18,11.28,11.17,11.25,99218.0
2020-07-08 14:00:00,11.24,11.31,11.23,11.26,105679.0,11.24,11.31,11.23,11.26,105679.0
2020-07-08 14:30:00,11.27,11.33,11.24,11.33,106048.0,11.27,11.33,11.24,11.33,106048.0
2020-07-08 15:00:00,11.34,11.51,11.3,11.46,129134.0,11.34,11.51,11.3,11.46,129134.0
2020-07-08 15:30:00,11.45,11.62,11.44,11.57,395388.0,11.45,11.62,11.44,11.57,395388.0
2020-07-09 09:30:00,11.5,11.5,11.13,11.16,165340.0,11.5,11.5,11.13,11.16,165340.0
2020-07-09 10:00:00,11.16,11.33,11.15,11.3,170597.0,11.16,11.33,11.15,11.3,170597.0
2020-07-09 10:30:00,11.3,11.32,11.11,11.13,195745.0,11.3,11.32,11.11,11.13,195745.0
2020-07-09 11:00:00,11.12,11.18,11.0,11.17,210974.0,11.12,11.18,11.0,11.17,210974.0
2020-07-09 11:30:00,11.17,11.2,11.04,11.19,107050.0,11.17,11.2,11.04,11.19,107050.0
2020-07-09 12:00:00,11.19,11.27,11.18,11.21,93059.0,11.19,11.27,11.18,11.21,93059.0
2020-07-09 12:30:00,11.21,11.23,11.06,11.21,104035.0,11.21,11.23,11.06,11.21,104035.0
2020-07-09 13:00:00,11.21,11.31,11.21,11.27,89805.0,11.21,11.31,11.21,11.27,89805.0
2020-07-09 13:30:00,11.27,11.29,11.23,11.25,54192.0,11.27,11.29,11.23,11.25,54192.0
2020-07-09 14:00:00,11.24,11.31,11.21,11.25,113908.0,11.24,11.31,11.21,11.25,113908.0
2020-07-09 14:30:00,11.26,11.29,11.24,11.27,63569.0,11.26,11.29,11.24,11.27,63569.0
2020-07-09 15:00:00,11.27,11.3,11.23,11.24,139441.0,11.27,11.3,11.23,11.24,139441.0
2020-07-09 15:30:00,11.25,11.29,11.23,11.24,371995.0,11.25,11.29,11.23,11.24,371995.0
2020-07-10 09:30:00,11.23,11.49,11.1,11.38,144167.0,11.23,11.49,11.1,11.38,144167.0
2020-07-10 10:00:00,11.37,11.39,11.18,11.3,71862.0,11.37,11.39,11.18,11.3,71862.0
2020-07-10 10:30:00,11.29,11.48,11.28,11.34,84003.0,11.29,11.48,11.28,11.34,84003.0
2020-07-10 11:00:00,11.34,11.44,11.3,11.38,60466.0,11.34,11.44,11.3,11.38,60466.0
2020-07-10 11:30:00,11.38,11.4,11.29,11.36,66398.0,11.38,11.4,11.29,11.36,66398.0
2020-07-10 12:00:00,11.37,11.5,11.36,11.46,111639.0,11.37,11.5,11.36,11.46,111639.0
2020-07-10 12:30:00,11.45,11.57,11.43,11.54,48849.0,11.45,11.57,11.43,11.54,48849.0
2020-07-10 13:00:00,11.53,11.53,11.46,11.48,25764.0,11.53,11.53,11.46,11.48,25764.0
2020-07-10 13:30:00,11.48,11.6,11.48,11.57,37532.0,11.48,11.6,11.48,11.57,37532.0
2020-07-10 14:00:00,11.56,11.58,11.46,11.46,60969.0,11.56,11.58,11.46,11.46,60969.0
2020-07-10 14:30:00,11.46,11.56,11.45,11.46,66276.0,11.46,11.56,11.45,11.46,66276.0
2020-07-10 15:00:00,11.46,11.62,11.43,11.57,85575.0,11.46,11.62,11.43,11.57,85575.0
2020-07-10 15:30:00,11.56,11.6,11.52,11.58,149615.0,11.56,11.6,11.52,11.58,149615.0
2020-07-13 09:30:00,11.77,11.9,11.61,11.63,120261.0,11.77,11.9,11.61,11.63,120261.0
2020-07-13 10:00:00,11.63,11.7,11.52,11.7,87412.0,11.63,11.7,11.52,11.7,87412.0
2020-07-13 10:30:00,11.7,11.74,11.54,11.7,104095.0,11.7,11.74,11.54,11.7,104095.0
2020-07-13 11:00:00,11.7,11.88,11.66,11.87,93920.0,11.7,11.88,11.66,11.87,93920.0
2020-07-13 11:30:00,11.87,11.94,11.76,11.91,127214.0,11.87,11.94,11.76,11.91,127214.0
2020-07-13 12:00:00,11.91,12.0,11.9,11.98,79898.0,11.91,12.0,11.9,11.98,79898.0
2020-07-13 12:30:00,11.99,12.12,11.96,12.09,135236.0,11.99,12.12,11.96,12.09,135236.0
2020-07-13 13:00:00,12.1,12.22,12.08,12.19,115623.0,12.1,12.22,12.08,12.19,115623.0
2020-07-13 13:30:00,12.18,12.28,12.16,12.16,78708.0,12.18,12.28,12.16,12.16,78708.0
2020-07-13 14:00:00,12.16,12.16,12.05,12.07,113735.0,12.16,12.16,12.05,12.07,113735.0
2020-07-13 14:30:00,12.07,12.14,11.99,12.14,112151.0,12.07,12.14,11.99,12.14,112151.0
2020-07-13 15:00:00,12.14,12.14,11.97,11.97,95984.0,12.14,12.14,11.97,11.97,95984.0
2020-07-13 15:30:00,11.98,11.99,11.78,11.79,271170.0,11.98,11.99,11.78,11.79,271170.0
2020-07-14 09:30:00,11.72,11.84,11.54,11.83,119524.0,11.72,11.84,11.54,11.83,119524.0
2020-07-14 10:00:00,11.84,11.85,11.47,11.81,147274.0,11.84,11.85,11.47,11.81,147274.0
2020-07-14 10:30:00,11.81,11.97,11.8,11.91,108365.0,11.81,11.97,11.8,11.91,108365.0
2020-07-14 11:00:00,11.92,12.03,11.87,11.88,78007.0,11.92,12.03,11.87,11.88,78007.0
2020-07-14 11:30:00,11.87,12.05,11.87,11.99,82979.0,11.87,12.05,11.87,11.99,82979.0
2020-07-14 12:00:00,12.0,12.0,11.9,11.9,73183.0,12.0,12.0,11.9,11.9,73183.0
2020-07-14 12:30:00,11.91,11.94,11.84,11.85,33509.0,11.91,11.94,11.84,11.85,33509.0
2020-07-14 13:00:00,11.86,11.86,11.79,11.8,33260.0,11.86,11.86,11.79,11.8,33260.0
2020-07-14 13:30:00,11.79,11.92,11.79,11.9,60207.0,11.79,11.92,11.79,11.9,60207.0
2020-07-14 14:00:00,11.89,11.96,11.85,11.86,45204.0,11.89,11.96,11.85,11.86,45204.0
2020-07-14 14:30:00,11.86,11.94,11.86,11.91,73587.0,11.86,11.94,11.86,11.91,73587.0
2020-07-14 15:00:00,11.92,11.96,11.86,11.9,74327.0,11.92,11.96,11.86,11.9,74327.0
2020-07-14 15:30:00,11.91,12.0,11.89,12.0,212386.0,11.91,12.0,11.89,12.0,212386.0
2020-07-15 09:30:00,12.42,12.57,12.23,12.46,219380.0,12.42,12.57,12.23,12.46,219380.0
2020-07-15 10:00:00,12.47,12.48,12.2,12.47,79679.0,12.47,12.48,12.2,12.47,79679.0
2020-07-15 10:30:00,12.45,12.58,12.45,12.57,91037.0,12.45,12.58,12.45,12.57,91037.0
2020-07-15 11:00:00,12.59,12.59,12.3,12.42,78346.0,12.59,12.59,12.3,12.42,78346.0
2020-07-15 11:30:00,12.43,12.48,12.37,12.37,41061.0,12.43,12.48,12.37,12.37,41061.0
2020-07-15 12:00:00,12.37,12.38,12.26,12.37,65132.0,12.37,12.38,12.26,12.37,65132.0
2020-07-15 12:30:00,12.36,12.47,12.35,12.46,43403.0,12.36,12.47,12.35,12.46,43403.0
2020-07-15 13:00:00,12.46,12.56,12.45,12.49,79779.0,12.46,12.56,12.45,12.49,79779.0
2020-07-15 13:30:00,12.5,12.56,12.49,12.56,43704.0,12.5,12.56,12.49,12.56,43704.0
2020-07-15 14:00:00,12.55,12.59,12.53,12.58,51076.0,12.55,12.59,12.53,12.58,51076.0
2020-07-15 14:30:00,12.58,12.72,12.58,12.64,101079.0,12.58,12.72,12.58,12.64,101079.0
2020-07-15 15:00:00,12.64,12.72,12.64,12.72,111237.0,12.64,12.72,12.64,12.72,111237.0
2020-07-15 15:30:00,12.72,12.79,12.65,12.65,358319.0,12.72,12.79,12.65,12.65,358319.0
2020-07-16 09:30:00,12.61,12.61,12.18,12.47,214573.0,12.61,12.61,12.18,12.47,214573.0
2020-07-16 10:00:00,12.47,12.62,12.36,12.58,122141.0,12.47,12.62,12.36,12.58,122141.0
2020-07-16 10:30:00,12.57,12.63,12.48,12.48,102557.0,12.57,12.63,12.48,12.48,102557.0
2020-07-16 11:00:00,12.48,12.69,12.47,12.67,92937.0,12.48,12.69,12.47,12.67,92937.0
2020-07-16 11:30:00,12.67,12.68,12.56,12.56,71501.0,12.67,12.68,12.56,12.56,71501.0
2020-07-16 12:00:00,12.55,12.57,12.44,12.44,106213.0,12.55,12.57,12.44,12.44,106213.0
2020-07-16 12:30:00,12.45,12.47,12.35,12.41,89600.0,12.45,12.47,12.35,12.41,89600.0
2020-07-16 13:00:00,12.4,12.48,12.37,12.46,110318.0,12.4,12.48,12.37,12.46,110318.0
2020-07-16 13:30:00,12.45,12.47,12.36,12.41,207537.0,12.45,12.47,12.36,12.41,207537.0
2020-07-16 14:00:00,12.41,12.46,12.39,12.45,80206.0,12.41,12.46,12.39,12.45,80206.0
2020-07-16 14:30:00,12.44,12.49,12.37,12.37,141368.0,12.44,12.49,12.37,12.37,141368.0
2020-07-16 15:00:00,12.37,12.48,12.35,12.47,204400.0,12.37,12.48,12.35,12.47,204400.0
2020-07-16 15:30:00,12.46,12.57,12.43,12.55,327586.0,12.46,12.57,12.43,12.55,327586.0
2020-07-17 09:30:00,12.5,12.66,12.36,12.54,445954.0,12.5,12.66,12.36,12.54,445954.0
2020-07-17 10:00:00,12.53,12.64,12.45,12.6,162365.0,12.53,12.64,12.45,12.6,162365.0
2020-07-17 10:30:00,12.6,12.63,12.48,12.6,77622.0,12.6,12.63,12.48,12.6,77622.0
2020-07-17 11:00:00,12.6,12.63,12.54,12.57,117281.0,12.6,12.63,12.54,12.57,117281.0
2020-07-17 11:30:00,12.57,12.6,12.54,12.59,70002.0,12.57,12.6,12.54,12.59,70002.0
2020-07-17 12:00:00,12.59,12.62,12.53,12.59,99807.0,12.59,12.62,12.53,12.59,99807.0
2020-07-17 12:30:00,12.59,12.61,12.4,12.41,137902.0,12.59,12.61,12.4,12.41,137902.0
2020-07-17 13:00:00,12.42,12.43,12.36,12.38,97616.0,12.42,12.43,12.36,12.38,97616.0
2020-07-17 13:30:00,12.38,12.38,12.26,12.32,54247.0,12.38,12.38,12.26,12.32,54247.0
2020-07-17 14:00:00,12.31,12.33,12.26,12.27,64611.0,12.31,12.33,12.26,12.27,64611.0
2020-07-17 14:30:00,12.27,12.35,12.24,12.29,286340.0,12.27,12.35,12.24,12.29,286340.0
2020-07-17 15:00:00,12.29,12.37,12.28,12.35,63047.0,12.29,12.37,12.28,12.35,63047.0
2020-07-17 15:30:00,12.34,12.47,12.33,12.46,464626.0,12.34,12.47,12.33,12.46,464626.0
2020-07-20 09:30:00,12.36,12.37,11.96,12.06,301089.0,12.36,12.37,11.96,12.06,301089.0
2020-07-20 10:00:00,12.08,12.18,12.03,12.18,113569.0,12.08,12.18,12.03,12.18,113569.0
2020-07-20 10:30:00,12.18,12.32,12.17,12.26,81395.0,12.18,12.32,12.17,12.26,81395.0
2020-07-20 11:00:00,12.26,12.33,12.24,12.24,68605.0,12.26,12.33,12.24,12.24,68605.0
2020-07-20 11:30:00,12.24,12.31,12.24,12.24,54355.0,12.24,12.31,12.24,12.24,54355.0
2020-07-20 12:00:00,12.24,12.24,12.14,12.17,43156.0,12.24,12.24,12.14,12.17,43156.0
2020-07-20 12:30:00,12.17,12.2,12.14,12.2,65275.0,12.17,12.2,12.14,12.2,65275.0
2020-07-20 13:00:00,12.2,12.25,12.19,12.24,35101.0,12.2,12.25,12.19,12.24,35101.0
2020-07-20 13:30:00,12.24,12.32,12.19,12.25,75316.0,12.24,12.32,12.19,12.25,75316.0
2020-07-20 14:00:00,12.25,12.36,12.24,12.36,192807.0,12.25,12.36,12.24,12.36,192807.0
2020-07-20 14:30:00,12.36,12.45,12.32,12.36,186672.0,12.36,12.45,12.32,12.36,186672.0
2020-07-20 15:00:00,12.36,12.38,12.21,12.25,89054.0,12.36,12.38,12.21,12.25,89054.0
2020-07-20 15:30:00,12.25,12.27,12.13,12.13,407900.0,12.25,12.27,12.13,12.13,407900.0
2020-07-21 09:30:00,12.41,12.58,12.27,12.58,321983.0,12.41,12.58,12.27,12.58,321983.0
2020-07-21 10:00:00,12.59,12.63,12.29,12.31,282710.0,12.59,12.63,12.29,12.31,282710.0
2020-07-21 10:30:00,12.3,12.4,12.21,12.36,103005.0,12.3,12.4,12.21,12.36,103005.0
2020-07-21 11:00:00,12.36,12.54,12.35,12.5,76731.0,12.36,12.54,12.35,12.5,76731.0
2020-07-21 11:30:00,12.51,12.6,12.47,12.54,78372.0,12.51,12.6,12.47,12.54,78372.0
2020-07-21 12:00:00,12.54,12.56,12.43,12.5,100793.0,12.54,12.56,12.43,12.5,100793.0
2020-07-21 12:30:00,12.5,12.58,12.49,12.53,65792.0,12.5,12.58,12.49,12.53,65792.0
2020-07-21 13:00:00,12.54,12.59,12.53,12.53,74224.0,12.54,12.59,12.53,12.53,74224.0
2020-07-21 13:30:00,12.53,12.53,12.47,12.48,25086.0,12.53,12.53,12.47,12.48,25086.0
2020-07-21 14:00:00,12.48,12.51,12.42,12.45,51133.0,12.48,12.51,12.42,12.45,51133.0
2020-07-21 14:30:00,12.45,12.47,12.43,12.45,47189.0,12.45,12.47,12.43,12.45,47189.0
2020-07-21 15:00:00,12.44,12.44,12.34,12.37,118755.0,12.44,12.44,12.34,12.37,118755.0
2020-07-21 15:30:00,12.37,12.44,12.35,12.43,348912.0,12.37,12.44,12.35,12.43,348912.0
2020-07-22 09:30:00,12.23,12.43,12.22,12.3,238955.0,12.23,12.43,12.22,12.3,238955.0
2020-07-22 10:00:00,12.31,12.39,12.28,12.34,89759.0,12.31,12.39,12.28,12.34,89759.0
2020-07-22 10:30:00,12.33,12.43,12.31,12.38,72195.0,12.33,12.43,12.31,12.38,72195.0
2020-07-22 11:00:00,12.38,12.4,12.32,12.37,43167.0,12.38,12.4,12.32,12.37,43167.0
2020-07-22 11:30:00,12.37,12.37,12.29,12.29,27673.0,12.37,12.37,12.29,12.29,27673.0
2020-07-22 12:00:00,12.3,12.32,12.25,12.29,40246.0,12.3,12.32,12.25,12.29,40246.0
2020-07-22 12:30:00,12.29,12.32,12.23,12.25,31375.0,12.29,12.32,12.23,12.25,31375.0
2020-07-22 13:00:00,12.25,12.27,12.23,12.25,36858.0,12.25,12.27,12.23,12.25,36858.0
2020-07-22 13:30:00,12.25,12.27,12.23,12.24,32474.0,12.25,12.27,12.23,12.24,32474.0
2020-07-22 14:00:00,12.24,12.27,12.23,12.26,32090.0,12.24,12.27,12.23,12.26,32090.0
2020-07-22 14:30:00,12.26,12.3,12.24,12.29,33693.0,12.26,12.3,12.24,12.29,33693.0
2020-07-22 15:00:00,12.29,12.3,12.2,12.21,70783.0,12.29,12.3,12.2,12.21,70783.0
2020-07-22 15:30:00,12.21,12.26,12.18,12.23,247888.0,12.21,12.26,12.18,12.23,247888.0
2020-07-23 09:30:00,12.06,12.31,12.06,12.3,99225.0,12.06,12.31,12.06,12.3,99225.0
2020-07-23 10:00:00,12.31,12.31,12.12,12.24,107718.0,12.31,12.31,12.12,12.24,107718.0
2020-07-23 10:30:00,12.23,12.26,12.15,12.24,61330.0,12.23,12.26,12.15,12.24,61330.0
2020-07-23 11:00:00,12.25,12.33,12.23,12.32,65123.0,12.25,12.33,12.23,12.32,65123.0
2020-07-23 11:30:00,12.32,12.4,12.3,12.38,55562.0,12.32,12.4,12.3,12.38,55562.0
2020-07-23 12:00:00,12.38,12.42,12.33,12.41,74274.0,12.38,12.42,12.33,12.41,74274.0
2020-07-23 12:30:00,12.41,12.47,12.4,12.42,88480.0,12.41,12.47,12.4,12.42,88480.0
2020-07-23 13:00:00,12.41,12.46,12.39,12.46,35330.0,12.41,12.46,12.39,12.46,35330.0
2020-07-23 13:30:00,12.46,12.46,12.28,12.29,40287.0,12.46,12.46,12.28,12.29,40287.0
2020-07-23 14:00:00,12.29,12.3,12.15,12.25,103458.0,12.29,12.3,12.15,12.25,103458.0
2020-07-23 14:30:00,12.25,12.35,12.22,12.34,54149.0,12.25,12.35,12.22,12.34,54149.0
2020-07-23 15:00:00,12.34,12.35,12.28,12.3,68287.0,12.34,12.35,12.28,12.3,68287.0
2020-07-23 15:30:00,12.3,12.38,12.25,12.36,220967.0,12.3,12.38,12.25,12.36,220967.0
2020-07-24 09:30:00,12.02,12.22,11.88,12.07,635548.0,12.02,12.22,11.88,12.07,635548.0
2020-07-24 10:00:00,12.07,12.16,11.99,12.12,262024.0,12.07,12.16,11.99,12.12,262024.0
2020-07-24 10:30:00,12.13,12.15,11.97,12.02,84864.0,12.13,12.15,11.97,12.02,84864.0
2020-07-24 11:00:00,12.02,12.04,11.9,11.98,142830.0,12.02,12.04,11.9,11.98,142830.0
2020-07-24 11:30:00,11.98,12.03,11.9,11.96,85511.0,11.98,12.03,11.9,11.96,85511.0
2020-07-24 12:00:00,11.97,12.08,11.96,12.06,89690.0,11.97,12.08,11.96,12.06,89690.0
2020-07-24 12:30:00,12.06,12.1,11.97,11.99,51836.0,12.06,12.1,11.97,11.99,51836.0
2020-07-24 13:00:00,12.0,12.02,11.93,11.99,39256.0,12.0,12.02,11.93,11.99,39256.0
2020-07-24 13:30:00,11.98,12.04,11.95,12.03,45380.0,11.98,12.04,11.95,12.03,45380.0
2020-07-24 14:00:00,12.04,12.07,11.99,12.0,44034.0,12.04,12.07,11.99,12.0,44034.0
2020-07-24 14:30:00,11.99,12.02,11.92,11.93,80246.0,11.99,12.02,11.92,11.93,80246.0
2020-07-24 15:00:00,11.92,11.96,11.89,11.92,176491.0,11.92,11.96,11.89,11.92,176491.0
2020-07-24 15:30:00,11.92,12.0,11.88,11.91,412776.0,11.92,12.0,11.88,11.91,412776.0
2020-07-27 09:30:00,11.89,11.92,11.6,11.78,145616.0,11.89,11.92,11.6,11.78,145616.0
2020-07-27 10:00:00,11.79,11.79,11.68,11.73,92211.0,11.79,11.79,11.68,11.73,92211.0
2020-07-27 10:30:00,11.73,11.73,11.55,11.61,108510.0,11.73,11.73,11.55,11.61,108510.0
2020-07-27 11:00:00,11.61,11.62,11.52,11.57,96263.0,11.61,11.62,11.52,11.57,96263.0
2020-07-27 11:30:00,11.57,11.59,11.52,11.54,94901.0,11.57,11.59,11.52,11.54,94901.0
2020-07-27 12:00:00,11.53,11.57,11.51,11.55,104055.0,11.53,11.57,11.51,11.55,104055.0
2020-07-27 12:30:00,11.55,11.57,11.49,11.51,105811.0,11.55,11.57,11.49,11.51,105811.0
2020-07-27 13:00:00,11.52,11.56,11.51,11.52,66025.0,11.52,11.56,11.51,11.52,66025.0
2020-07-27 13:30:00,11.52,11.55,11.45,11.51,81650.0,11.52,11.55,11.45,11.51,81650.0
2020-07-27 14:00:00,11.5,11.52,11.46,11.46,69251.0,11.5,11.52,11.46,11.46,69251.0
2020-07-27 14:30:00,11.46,11.52,11.45,11.48,141779.0,11.46,11.52,11.45,11.48,141779.0
2020-07-27 15:00:00,11.49,11.61,11.48,11.59,159609.0,11.49,11.61,11.48,11.59,159609.0
2020-07-27 15:30:00,11.59,11.69,11.56,11.6,404408.0,11.59,11.69,11.56,11.6,404408.0
2020-07-28 09:30:00,11.49,11.68,11.41,11.45,112005.0,11.49,11.68,11.41,11.45,112005.0
2020-07-28 10:00:00,11.46,11.65,11.45,11.55,65363.0,11.46,11.65,11.45,11.55,65363.0
2020-07-28 10:30:00,11.55,11.56,11.35,11.4,103313.0,11.55,11.56,11.35,11.4,103313.0
2020-07-28 11:00:00,11.4,11.44,11.31,11.44,87266.0,11.4,11.44,11.31,11.44,87266.0
2020-07-28 11:30:00,11.44,11.5,11.39,11.49,77481.0,11.44,11.5,11.39,11.49,77481.0
2020-07-28 12:00:00,11.48,11.53,11.44,11.46,56274.0,11.48,11.53,11.44,11.46,56274.0
2020-07-28 12:30:00,11.47,11.49,11.44,11.48,36062.0,11.47,11.49,11.44,11.48,36062.0
2020-07-28 13:00:00,11.5,11.5,11.4,11.42,51810.0,11.5,11.5,11.4,11.42,51810.0
2020-07-28 13:30:00,11.43,11.46,11.4,11.46,41512.0,11.43,11.46,11.4,11.46,41512.0
2020-07-28 14:00:00,11.46,11.49,11.42,11.44,75606.0,11.46,11.49,11.42,11.44,75606.0
2020-07-28 14:30:00,11.43,11.46,11.37,11.38,56852.0,11.43,11.46,11.37,11.38,56852.0
2020-07-28 15:00:00,11.38,11.39,11.3,11.33,85824.0,11.38,11.39,11.3,11.33,85824.0
2020-07-28 15:30:00,11.33,11.39,11.23,11.25,217867.0,11.33,11.39,11.23,11.25,217867.0
2020-07-29 09:30:00,11.29,11.49,11.27,11.43,130032.0,11.29,11.49,11.27,11.43,130032.0
2020-07-29 10:00:00,11.41,11.5,11.39,11.43,86450.0,11.41,11.5,11.39,11.43,86450.0
2020-07-29 10:30:00,11.44,11.47,11.35,11.38,43289.0,11.44,11.47,11.35,11.38,43289.0
2020-07-29 11:00:00,11.38,11.47,11.37,11.47,49483.0,11.38,11.47,11.37,11.47,49483.0
2020-07-29 11:30:00,11.47,11.48,11.4,11.42,82659.0,11.47,11.48,11.4,11.42,82659.0
2020-07-29 12:00:00,11.43,11.51,11.42,11.48,79042.0,11.43,11.51,11.42,11.48,79042.0
2020-07-29 12:30:00,11.47,11.5,11.41,11.42,40664.0,11.47,11.5,11.41,11.42,40664.0
2020-07-29 13:00:00,11.42,11.48,11.4,11.48,35362.0,11.42,11.48,11.4,11.48,35362.0
2020-07-29 13:30:00,11.47,11.5,11.45,11.47,44750.0,11.47,11.5,11.45,11.47,44750.0
2020-07-29 14:00:00,11.47,11.54,11.45,11.5,93349.0,11.47,11.54,11.45,11.5,93349.0
2020-07-29 14:30:00,11.49,11.57,11.48,11.52,82622.0,11.49,11.57,11.48,11.52,82622.0
2020-07-29 15:00:00,11.53,11.62,11.5,11.57,105300.0,11.53,11.62,11.5,11.57,105300.0
2020-07-29 15:30:00,11.58,11.61,11.54,11.59,236201.0,11.58,11.61,11.54,11.59,236201.0
2020-07-30 09:30:00,11.37,11.37,10.99,11.03,194902.0,11.37,11.37,10.99,11.03,194902.0
2020-07-30 10:00:00,11.02,11.16,11.0,11.12,97540.0,11.02,11.16,11.0,11.12,97540.0
2020-07-30 10:30:00,11.12,11.21,11.11,11.18,87623.0,11.12,11.21,11.11,11.18,87623.0
2020-07-30 11:00:00,11.18,11.39,11.18,11.35,68244.0,11.18,11.39,11.18,11.35,68244.0
2020-07-30 11:30:00,11.35,11.38,11.31,11.33,31117.0,11.35,11.38,11.31,11.33,31117.0
2020-07-30 12:00:00,11.33,11.4,11.29,11.38,29400.0,11.33,11.4,11.29,11.38,29400.0
2020-07-30 12:30:00,11.39,11.42,11.33,11.38,28930.0,11.39,11.42,11.33,11.38,28930.0
2020-07-30 13:00:00,11.38,11.43,11.35,11.37,31012.0,11.38,11.43,11.35,11.37,31012.0
2020-07-30 13:30:00,11.37,11.41,11.35,11.36,37670.0,11.37,11.41,11.35,11.36,37670.0
2020-07-30 14:00:00,11.36,11.43,11.35,11.38,59569.0,11.36,11.43,11.35,11.38,59569.0
2020-07-30 14:30:00,11.38,11.42,11.37,11.39,46055.0,11.38,11.42,11.37,11.39,46055.0
2020-07-30 15:00:00,11.4,11.42,11.37,11.38,60681.0,11.4,11.42,11.37,11.38,60681.0
2020-07-30 15:30:00,11.4,11.43,11.32,11.33,180769.0,11.4,11.43,11.32,11.33,180769.0
2020-07-31 09:30:00,11.25,11.35,11.02,11.08,173492.0,11.25,11.35,11.02,11.08,173492.0
2020-07-31 10:00:00,11.08,11.11,10.64,10.7,193287.0,11.08,11.11,10.64,10.7,193287.0
2020-07-31 10:30:00,10.7,10.72,10.24,10.3,345740.0,10.7,10.72,10.24,10.3,345740.0
2020-07-31 11:00:00,10.3,10.36,10.15,10.25,250595.0,10.3,10.36,10.15,10.25,250595.0
2020-07-31 11:30:00,10.25,10.27,10.12,10.17,173476.0,10.25,10.27,10.12,10.17,173476.0
2020-07-31 12:00:00,10.18,10.19,10.06,10.15,146023.0,10.18,10.19,10.06,10.15,146023.0
2020-07-31 12:30:00,10.14,10.15,10.06,10.13,179543.0,10.14,10.15,10.06,10.13,179543.0
2020-07-31 13:00:00,10.12,10.27,10.08,10.27,139397.0,10.12,10.27,10.08,10.27,139397.0
2020-07-31 13:30:00,10.27,10.37,10.25,10.35,151768.0,10.27,10.37,10.25,10.35,151768.0
2020-07-31 14:00:00,10.35,10.44,10.27,10.32,215600.0,10.35,10.44,10.27,10.32,215600.0
2020-07-31 14:30:00,10.32,10.36,10.25,10.31,193442.0,10.32,10.36,10.25,10.31,193442.0
2020-07-31 15:00:00,10.31,10.32,10.13,10.16,267961.0,10.31,10.32,10.13,10.16,267961.0
2020-07-31 15:30:00,10.15,10.23,10.12,10.18,542780.0,10.15,10.23,10.12,10.18,542780.0
2020-08-03 09:30:00,10.28,10.39,10.07,10.33,541045.0,10.28,10.39,10.07,10.33,541045.0
2020-08-03 10:00:00,10.33,10.41,10.23,10.41,291315.0,10.33,10.41,10.23,10.41,291315.0
2020-08-03 10:30:00,10.41,10.57,10.4,10.51,234917.0,10.41,10.57,10.4,10.51,234917.0
2020-08-03 11:00:00,10.51,10.63,10.51,10.63,257284.0,10.51,10.63,10.51,10.63,257284.0
2020-08-03 11:30:00,10.63,10.95,10.62,10.84,255664.0,10.63,10.95,10.62,10.84,255664.0
2020-08-03 12:00:00,10.85,10.91,10.78,10.84,107082.0,10.85,10.91,10.78,10.84,107082.0
2020-08-03 12:30:00,10.84,10.96,10.79,10.79,119427.0,10.84,10.96,10.79,10.79,119427.0
2020-08-03 13:00:00,10.79,10.81,10.69,10.8,91306.0,10.79,10.81,10.69,10.8,91306.0
2020-08-03 13:30:00,10.8,10.83,10.78,10.79,57622.0,10.8,10.83,10.78,10.79,57622.0
2020-08-03 14:00:00,10.79,10.87,10.77,10.87,81232.0,10.79,10.87,10.77,10.87,81232.0
2020-08-03 14:30:00,10.87,11.01,10.86,10.95,119271.0,10.87,11.01,10.86,10.95,119271.0
2020-08-03 15:00:00,10.96,10.96,10.83,10.83,120657.0,10.96,10.96,10.83,10.83,120657.0
2020-08-03 15:30:00,10.84,10.84,10.63,10.69,797655.0,10.84,10.84,10.63,10.69,797655.0
2020-08-04 09:30:00,10.65,10.72,10.57,10.6,140147.0,10.65,10.72,10.57,10.6,140147.0
2020-08-04 10:00:00,10.6,10.68,10.51,10.52,84665.0,10.6,10.68,10.51,10.52,84665.0
2020-08-04 10:30:00,10.52,10.63,10.43,10.63,62369.0,10.52,10.63,10.43,10.63,62369.0
2020-08-04 11:00:00,10.63,10.65,10.59,10.61,65026.0,10.63,10.65,10.59,10.61,65026.0
2020-08-04 11:30:00,10.61,10.65,10.55,10.58,77586.0,10.61,10.65,10.55,10.58,77586.0
2020-08-04 12:00:00,10.58,10.61,10.5,10.59,83629.0,10.58,10.61,10.5,10.59,83629.0
2020-08-04 12:30:00,10.6,10.64,10.56,10.63,80371.0,10.6,10.64,10.56,10.63,80371.0
2020-08-04 13:00:00,10.63,10.72,10.61,10.71,64060.0,10.63,10.72,10.61,10.71,64060.0
2020-08-04 13:30:00,10.71,10.74,10.66,10.7,63930.0,10.71,10.74,10.66,10.7,63930.0
2020-08-04 14:00:00,10.7,10.79,10.69,10.76,95449.0,10.7,10.79,10.69,10.76,95449.0
2020-08-04 14:30:00,10.75,10.79,10.73,10.76,116233.0,10.75,10.79,10.73,10.76,116233.0
2020-08-04 15:00:00,10.75,10.8,10.73,10.78,118931.0,10.75,10.8,10.73,10.78,118931.0
2020-08-04 15:30:00,10.77,10.84,10.76,10.81,324430.0,10.77,10.84,10.76,10.81,324430.0
2020-08-05 09:30:00,10.88,11.29,10.88,11.25,421161.0,10.88,11.29,10.88,11.25,421161.0
2020-08-05 10:00:00,11.25,11.4,11.24,11.28,129143.0,11.25,11.4,11.24,11.28,129143.0
2020-08-05 10:30:00,11.28,11.29,11.16,11.22,185018.0,11.28,11.29,11.16,11.22,185018.0
2020-08-05 11:00:00,11.23,11.32,11.16,11.32,100946.0,11.23,11.32,11.16,11.32,100946.0
2020-08-05 11:30:00,11.32,11.32,11.22,11.25,53484.0,11.32,11.32,11.22,11.25,53484.0
2020-08-05 12:00:00,11.25,11.26,11.21,11.23,353801.0,11.25,11.26,11.21,11.23,353801.0
2020-08-05 12:30:00,11.23,11.25,11.14,11.24,332356.0,11.23,11.25,11.14,11.24,332356.0
2020-08-05 13:00:00,11.24,11.34,11.24,11.34,86816.0,11.24,11.34,11.24,11.34,86816.0
2020-08-05 13:30:00,11.33,11.38,11.31,11.33,91141.0,11.33,11.38,11.31,11.33,91141.0
2020-08-05 14:00:00,11.33,11.35,11.28,11.31,73679.0,11.33,11.35,11.28,11.31,73679.0
2020-08-05 14:30:00,11.31,11.31,11.26,11.28,101820.0,11.31,11.31,11.26,11.28,101820.0
2020-08-05 15:00:00,11.29,11.3,11.18,11.21,222293.0,11.29,11.3,11.18,11.21,222293.0
2020-08-05 15:30:00,11.2,11.31,11.19,11.29,441522.0,11.2,11.31,11.19,11.29,441522.0
2020-08-06 09:30:00,11.23,11.33,10.99,11.1,407773.0,11.23,11.33,10.99,11.1,407773.0
2020-08-06 10:00:00,11.11,11.17,11.0,11.16,89409.0,11.11,11.17,11.0,11.16,89409.0
2020-08-06 10:30:00,11.15,11.2,11.04,11.12,163545.0,11.15,11.2,11.04,11.12,163545.0
2020-08-06 11:00:00,11.12,11.14,11.06,11.1,71029.0,11.12,11.14,11.06,11.1,71029.0
2020-08-06 11:30:00,11.09,11.1,11.03,11.07,68464.0,11.09,11.1,11.03,11.07,68464.0
2020-08-06 12:00:00,11.06,11.07,10.97,11.04,202181.0,11.06,11.07,10.97,11.04,202181.0
2020-08-06 12:30:00,11.04,11.12,11.02,11.11,51238.0,11.04,11.12,11.02,11.11,51238.0
2020-08-06 13:00:00,11.12,11.19,11.11,11.16,94132.0,11.12,11.19,11.11,11.16,94132.0
2020-08-06 13:30:00,11.15,11.19,11.07,11.09,78698.0,11.15,11.19,11.07,11.09,78698.0
2020-08-06 14:00:00,11.09,11.22,11.09,11.2,55763.0,11.09,11.22,11.09,11.2,55763.0
2020-08-06 14:30:00,11.2,11.26,11.16,11.2,137193.0,11.2,11.26,11.16,11.2,137193.0
2020-08-06 15:00:00,11.21,11.21,11.12,11.15,65210.0,11.21,11.21,11.12,11.15,65210.0
2020-08-06 15:30:00,11.16,11.17,11.06,11.09,215848.0,11.16,11.17,11.06,11.09,215848.0
2020-08-07 09:30:00,11.04,11.08,10.9,11.04,151682.0,11.04,11.08,10.9,11.04,151682.0
2020-08-07 10:00:00,11.03,11.17,11.02,11.13,141466.0,11.03,11.17,11.02,11.13,141466.0
2020-08-07 10:30:00,11.12,11.16,11.04,11.07,133494.0,11.12,11.16,11.04,11.07,133494.0
2020-08-07 11:00:00,11.07,11.28,11.06,11.25,260412.0,11.07,11.28,11.06,11.25,260412.0
2020-08-07 11:30:00,11.24,11.32,11.19,11.2,149616.0,11.24,11.32,11.19,11.2,149616.0
2020-08-07 12:00:00,11.2,11.35,11.2,11.35,106008.0,11.2,11.35,11.2,11.35,106008.0
2020-08-07 12:30:00,11.34,11.36,11.29,11.34,58818.0,11.34,11.36,11.29,11.34,58818.0
2020-08-07 13:00:00,11.34,11.38,11.27,11.38,102655.0,11.34,11.38,11.27,11.38,102655.0
2020-08-07 13:30:00,11.37,11.39,11.29,11.29,97552.0,11.37,11.39,11.29,11.29,97552.0
2020-08-07 14:00:00,11.29,11.35,11.24,11.25,85803.0,11.29,11.35,11.24,11.25,85803.0
2020-08-07 14:30:00,11.24,11.3,11.23,11.29,67925.0,11.24,11.3,11.23,11.29,67925.0
2020-08-07 15:00:00,11.29,11.3,11.24,11.28,73299.0,11.29,11.3,11.24,11.28,73299.0
2020-08-07 15:30:00,11.28,11.39,11.27,11.39,258893.0,11.28,11.39,11.27,11.39,258893.0
2020-08-10 09:30:00,11.46,11.72,11.44,11.59,138060.0,11.46,11.72,11.44,11.59,138060.0
2020-08-10 10:00:00,11.59,11.9,11.55,11.88,245973.0,11.59,11.9,11.55,11.88,245973.0
2020-08-10 10:30:00,11.87,11.89,11.79,11.8,122560.0,11.87,11.89,11.79,11.8,122560.0
2020-08-10 11:00:00,11.81,11.92,11.78,11.87,158352.0,11.81,11.92,11.78,11.87,158352.0
2020-08-10 11:30:00,11.86,11.95,11.85,11.89,313991.0,11.86,11.95,11.85,11.89,313991.0
2020-08-10 12:00:00,11.89,11.91,11.85,11.87,68822.0,11.89,11.91,11.85,11.87,68822.0
2020-08-10 12:30:00,11.86,11.91,11.85,11.87,77285.0,11.86,11.91,11.85,11.87,77285.0
2020-08-10 13:00:00,11.88,11.9,11.84,11.86,55814.0,11.88,11.9,11.84,11.86,55814.0
2020-08-10 13:30:00,11.85,11.92,11.84,11.87,102813.0,11.85,11.92,11.84,11.87,102813.0
2020-08-10 14:00:00,11.87,11.88,11.81,11.86,74079.0,11.87,11.88,11.81,11.86,74079.0
2020-08-10 14:30:00,11.86,11.87,11.81,11.85,144656.0,11.86,11.87,11.81,11.85,144656.0
2020-08-10 15:00:00,11.85,11.9,11.84,11.86,89648.0,11.85,11.9,11.84,11.86,89648.0
2020-08-10 15:30:00,11.86,12.0,11.82,11.96,510854.0,11.86,12.0,11.82,11.96,510854.0
2020-08-11 09:30:00,12.22,12.47,12.16,12.32,292289.0,12.22,12.47,12.16,12.32,292289.0
2020-08-11 10:00:00,12.33,12.36,12.14,12.22,136135.0,12.33,12.36,12.14,12.22,136135.0
2020-08-11 10:30:00,12.21,12.4,12.21,12.4,90767.0,12.21,12.4,12.21,12.4,90767.0
2020-08-11 11:00:00,12.4,12.45,12.33,12.36,162018.0,12.4,12.45,12.33,12.36,162018.0
2020-08-11 11:30:00,12.35,12.45,12.34,12.37,85483.0,12.35,12.45,12.34,12.37,85483.0
2020-08-11 12:00:00,12.37,12.4,12.33,12.39,97274.0,12.37,12.4,12.33,12.39,97274.0
2020-08-11 12:30:00,12.38,12.39,12.31,12.34,92744.0,12.38,12.39,12.31,12.34,92744.0
2020-08-11 13:00:00,12.34,12.43,12.32,12.41,70729.0,12.34,12.43,12.32,12.41,70729.0
2020-08-11 13:30:00,12.4,12.69,12.39,12.65,304448.0,12.4,12.69,12.39,12.65,304448.0
2020-08-11 14:00:00,12.65,12.68,12.48,12.51,212281.0,12.65,12.68,12.48,12.51,212281.0
2020-08-11 14:30:00,12.51,12.58,12.42,12.57,143062.0,12.51,12.58,12.42,12.57,143062.0
2020-08-11 15:00:00,12.57,12.57,12.37,12.4,188194.0,12.57,12.57,12.37,12.4,188194.0
2020-08-11 15:30:00,12.4,12.4,12.15,12.23,539841.0,12.4,12.4,12.15,12.23,539841.0
2020-08-12 09:30:00,12.48,12.49,12.26,12.33,157368.0,12.48,12.49,12.26,12.33,157368.0
2020-08-12 10:00:00,12.32,12.41,12.26,12.29,143606.0,12.32,12.41,12.26,12.29,143606.0
2020-08-12 10:30:00,12.29,12.34,12.2,12.23,207520.0,12.29,12.34,12.2,12.23,207520.0
2020-08-12 11:00:00,12.22,12.23,11.96,12.0,114499.0,12.22,12.23,11.96,12.0,114499.0
2020-08-12 11:30:00,12.0,12.02,11.86,11.88,94807.0,12.0,12.02,11.86,11.88,94807.0
2020-08-12 12:00:00,11.89,11.96,11.86,11.95,57951.0,11.89,11.96,11.86,11.95,57951.0
2020-08-12 12:30:00,11.96,12.03,11.95,11.98,76652.0,11.96,12.03,11.95,11.98,76652.0
2020-08-12 13:00:00,11.98,11.99,11.89,11.93,52772.0,11.98,11.99,11.89,11.93,52772.0
2020-08-12 13:30:00,11.93,11.95,11.89,11.92,62669.0,11.93,11.95,11.89,11.92,62669.0
2020-08-12 14:00:00,11.91,11.93,11.9,11.92,56721.0,11.91,11.93,11.9,11.92,56721.0
2020-08-12 14:30:00,11.92,11.96,11.89,11.93,92122.0,11.92,11.96,11.89,11.93,92122.0
2020-08-12 15:00:00,11.92,11.98,11.91,11.97,111226.0,11.92,11.98,11.91,11.97,111226.0
2020-08-12 15:30:00,11.96,12.05,11.93,12.04,278967.0,11.96,12.05,11.93,12.04,278967.0
2020-08-13 09:30:00,11.87,12.03,11.76,12.0,152377.0,11.87,12.03,11.76,12.0,152377.0
2020-08-13 10:00:00,11.99,12.04,11.91,11.92,84111.0,11.99,12.04,11.91,11.92,84111.0
2020-08-13 10:30:00,11.94,11.96,11.83,11.92,111021.0,11.94,11.96,11.83,11.92,111021.0
2020-08-13 11:00:00,11.93,11.95,11.85,11.88,63773.0,11.93,11.95,11.85,11.88,63773.0
2020-08-13 11:30:00,11.87,11.91,11.82,11.88,51988.0,11.87,11.91,11.82,11.88,51988.0
2020-08-13 12:00:00,11.87,11.9,11.79,11.83,54465.0,11.87,11.9,11.79,11.83,54465.0
2020-08-13 12:30:00,11.83,11.85,11.8,11.82,50313.0,11.83,11.85,11.8,11.82,50313.0
2020-08-13 13:00:00,11.82,11.84,11.78,11.84,44856.0,11.82,11.84,11.78,11.84,44856.0
2020-08-13 13:30:00,11.83,11.85,11.8,11.84,68210.0,11.83,11.85,11.8,11.84,68210.0
2020-08-13 14:00:00,11.84,11.85,11.81,11.83,82596.0,11.84,11.85,11.81,11.83,82596.0
2020-08-13 14:30:00,11.84,11.84,11.69,11.71,97264.0,11.84,11.84,11.69,11.71,97264.0
2020-08-13 15:00:00,11.72,11.74,11.7,11.71,99403.0,11.72,11.74,11.7,11.71,99403.0
2020-08-13 15:30:00,11.71,11.71,11.66,11.68,351289.0,11.71,11.71,11.66,11.68,351289.0
2020-08-14 09:30:00,11.5,11.6,11.42,11.57,106867.0,11.5,11.6,11.42,11.57,106867.0
2020-08-14 10:00:00,11.57,11.63,11.47,11.62,102912.0,11.57,11.63,11.47,11.62,102912.0
2020-08-14 10:30:00,11.63,11.64,11.51,11.56,52093.0,11.63,11.64,11.51,11.56,52093.0
2020-08-14 11:00:00,11.55,11.56,11.43,11.44,66518.0,11.55,11.56,11.43,11.44,66518.0
2020-08-14 11:30:00,11.45,11.53,11.4,11.51,61594.0,11.45,11.53,11.4,11.51,61594.0
2020-08-14 12:00:00,11.51,11.53,11.47,11.52,37387.0,11.51,11.53,11.47,11.52,37387.0
2020-08-14 12:30:00,11.52,11.56,11.51,11.54,44505.0,11.52,11.56,11.51,11.54,44505.0
2020-08-14 13:00:00,11.54,11.62,11.51,11.54,51051.0,11.54,11.62,11.51,11.54,51051.0
2020-08-14 13:30:00,11.53,11.63,11.53,11.62,49494.0,11.53,11.63,11.53,11.62,49494.0
2020-08-14 14:00:00,11.63,11.65,11.57,11.57,46705.0,11.63,11.65,11.57,11.57,46705.0
2020-08-14 14:30:00,11.57,11.59,11.52,11.54,44214.0,11.57,11.59,11.52,11.54,44214.0
2020-08-14 15:00:00,11.54,11.54,11.44,11.49,66058.0,11.54,11.54,11.44,11.49,66058.0
2020-08-14 15:30:00,11.48,11.52,11.43,11.5,226569.0,11.48,11.52,11.43,11.5,226569.0
2020-08-17 09:30:00,11.59,11.78,11.35,11.36,88392.0,11.59,11.78,11.35,11.36,88392.0
2020-08-17 10:00:00,11.38,11.47,11.29,11.33,66821.0,11.38,11.47,11.29,11.33,66821.0
2020-08-17 10:30:00,11.31,11.37,11.24,11.25,76592.0,11.31,11.37,11.24,11.25,76592.0
2020-08-17 11:00:00,11.25,11.32,11.24,11.27,62160.0,11.25,11.32,11.24,11.27,62160.0
2020-08-17 11:30:00,11.27,11.3,11.24,11.25,87704.0,11.27,11.3,11.24,11.25,87704.0
2020-08-17 12:00:00,11.25,11.25,11.15,11.21,65627.0,11.25,11.25,11.15,11.21,65627.0
2020-08-17 12:30:00,11.21,11.21,11.13,11.17,39201.0,11.21,11.21,11.13,11.17,39201.0
2020-08-17 13:00:00,11.17,11.19,11.12,11.15,39773.0,11.17,11.19,11.12,11.15,39773.0
2020-08-17 13:30:00,11.16,11.17,11.08,11.09,55072.0,11.16,11.17,11.08,11.09,55072.0
2020-08-17 14:00:00,11.09,11.14,11.04,11.04,64916.0,11.09,11.14,11.04,11.04,64916.0
2020-08-17 14:30:00,11.05,11.08,11.03,11.04,36860.0,11.05,11.08,11.03,11.04,36860.0
2020-08-17 15:00:00,11.04,11.07,11.02,11.04,48181.0,11.04,11.07,11.02,11.04,48181.0
2020-08-17 15:30:00,11.04,11.12,10.95,11.0,368911.0,11.04,11.12,10.95,11.0,368911.0
2020-08-18 09:30:00,10.87,10.98,10.76,10.85,107202.0,10.87,10.98,10.76,10.85,107202.0
2020-08-18 10:00:00,10.84,10.87,10.78,10.79,70404.0,10.84,10.87,10.78,10.79,70404.0
2020-08-18 10:30:00,10.79,10.87,10.74,10.77,63965.0,10.79,10.87,10.74,10.77,63965.0
2020-08-18 11:00:00,10.78,10.83,10.74,10.81,50817.0,10.78,10.83,10.74,10.81,50817.0
2020-08-18 11:30:00,10.8,10.81,10.68,10.71,45373.0,10.8,10.81,10.68,10.71,45373.0
2020-08-18 12:00:00,10.71,10.82,10.71,10.72,78573.0,10.71,10.82,10.71,10.72,78573.0
2020-08-18 12:30:00,10.73,10.77,10.71,10.72,37257.0,10.73,10.77,10.71,10.72,37257.0
2020-08-18 13:00:00,10.72,10.77,10.72,10.74,62917.0,10.72,10.77,10.72,10.74,62917.0
2020-08-18 13:30:00,10.75,10.78,10.72,10.77,34819.0,10.75,10.78,10.72,10.77,34819.0
2020-08-18 14:00:00,10.78,10.8,10.76,10.77,24058.0,10.78,10.8,10.76,10.77,24058.0
2020-08-18 14:30:00,10.78,10.78,10.71,10.74,44279.0,10.78,10.78,10.71,10.74,44279.0
2020-08-18 15:00:00,10.75,10.75,10.7,10.72,60595.0,10.75,10.75,10.7,10.72,60595.0
2020-08-18 15:30:00,10.72,10.74,10.63,10.66,285576.0,10.72,10.74,10.63,10.66,285576.0
2020-08-19 09:30:00,10.67,10.79,10.53,10.75,166800.0,10.67,10.79,10.53,10.75,166800.0
2020-08-19 10:00:00,10.75,10.79,10.61,10.65,86358.0,10.75,10.79,10.61,10.65,86358.0
2020-08-19 10:30:00,10.64,10.68,10.6,10.62,66476.0,10.64,10.68,10.6,10.62,66476.0
2020-08-19 11:00:00,10.62,10.69,10.61,10.69,51062.0,10.62,10.69,10.61,10.69,51062.0
2020-08-19 11:30:00,10.7,10.74,10.68,10.72,100361.0,10.7,10.74,10.68,10.72,100361.0
2020-08-19 12:00:00,10.72,10.75,10.66,10.72,113380.0,10.72,10.75,10.66,10.72,113380.0
2020-08-19 12:30:00,10.73,10.74,10.64,10.67,52668.0,10.73,10.74,10.64,10.67,52668.0
2020-08-19 13:00:00,10.67,10.73,10.66,10.67,35786.0,10.67,10.73,10.66,10.67,35786.0
2020-08-19 13:30:00,10.67,10.67,10.63,10.66,26746.0,10.67,10.67,10.63,10.66,26746.0
2020-08-19 14:00:00,10.66,10.66,10.61,10.63,51621.0,10.66,10.66,10.61,10.63,51621.0
2020-08-19 14:30:00,10.63,10.68,10.61,10.66,40806.0,10.63,10.68,10.61,10.66,40806.0
2020-08-19 15:00:00,10.66,10.7,10.58,10.59,76495.0,10.66,10.7,10.58,10.59,76495.0
2020-08-19 15:30:00,10.6,10.62,10.55,10.57,272410.0,10.6,10.62,10.55,10.57,272410.0
2020-08-20 09:30:00,10.5,10.55,10.33,10.43,202120.0,10.5,10.55,10.33,10.43,202120.0
2020-08-20 10:00:00,10.43,10.51,10.42,10.46,68458.0,10.43,10.51,10.42,10.46,68458.0
2020-08-20 10:30:00,10.45,10.47,10.32,10.33,78941.0,10.45,10.47,10.32,10.33,78941.0
2020-08-20 11:00:00,10.34,10.37,10.29,10.3,45030.0,10.34,10.37,10.29,10.3,45030.0
2020-08-20 11:30:00,10.3,10.37,10.3,10.35,63826.0,10.3,10.37,10.3,10.35,63826.0
2020-08-20 12:00:00,10.35,10.35,10.28,10.31,54810.0,10.35,10.35,10.28,10.31,54810.0
2020-08-20 12:30:00,10.31,10.34,10.3,10.32,46152.0,10.31,10.34,10.3,10.32,46152.0
2020-08-20 13:00:00,10.32,10.34,10.25,10.27,37060.0,10.32,10.34,10.25,10.27,37060.0
2020-08-20 13:30:00,10.27,10.28,10.24,10.27,76204.0,10.27,10.28,10.24,10.27,76204.0
2020-08-20 14:00:00,10.27,10.35,10.27,10.34,81155.0,10.27,10.35,10.27,10.34,81155.0
2020-08-20 14:30:00,10.34,10.34,10.19,10.21,135858.0,10.34,10.34,10.19,10.21,135858.0
2020-08-20 15:00:00,10.21,10.25,10.2,10.21,95332.0,10.21,10.25,10.2,10.21,95332.0
2020-08-20 15:30:00,10.21,10.21,10.15,10.16,315331.0,10.21,10.21,10.15,10.16,315331.0
2020-08-21 09:30:00,10.07,10.15,9.9,9.95,370215.0,10.07,10.15,9.9,9.95,370215.0
2020-08-21 10:00:00,9.95,9.96,9.8,9.83,221910.0,9.95,9.96,9.8,9.83,221910.0
2020-08-21 10:30:00,9.83,9.83,9.6,9.75,334923.0,9.83,9.83,9.6,9.75,334923.0
2020-08-21 11:00:00,9.77,9.79,9.64,9.67,86109.0,9.77,9.79,9.64,9.67,86109.0
2020-08-21 11:30:00,9.66,9.72,9.6,9.61,114176.0,9.66,9.72,9.6,9.61,114176.0
2020-08-21 12:00:00,9.6,9.65,9.55,9.56,141203.0,9.6,9.65,9.55,9.56,141203.0
2020-08-21 12:30:00,9.57,9.59,9.44,9.45,121171.0,9.57,9.59,9.44,9.45,121171.0
2020-08-21 13:00:00,9.45,9.54,9.41,9.47,102496.0,9.45,9.54,9.41,9.47,102496.0
2020-08-21 13:30:00,9.48,9.54,9.47,9.49,51209.0,9.48,9.54,9.47,9.49,51209.0
2020-08-21 14:00:00,9.49,9.5,9.4,9.4,100004.0,9.49,9.5,9.4,9.4,100004.0
2020-08-21 14:30:00,9.4,9.42,9.34,9.36,191407.0,9.4,9.42,9.34,9.36,191407.0
2020-08-21 15:00:00,9.36,9.38,9.31,9.33,177155.0,9.36,9.38,9.31,9.33,177155.0
2020-08-21 15:30:00,9.34,9.37,9.32,9.34,399037.0,9.34,9.37,9.32,9.34,399037.0
2020-08-24 09:30:00,9.43,9.46,9.19,9.45,323800.0,9.43,9.46,9.19,9.45,323800.0
2020-08-24 10:00:00,9.45,9.76,9.43,9.64,407351.0,9.45,9.76,9.43,9.64,407351.0
2020-08-24 10:30:00,9.65,9.84,9.64,9.84,277703.0,9.65,9.84,9.64,9.84,277703.0
2020-08-24 11:00:00,9.84,10.03,9.8,9.88,316379.0,9.84,10.03,9.8,9.88,316379.0
2020-08-24 11:30:00,9.88,10.06,9.87,10.01,181655.0,9.88,10.06,9.87,10.01,181655.0
2020-08-24 12:00:00,10.01,10.06,9.93,10.04,163913.0,10.01,10.06,9.93,10.04,163913.0
2020-08-24 12:30:00,10.03,10.06,9.96,9.96,115200.0,10.03,10.06,9.96,9.96,115200.0
2020-08-24 13:00:00,9.96,10.04,9.95,10.02,110466.0,9.96,10.04,9.95,10.02,110466.0
2020-08-24 13:30:00,10.02,10.11,9.99,10.05,151565.0,10.02,10.11,9.99,10.05,151565.0
2020-08-24 14:00:00,10.05,10.05,9.88,9.92,138478.0,10.05,10.05,9.88,9.92,138478.0
2020-08-24 14:30:00,9.92,9.98,9.88,9.91,204762.0,9.92,9.98,9.88,9.91,204762.0
2020-08-24 15:00:00,9.92,9.95,9.9,9.93,89162.0,9.92,9.95,9.9,9.93,89162.0
2020-08-24 15:30:00,9.93,9.93,9.88,9.9,333006.0,9.93,9.93,9.88,9.9,333006.0
2020-08-25 09:30:00,10.01,10.22,9.92,10.2,203217.0,10.01,10.22,9.92,10.2,203217.0
2020-08-25 10:00:00,10.19,10.21,9.88,9.9,113456.0,10.19,10.21,9.88,9.9,113456.0
2020-08-25 10:30:00,9.89,10.01,9.75,9.99,248824.0,9.89,10.01,9.75,9.99,248824.0
2020-08-25 11:00:00,9.98,10.03,9.86,9.87,225869.0,9.98,10.03,9.86,9.87,225869.0
2020-08-25 11:30:00,9.86,9.92,9.79,9.87,138402.0,9.86,9.92,9.79,9.87,138402.0
2020-08-25 12:00:00,9.86,9.86,9.72,9.72,141349.0,9.86,9.86,9.72,9.72,141349.0
2020-08-25 12:30:00,9.71,9.79,9.69,9.72,114757.0,9.71,9.79,9.69,9.72,114757.0
2020-08-25 13:00:00,9.71,9.76,9.7,9.74,68840.0,9.71,9.76,9.7,9.74,68840.0
2020-08-25 13:30:00,9.74,9.78,9.67,9.68,120449.0,9.74,9.78,9.67,9.68,120449.0
2020-08-25 14:00:00,9.67,9.79,9.67,9.76,138964.0,9.67,9.79,9.67,9.76,138964.0
2020-08-25 14:30:00,9.75,9.8,9.74,9.77,101213.0,9.75,9.8,9.74,9.77,101213.0
2020-08-25 15:00:00,9.77,9.84,9.74,9.76,135506.0,9.77,9.84,9.74,9.76,135506.0
2020-08-25 15:30:00,9.76,9.79,9.67,9.71,396078.0,9.76,9.79,9.67,9.71,396078.0
2020-08-26 09:30:00,9.75,9.75,9.52,9.59,104498.0,9.75,9.75,9.52,9.59,104498.0
2020-08-26 10:00:00,9.58,9.64,9.5,9.51,111483.0,9.58,9.64,9.5,9.51,111483.0
2020-08-26 10:30:00,9.5,9.56,9.41,9.43,69805.0,9.5,9.56,9.41,9.43,69805.0
2020-08-26 11:00:00,9.43,9.46,9.39,9.43,55852.0,9.43,9.46,9.39,9.43,55852.0
2020-08-26 11:30:00,9.42,9.44,9.36,9.42,72176.0,9.42,9.44,9.36,9.42,72176.0
2020-08-26 12:00:00,9.43,9.43,9.39,9.39,57438.0,9.43,9.43,9.39,9.39,57438.0
2020-08-26 12:30:00,9.39,9.49,9.38,9.47,62072.0,9.39,9.49,9.38,9.47,62072.0
2020-08-26 13:00:00,9.47,9.48,9.42,9.44,38239.0,9.47,9.48,9.42,9.44,38239.0
2020-08-26 13:30:00,9.45,9.46,9.41,9.43,41518.0,9.45,9.46,9.41,9.43,41518.0
2020-08-26 14:00:00,9.43,9.44,9.39,9.39,44691.0,9.43,9.44,9.39,9.39,44691.0
2020-08-26 14:30:00,9.39,9.45,9.35,9.42,107838.0,9.39,9.45,9.35,9.42,107838.0
2020-08-26 15:00:00,9.42,9.48,9.4,9.46,56797.0,9.42,9.48,9.4,9.46,56797.0
2020-08-26 15:30:00,9.46,9.47,9.44,9.46,249836.0,9.46,9.47,9.44,9.46,249836.0
2020-08-27 09:30:00,9.56,9.73,9.55,9.7,120865.0,9.56,9.73,9.55,9.7,120865.0
2020-08-27 10:00:00,9.7,9.76,9.5,9.52,82983.0,9.7,9.76,9.5,9.52,82983.0
2020-08-27 10:30:00,9.52,9.61,9.47,9.59,48415.0,9.52,9.61,9.47,9.59,48415.0
2020-08-27 11:00:00,9.6,9.6,9.52,9.56,43351.0,9.6,9.6,9.52,9.56,43351.0
2020-08-27 11:30:00,9.55,9.63,9.54,9.6,46057.0,9.55,9.63,9.54,9.6,46057.0
2020-08-27 12:00:00,9.6,9.63,9.55,9.55,50242.0,9.6,9.63,9.55,9.55,50242.0
2020-08-27 12:30:00,9.55,9.61,9.54,9.57,74242.0,9.55,9.61,9.54,9.57,74242.0
2020-08-27 13:00:00,9.57,9.68,9.56,9.67,91195.0,9.57,9.68,9.56,9.67,91195.0
2020-08-27 13:30:00,9.68,9.7,9.6,9.61,49394.0,9.68,9.7,9.6,9.61,49394.0
2020-08-27 14:00:00,9.62,9.69,9.62,9.67,41106.0,9.62,9.69,9.62,9.67,41106.0
2020-08-27 14:30:00,9.67,9.75,9.66,9.67,113446.0,9.67,9.75,9.66,9.67,113446.0
2020-08-27 15:00:00,9.66,9.76,9.64,9.73,72088.0,9.66,9.76,9.64,9.73,72088.0
2020-08-27 15:30:00,9.74,9.76,9.67,9.71,321044.0,9.74,9.76,9.67,9.71,321044.0
2020-08-28 09:30:00,9.76,9.85,9.67,9.72,83633.0,9.76,9.85,9.67,9.72,83633.0
2020-08-28 10:00:00,9.72,9.8,9.67,9.71,107316.0,9.72,9.8,9.67,9.71,107316.0
2020-08-28 10:30:00,9.71,9.75,9.6,9.63,68949.0,9.71,9.75,9.6,9.63,68949.0
2020-08-28 11:00:00,9.64,9.68,9.59,9.63,144024.0,9.64,9.68,9.59,9.63,144024.0
2020-08-28 11:30:00,9.63,9.65,9.58,9.58,57082.0,9.63,9.65,9.58,9.58,57082.0
2020-08-28 12:00:00,9.58,9.6,9.52,9.54,86911.0,9.58,9.6,9.52,9.54,86911.0
2020-08-28 12:30:00,9.54,9.55,9.45,9.46,87892.0,9.54,9.55,9.45,9.46,87892.0
2020-08-28 13:00:00,9.46,9.46,9.33,9.35,128115.0,9.46,9.46,9.33,9.35,128115.0
2020-08-28 13:30:00,9.35,9.45,9.34,9.42,89648.0,9.35,9.45,9.34,9.42,89648.0
2020-08-28 14:00:00,9.42,9.48,9.39,9.46,114955.0,9.42,9.48,9.39,9.46,114955.0
2020-08-28 14:30:00,9.47,9.51,9.46,9.47,122013.0,9.47,9.51,9.46,9.47,122013.0
2020-08-28 15:00:00,9.47,9.58,9.47,9.57,122348.0,9.47,9.58,9.47,9.57,122348.0
2020-08-28 15:30:00,9.58,9.66,9.57,9.65,406347.0,9.58,9.66,9.57,9.65,406347.0
2020-08-31 09:30:00,9.63,9.67,9.36,9.38,99079.0,9.63,9.67,9.36,9.38,99079.0
2020-08-31 10:00:00,9.37,9.67,9.34,9.67,173152.0,9.37,9.67,9.34,9.67,173152.0
2020-08-31 10:30:00,9.67,9.73,9.57,9.63,118003.0,9.67,9.73,9.57,9.63,118003.0
2020-08-31 11:00:00,9.62,9.66,9.49,9.51,118583.0,9.62,9.66,9.49,9.51,118583.0
2020-08-31 11:30:00,9.51,9.6,9.51,9.52,53964.0,9.51,9.6,9.51,9.52,53964.0
2020-08-31 12:00:00,9.51,9.52,9.47,9.48,43731.0,9.51,9.52,9.47,9.48,43731.0
2020-08-31 12:30:00,9.49,9.51,9.43,9.5,43402.0,9.49,9.51,9.43,9.5,43402.0
2020-08-31 13:00:00,9.5,9.5,9.45,9.5,34777.0,9.5,9.5,9.45,9.5,34777.0
2020-08-31 13:30:00,9.5,9.62,9.49,9.6,76193.0,9.5,9.62,9.49,9.6,76193.0
2020-08-31 14:00:00,9.6,9.67,9.59,9.64,82791.0,9.6,9.67,9.59,9.64,82791.0
2020-08-31 14:30:00,9.63,9.64,9.49,9.5,133420.0,9.63,9.64,9.49,9.5,133420.0
2020-08-31 15:00:00,9.49,9.59,9.49,9.54,124475.0,9.49,9.59,9.49,9.54,124475.0
2020-08-31 15:30:00,9.54,9.61,9.52,9.52,421296.0,9.54,9.61,9.52,9.52,421296.0
2020-09-01 09:30:00,9.45,9.56,9.22,9.41,185832.0,9.45,9.56,9.22,9.41,185832.0
2020-09-01 10:00:00,9.4,9.49,9.38,9.4,88809.0,9.4,9.49,9.38,9.4,88809.0
2020-09-01 10:30:00,9.41,9.44,9.3,9.32,54503.0,9.41,9.44,9.3,9.32,54503.0
2020-09-01 11:00:00,9.32,9.32,9.21,9.21,77700.0,9.32,9.32,9.21,9.21,77700.0
2020-09-01 11:30:00,9.21,9.25,9.16,9.23,185795.0,9.21,9.25,9.16,9.23,185795.0
2020-09-01 12:00:00,9.22,9.28,9.21,9.24,47507.0,9.22,9.28,9.21,9.24,47507.0
2020-09-01 12:30:00,9.23,9.29,9.21,9.28,68589.0,9.23,9.29,9.21,9.28,68589.0
2020-09-01 13:00:00,9.27,9.27,9.21,9.22,62084.0,9.27,9.27,9.21,9.22,62084.0
2020-09-01 13:30:00,9.23,9.31,9.22,9.28,67882.0,9.23,9.31,9.22,9.28,67882.0
2020-09-01 14:00:00,9.28,9.29,9.23,9.25,83292.0,9.28,9.29,9.23,9.25,83292.0
2020-09-01 14:30:00,9.24,9.25,9.17,9.2,186439.0,9.24,9.25,9.17,9.2,186439.0
2020-09-01 15:00:00,9.2,9.29,9.19,9.28,99969.0,9.2,9.29,9.19,9.28,99969.0
2020-09-01 15:30:00,9.29,9.29,9.23,9.27,300703.0,9.29,9.29,9.23,9.27,300703.0
2020-09-02 09:30:00,9.34,9.41,9.19,9.25,114962.0,9.34,9.41,9.19,9.25,114962.0
2020-09-02 10:00:00,9.26,9.29,9.16,9.23,68118.0,9.26,9.29,9.16,9.23,68118.0
2020-09-02 10:30:00,9.24,9.27,9.1,9.16,112418.0,9.24,9.27,9.1,9.16,112418.0
2020-09-02 11:00:00,9.17,9.23,9.16,9.16,46409.0,9.17,9.23,9.16,9.16,46409.0
2020-09-02 11:30:00,9.17,9.18,9.07,9.14,136249.0,9.17,9.18,9.07,9.14,136249.0
2020-09-02 12:00:00,9.13,9.16,9.1,9.15,65877.0,9.13,9.16,9.1,9.15,65877.0
2020-09-02 12:30:00,9.15,9.16,9.11,9.12,37880.0,9.15,9.16,9.11,9.12,37880.0
2020-09-02 13:00:00,9.12,9.15,9.08,9.13,106705.0,9.12,9.15,9.08,9.13,106705.0
2020-09-02 13:30:00,9.13,9.13,9.06,9.06,88887.0,9.13,9.13,9.06,9.06,88887.0
2020-09-02 14:00:00,9.07,9.08,9.03,9.07,126112.0,9.07,9.08,9.03,9.07,126112.0
2020-09-02 14:30:00,9.06,9.13,9.03,9.11,115431.0,9.06,9.13,9.03,9.11,115431.0
2020-09-02 15:00:00,9.12,9.17,9.1,9.16,92688.0,9.12,9.17,9.1,9.16,92688.0
2020-09-02 15:30:00,9.16,9.23,9.14,9.17,254412.0,9.16,9.23,9.14,9.17,254412.0
2020-09-03 09:30:00,9.29,9.37,9.15,9.24,165164.0,9.29,9.37,9.15,9.24,165164.0
2020-09-03 10:00:00,9.23,9.23,8.96,8.98,172486.0,9.23,9.23,8.96,8.98,172486.0
2020-09-03 10:30:00,8.98,9.05,8.89,8.9,190274.0,8.98,9.05,8.89,8.9,190274.0
2020-09-03 11:00:00,8.9,8.91,8.68,8.72,207813.0,8.9,8.91,8.68,8.72,207813.0
2020-09-03 11:30:00,8.72,8.77,8.68,8.71,175744.0,8.72,8.77,8.68,8.71,175744.0
2020-09-03 12:00:00,8.71,8.76,8.69,8.73,116755.0,8.71,8.76,8.69,8.73,116755.0
2020-09-03 12:30:00,8.73,8.74,8.63,8.63,101371.0,8.73,8.74,8.63,8.63,101371.0
2020-09-03 13:00:00,8.64,8.65,8.59,8.6,138974.0,8.64,8.65,8.59,8.6,138974.0
2020-09-03 13:30:00,8.59,8.63,8.54,8.61,140595.0,8.59,8.63,8.54,8.61,140595.0
2020-09-03 14:00:00,8.6,8.63,8.58,8.63,70027.0,8.6,8.63,8.58,8.63,70027.0
2020-09-03 14:30:00,8.62,8.66,8.56,8.58,110140.0,8.62,8.66,8.56,8.58,110140.0
2020-09-03 15:00:00,8.58,8.61,8.54,8.55,126737.0,8.58,8.61,8.54,8.55,126737.0
2020-09-03 15:30:00,8.55,8.61,8.54,8.58,331716.0,8.55,8.61,8.54,8.58,331716.0
2020-09-04 09:30:00,8.74,8.95,8.7,8.77,209954.0,8.74,8.95,8.7,8.77,209954.0
2020-09-04 10:00:00,8.78,8.86,8.68,8.71,180120.0,8.78,8.86,8.68,8.71,180120.0
2020-09-04 10:30:00,8.69,8.72,8.57,8.69,184731.0,8.69,8.72,8.57,8.69,184731.0
2020-09-04 11:00:00,8.69,8.74,8.62,8.7,112146.0,8.69,8.74,8.62,8.7,112146.0
2020-09-04 11:30:00,8.71,8.79,8.68,8.74,115238.0,8.71,8.79,8.68,8.74,115238.0
2020-09-04 12:00:00,8.74,8.83,8.72,8.79,122456.0,8.74,8.83,8.72,8.79,122456.0
2020-09-04 12:30:00,8.79,8.95,8.75,8.92,105161.0,8.79,8.95,8.75,8.92,105161.0
2020-09-04 13:00:00,8.91,8.91,8.8,8.81,80729.0,8.91,8.91,8.8,8.81,80729.0
2020-09-04 13:30:00,8.81,8.89,8.77,8.88,65737.0,8.81,8.89,8.77,8.88,65737.0
2020-09-04 14:00:00,8.88,8.97,8.86,8.93,76472.0,8.88,8.97,8.86,8.93,76472.0
2020-09-04 14:30:00,8.93,9.07,8.9,9.04,189788.0,8.93,9.07,8.9,9.04,189788.0
2020-09-04 15:00:00,9.03,9.07,9.0,9.05,146970.0,9.03,9.07,9.0,9.05,146970.0
2020-09-04 15:30:00,9.05,9.05,8.99,9.02,331904.0,9.05,9.05,8.99,9.02,331904.0
2020-09-08 09:30:00,8.87,8.92,8.46,8.46,208389.0,8.87,8.92,8.46,8.46,208389.0
2020-09-08 10:00:00,8.46,8.48,8.34,8.42,184014.0,8.46,8.48,8.34,8.42,184014.0
2020-09-08 10:30:00,8.42,8.5,8.29,8.32,126531.0,8.42,8.5,8.29,8.32,126531.0
2020-09-08 11:00:00,8.32,8.42,8.3,8.32,108713.0,8.32,8.42,8.3,8.32,108713.0
2020-09-08 11:30:00,8.33,8.33,8.1,8.12,243265.0,8.33,8.33,8.1,8.12,243265.0
2020-09-08 12:00:00,8.11,8.45,8.09,8.36,232735.0,8.11,8.45,8.09,8.36,232735.0
2020-09-08 12:30:00,8.37,8.44,8.37,8.42,89641.0,8.37,8.44,8.37,8.42,89641.0
2020-09-08 13:00:00,8.42,8.5,8.4,8.5,106640.0,8.42,8.5,8.4,8.5,106640.0
2020-09-08 13:30:00,8.49,8.55,8.48,8.51,86565.0,8.49,8.55,8.48,8.51,86565.0
2020-09-08 14:00:00,8.52,8.52,8.39,8.39,112632.0,8.52,8.52,8.39,8.39,112632.0
2020-09-08 14:30:00,8.39,8.44,8.27,8.35,119442.0,8.39,8.44,8.27,8.35,119442.0
2020-09-08 15:00:00,8.34,8.35,8.27,8.3,148051.0,8.34,8.35,8.27,8.3,148051.0
2020-09-08 15:30:00,8.3,8.36,8.29,8.32,522206.0,8.3,8.36,8.29,8.32,522206.0
2020-09-09 09:30:00,8.56,8.61,8.37,8.6,291386.0,8.56,8.61,8.37,8.6,291386.0
2020-09-09 10:00:00,8.6,8.82,8.54,8.79,283271.0,8.6,8.82,8.54,8.79,283271.0
2020-09-09 10:30:00,8.79,8.94,8.77,8.87,285520.0,8.79,8.94,8.77,8.87,285520.0
2020-09-09 11:00:00,8.88,9.26,8.88,9.19,457998.0,8.88,9.26,8.88,9.19,457998.0
2020-09-09 11:30:00,9.19,9.23,9.09,9.1,279399.0,9.19,9.23,9.09,9.1,279399.0
2020-09-09 12:00:00,9.1,9.35,9.09,9.29,248784.0,9.1,9.35,9.09,9.29,248784.0
2020-09-09 12:30:00,9.29,9.33,9.26,9.32,128345.0,9.29,9.33,9.26,9.32,128345.0
2020-09-09 13:00:00,9.31,9.43,9.31,9.43,156020.0,9.31,9.43,9.31,9.43,156020.0
2020-09-09 13:30:00,9.43,9.55,9.35,9.46,482864.0,9.43,9.55,9.35,9.46,482864.0
2020-09-09 14:00:00,9.46,9.53,9.43,9.47,177788.0,9.46,9.53,9.43,9.47,177788.0
2020-09-09 14:30:00,9.47,9.64,9.47,9.5,270886.0,9.47,9.64,9.47,9.5,270886.0
2020-09-09 15:00:00,9.51,9.63,9.5,9.51,263857.0,9.51,9.63,9.5,9.51,263857.0
2020-09-09 15:30:00,9.52,9.56,9.4,9.42,516434.0,9.52,9.56,9.4,9.42,516434.0
2020-09-10 09:30:00,9.45,9.51,9.1,9.1,330296.0,9.45,9.51,9.1,9.1,330296.0
2020-09-10 10:00:00,9.1,9.13,8.87,8.87,256436.0,9.1,9.13,8.87,8.87,256436.0
2020-09-10 10:30:00,8.87,8.9,8.65,8.67,257982.0,8.87,8.9,8.65,8.67,257982.0
2020-09-10 11:00:00,8.67,8.81,8.61,8.75,186327.0,8.67,8.81,8.61,8.75,186327.0
2020-09-10 11:30:00,8.74,8.79,8.65,8.77,185204.0,8.74,8.79,8.65,8.77,185204.0
2020-09-10 12:00:00,8.77,8.82,8.64,8.7,277496.0,8.77,8.82,8.64,8.7,277496.0
2020-09-10 12:30:00,8.7,8.76,8.62,8.75,211313.0,8.7,8.76,8.62,8.75,211313.0
2020-09-10 13:00:00,8.75,8.8,8.71,8.73,111877.0,8.75,8.8,8.71,8.73,111877.0
2020-09-10 13:30:00,8.73,8.79,8.71,8.79,105535.0,8.73,8.79,8.71,8.79,105535.0
2020-09-10 14:00:00,8.79,8.87,8.74,8.77,252756.0,8.79,8.87,8.74,8.77,252756.0
2020-09-10 14:30:00,8.77,8.89,8.76,8.89,176794.0,8.77,8.89,8.76,8.89,176794.0
2020-09-10 15:00:00,8.88,8.92,8.84,8.91,218839.0,8.88,8.92,8.84,8.91,218839.0
2020-09-10 15:30:00,8.91,9.03,8.87,8.91,803650.0,8.91,9.03,8.87,8.91,803650.0
2020-09-11 09:30:00,8.93,9.01,8.78,8.91,113815.0,8.93,9.01,8.78,8.91,113815.0
2020-09-11 10:00:00,8.91,9.08,8.9,9.05,102632.0,8.91,9.08,8.9,9.05,102632.0
2020-09-11 10:30:00,9.06,9.12,8.97,9.04,87059.0,9.06,9.12,8.97,9.04,87059.0
2020-09-11 11:00:00,9.04,9.23,9.03,9.2,302842.0,9.04,9.23,9.03,9.2,302842.0
2020-09-11 11:30:00,9.2,9.21,9.13,9.2,58785.0,9.2,9.21,9.13,9.2,58785.0
2020-09-11 12:00:00,9.2,9.27,9.16,9.23,62392.0,9.2,9.27,9.16,9.23,62392.0
2020-09-11 12:30:00,9.23,9.25,9.13,9.19,94364.0,9.23,9.25,9.13,9.19,94364.0
2020-09-11 13:00:00,9.2,9.21,9.13,9.14,82826.0,9.2,9.21,9.13,9.14,82826.0
2020-09-11 13:30:00,9.14,9.2,9.1,9.1,88319.0,9.14,9.2,9.1,9.1,88319.0
2020-09-11 14:00:00,9.1,9.13,9.06,9.09,98209.0,9.1,9.13,9.06,9.09,98209.0
2020-09-11 14:30:00,9.1,9.17,9.09,9.13,105142.0,9.1,9.17,9.09,9.13,105142.0
2020-09-11 15:00:00,9.14,9.18,9.05,9.18,111048.0,9.14,9.18,9.05,9.18,111048.0
2020-09-11 15:30:00,9.18,9.2,9.05,9.07,536034.0,9.18,9.2,9.05,9.07,536034.0
2020-09-14 09:30:00,9.25,9.3,9.14,9.26,119768.0,9.25,9.3,9.14,9.26,119768.0
2020-09-14 10:00:00,9.26,9.28,9.07,9.08,76698.0,9.26,9.28,9.07,9.08,76698.0
2020-09-14 10:30:00,9.08,9.1,8.98,9.02,94716.0,9.08,9.1,8.98,9.02,94716.0
2020-09-14 11:00:00,9.02,9.15,8.96,9.09,93564.0,9.02,9.15,8.96,9.09,93564.0
2020-09-14 11:30:00,9.08,9.17,9.07,9.08,62913.0,9.08,9.17,9.07,9.08,62913.0
2020-09-14 12:00:00,9.08,9.09,9.04,9.08,54766.0,9.08,9.09,9.04,9.08,54766.0
2020-09-14 12:30:00,9.09,9.13,9.07,9.1,132401.0,9.09,9.13,9.07,9.1,132401.0
2020-09-14 13:00:00,9.1,9.15,9.1,9.15,53605.0,9.1,9.15,9.1,9.15,53605.0
2020-09-14 13:30:00,9.14,9.18,9.11,9.14,59864.0,9.14,9.18,9.11,9.14,59864.0
2020-09-14 14:00:00,9.14,9.23,9.14,9.19,42094.0,9.14,9.23,9.14,9.19,42094.0
2020-09-14 14:30:00,9.19,9.22,9.12,9.2,67098.0,9.19,9.22,9.12,9.2,67098.0
2020-09-14 15:00:00,9.2,9.21,9.11,9.16,82553.0,9.2,9.21,9.11,9.16,82553.0
2020-09-14 15:30:00,9.16,9.2,9.12,9.15,228433.0,9.16,9.2,9.12,9.15,228433.0
2020-09-15 09:30:00,9.2,9.28,9.0,9.02,117652.0,9.2,9.28,9.0,9.02,117652.0
2020-09-15 10:00:00,9.01,9.1,9.0,9.07,110449.0,9.01,9.1,9.0,9.07,110449.0
2020-09-15 10:30:00,9.08,9.1,9.0,9.02,81311.0,9.08,9.1,9.0,9.02,81311.0
2020-09-15 11:00:00,9.03,9.05,8.87,8.88,191299.0,9.03,9.05,8.87,8.88,191299.0
2020-09-15 11:30:00,8.87,8.91,8.85,8.87,88568.0,8.87,8.91,8.85,8.87,88568.0
2020-09-15 12:00:00,8.87,8.9,8.84,8.89,71711.0,8.87,8.9,8.84,8.89,71711.0
2020-09-15 12:30:00,8.89,8.96,8.86,8.9,93744.0,8.89,8.96,8.86,8.9,93744.0
2020-09-15 13:00:00,8.89,8.92,8.87,8.88,57175.0,8.89,8.92,8.87,8.88,57175.0
2020-09-15 13:30:00,8.87,8.92,8.82,8.89,60332.0,8.87,8.92,8.82,8.89,60332.0
2020-09-15 14:00:00,8.89,8.91,8.86,8.89,69534.0,8.89,8.91,8.86,8.89,69534.0
2020-09-15 14:30:00,8.89,8.91,8.8,8.82,86639.0,8.89,8.91,8.8,8.82,86639.0
2020-09-15 15:00:00,8.82,8.83,8.75,8.79,79657.0,8.82,8.83,8.75,8.79,79657.0
2020-09-15 15:30:00,8.79,8.87,8.77,8.85,272120.0,8.79,8.87,8.77,8.85,272120.0
2020-09-16 09:30:00,8.87,8.99,8.84,8.94,91531.0,8.87,8.99,8.84,8.94,91531.0
2020-09-16 10:00:00,8.93,9.25,8.92,9.25,160483.0,8.93,9.25,8.92,9.25,160483.0
2020-09-16 10:30:00,9.25,9.35,9.2,9.29,210830.0,9.25,9.35,9.2,9.29,210830.0
2020-09-16 11:00:00,9.29,9.42,9.29,9.41,171336.0,9.29,9.42,9.29,9.41,171336.0
2020-09-16 11:30:00,9.41,9.41,9.31,9.34,79840.0,9.41,9.41,9.31,9.34,79840.0
2020-09-16 12:00:00,9.32,9.41,9.3,9.37,166536.0,9.32,9.41,9.3,9.37,166536.0
2020-09-16 12:30:00,9.36,9.4,9.33,9.34,70262.0,9.36,9.4,9.33,9.34,70262.0
2020-09-16 13:00:00,9.34,9.38,9.28,9.34,94332.0,9.34,9.38,9.28,9.34,94332.0
2020-09-16 13:30:00,9.34,9.37,9.32,9.36,85176.0,9.34,9.37,9.32,9.36,85176.0
2020-09-16 14:00:00,9.36,9.55,9.34,9.55,132825.0,9.36,9.55,9.34,9.55,132825.0
2020-09-16 14:30:00,9.55,9.59,9.51,9.54,116246.0,9.55,9.59,9.51,9.54,116246.0
2020-09-16 15:00:00,9.54,9.55,9.35,9.38,111187.0,9.54,9.55,9.35,9.38,111187.0
2020-09-16 15:30:00,9.39,9.39,9.23,9.25,311032.0,9.39,9.39,9.23,9.25,311032.0
2020-09-17 09:30:00,9.05,9.08,8.73,8.98,323157.0,9.05,9.08,8.73,8.98,323157.0
2020-09-17 10:00:00,8.98,9.26,8.97,9.21,224018.0,8.98,9.26,8.97,9.21,224018.0
2020-09-17 10:30:00,9.22,9.37,9.17,9.36,84731.0,9.22,9.37,9.17,9.36,84731.0
2020-09-17 11:00:00,9.36,9.47,9.3,9.44,113320.0,9.36,9.47,9.3,9.44,113320.0
2020-09-17 11:30:00,9.44,9.57,9.43,9.44,143152.0,9.44,9.57,9.43,9.44,143152.0
2020-09-17 12:00:00,9.43,9.47,9.32,9.34,99915.0,9.43,9.47,9.32,9.34,99915.0
2020-09-17 12:30:00,9.34,9.4,9.3,9.37,57585.0,9.34,9.4,9.3,9.37,57585.0
2020-09-17 13:00:00,9.38,9.39,9.33,9.38,41328.0,9.38,9.39,9.33,9.38,41328.0
2020-09-17 13:30:00,9.38,9.39,9.31,9.32,43688.0,9.38,9.39,9.31,9.32,43688.0
2020-09-17 14:00:00,9.31,9.41,9.29,9.3,48619.0,9.31,9.41,9.29,9.3,48619.0
2020-09-17 14:30:00,9.29,9.35,9.28,9.33,71138.0,9.29,9.35,9.28,9.33,71138.0
2020-09-17 15:00:00,9.32,9.39,9.31,9.34,143419.0,9.32,9.39,9.31,9.34,143419.0
2020-09-17 15:30:00,9.34,9.45,9.33,9.4,368072.0,9.34,9.45,9.33,9.4,368072.0
2020-09-18 09:30:00,9.52,9.65,9.34,9.36,429604.0,9.52,9.65,9.34,9.36,429604.0
2020-09-18 10:00:00,9.36,9.7,9.35,9.68,187261.0,9.36,9.7,9.35,9.68,187261.0
2020-09-18 10:30:00,9.67,9.72,9.62,9.69,203352.0,9.67,9.72,9.62,9.69,203352.0
2020-09-18 11:00:00,9.7,9.77,9.67,9.71,119823.0,9.7,9.77,9.67,9.71,119823.0
2020-09-18 11:30:00,9.71,9.74,9.66,9.67,88789.0,9.71,9.74,9.66,9.67,88789.0
2020-09-18 12:00:00,9.67,9.71,9.42,9.46,176251.0,9.67,9.71,9.42,9.46,176251.0
2020-09-18 12:30:00,9.46,9.48,9.41,9.44,88359.0,9.46,9.48,9.41,9.44,88359.0
2020-09-18 13:00:00,9.45,9.5,9.38,9.38,61870.0,9.45,9.5,9.38,9.38,61870.0
2020-09-18 13:30:00,9.38,9.49,9.34,9.45,76588.0,9.38,9.49,9.34,9.45,76588.0
2020-09-18 14:00:00,9.45,9.51,9.42,9.44,85575.0,9.45,9.51,9.42,9.44,85575.0
2020-09-18 14:30:00,9.44,9.46,9.25,9.3,94283.0,9.44,9.46,9.25,9.3,94283.0
2020-09-18 15:00:00,9.3,9.39,9.27,9.3,127101.0,9.3,9.39,9.27,9.3,127101.0
2020-09-18 15:30:00,9.3,9.48,9.28,9.45,601087.0,9.3,9.48,9.28,9.45,601087.0
2020-09-21 09:30:00,9.03,9.07,8.66,8.83,432652.0,9.03,9.07,8.66,8.83,432652.0
2020-09-21 10:00:00,8.83,8.88,8.62,8.64,108426.0,8.83,8.88,8.62,8.64,108426.0
2020-09-21 10:30:00,8.63,8.68,8.54,8.63,112742.0,8.63,8.68,8.54,8.63,112742.0
2020-09-21 11:00:00,8.62,8.73,8.57,8.6,88764.0,8.62,8.73,8.57,8.6,88764.0
2020-09-21 11:30:00,8.59,8.68,8.55,8.66,117024.0,8.59,8.68,8.55,8.66,117024.0
2020-09-21 12:00:00,8.66,8.69,8.63,8.65,67529.0,8.66,8.69,8.63,8.65,67529.0
2020-09-21 12:30:00,8.65,8.72,8.63,8.69,69944.0,8.65,8.72,8.63,8.69,69944.0
2020-09-21 13:00:00,8.7,8.78,8.66,8.78,59098.0,8.7,8.78,8.66,8.78,59098.0
2020-09-21 13:30:00,8.77,8.8,8.65,8.68,73808.0,8.77,8.8,8.65,8.68,73808.0
2020-09-21 14:00:00,8.67,8.68,8.63,8.66,46267.0,8.67,8.68,8.63,8.66,46267.0
2020-09-21 14:30:00,8.65,8.69,8.62,8.66,73793.0,8.65,8.69,8.62,8.66,73793.0
2020-09-21 15:00:00,8.65,8.74,8.65,8.71,82836.0,8.65,8.74,8.65,8.71,82836.0
2020-09-21 15:30:00,8.71,8.72,8.65,8.67,217778.0,8.71,8.72,8.65,8.67,217778.0
2020-09-22 09:30:00,8.7,8.92,8.7,8.72,123342.0,8.7,8.92,8.7,8.72,123342.0
2020-09-22 10:00:00,8.71,8.83,8.64,8.79,57162.0,8.71,8.83,8.64,8.79,57162.0
2020-09-22 10:30:00,8.79,8.81,8.6,8.6,99904.0,8.79,8.81,8.6,8.6,99904.0
2020-09-22 11:00:00,8.61,8.64,8.56,8.58,91120.0,8.61,8.64,8.56,8.58,91120.0
2020-09-22 11:30:00,8.58,8.61,8.55,8.58,63845.0,8.58,8.61,8.55,8.58,63845.0
2020-09-22 12:00:00,8.58,8.61,8.53,8.6,71898.0,8.58,8.61,8.53,8.6,71898.0
2020-09-22 12:30:00,8.6,8.6,8.51,8.54,42263.0,8.6,8.6,8.51,8.54,42263.0
2020-09-22 13:00:00,8.54,8.58,8.51,8.55,48472.0,8.54,8.58,8.51,8.55,48472.0
2020-09-22 13:30:00,8.56,8.66,8.55,8.6,51039.0,8.56,8.66,8.55,8.6,51039.0
2020-09-22 14:00:00,8.6,8.66,8.6,8.63,134226.0,8.6,8.66,8.6,8.63,134226.0
2020-09-22 14:30:00,8.64,8.67,8.62,8.64,96335.0,8.64,8.67,8.62,8.64,96335.0
2020-09-22 15:00:00,8.65,8.65,8.57,8.59,71435.0,8.65,8.65,8.57,8.59,71435.0
2020-09-22 15:30:00,8.59,8.61,8.54,8.54,339227.0,8.59,8.61,8.54,8.54,339227.0
2020-09-23 09:30:00,8.71,8.86,8.65,8.75,241488.0,8.71,8.86,8.65,8.75,241488.0
2020-09-23 10:00:00,8.75,8.84,8.71,8.8,139017.0,8.75,8.84,8.71,8.8,139017.0
2020-09-23 10:30:00,8.79,8.93,8.71,8.89,303573.0,8.79,8.93,8.71,8.89,303573.0
2020-09-23 11:00:00,8.88,8.89,8.82,8.83,71013.0,8.88,8.89,8.82,8.83,71013.0
2020-09-23 11:30:00,8.83,8.87,8.75,8.77,76202.0,8.83,8.87,8.75,8.77,76202.0
2020-09-23 12:00:00,8.77,8.81,8.69,8.71,87517.0,8.77,8.81,8.69,8.71,87517.0
2020-09-23 12:30:00,8.71,8.74,8.67,8.71,77576.0,8.71,8.74,8.67,8.71,77576.0
2020-09-23 13:00:00,8.7,8.76,8.69,8.73,60560.0,8.7,8.76,8.69,8.73,60560.0
2020-09-23 13:30:00,8.74,8.77,8.72,8.76,92461.0,8.74,8.77,8.72,8.76,92461.0
2020-09-23 14:00:00,8.75,8.77,8.62,8.64,141802.0,8.75,8.77,8.62,8.64,141802.0
2020-09-23 14:30:00,8.64,8.65,8.52,8.55,144121.0,8.64,8.65,8.52,8.55,144121.0
2020-09-23 15:00:00,8.55,8.6,8.52,8.58,126813.0,8.55,8.6,8.52,8.58,126813.0
2020-09-23 15:30:00,8.58,8.59,8.45,8.48,694612.0,8.58,8.59,8.45,8.48,694612.0
2020-09-24 09:30:00,8.42,8.57,8.25,8.45,283331.0,8.42,8.57,8.25,8.45,283331.0
2020-09-24 10:00:00,8.46,8.68,8.46,8.55,174531.0,8.46,8.68,8.46,8.55,174531.0
2020-09-24 10:30:00,8.56,8.68,8.53,8.58,115529.0,8.56,8.68,8.53,8.58,115529.0
2020-09-24 11:00:00,8.57,8.64,8.51,8.62,279415.0,8.57,8.64,8.51,8.62,279415.0
2020-09-24 11:30:00,8.62,8.77,8.61,8.76,134479.0,8.62,8.77,8.61,8.76,134479.0
2020-09-24 12:00:00,8.77,8.84,8.74,8.81,495088.0,8.77,8.84,8.74,8.81,495088.0
2020-09-24 12:30:00,8.8,8.85,8.7,8.85,68854.0,8.8,8.85,8.7,8.85,68854.0
2020-09-24 13:00:00,8.84,9.01,8.83,8.99,90323.0,8.84,9.01,8.83,8.99,90323.0
2020-09-24 13:30:00,8.99,9.21,8.98,9.18,267630.0,8.99,9.21,8.98,9.18,267630.0
2020-09-24 14:00:00,9.19,9.22,9.13,9.14,272978.0,9.19,9.22,9.13,9.14,272978.0
2020-09-24 14:30:00,9.14,9.25,9.14,9.18,193519.0,9.14,9.25,9.14,9.18,193519.0
2020-09-24 15:00:00,9.18,9.32,9.16,9.28,612367.0,9.18,9.32,9.16,9.28,612367.0
2020-09-24 15:30:00,9.28,9.47,9.27,9.35,938351.0,9.28,9.47,9.27,9.35,938351.0
2020-09-25 09:30:00,8.86,8.93,8.45,8.61,939330.0,8.86,8.93,8.45,8.61,939330.0
2020-09-25 10:00:00,8.61,8.71,8.35,8.57,636429.0,8.61,8.71,8.35,8.57,636429.0
2020-09-25 10:30:00,8.57,8.6,8.32,8.45,300318.0,8.57,8.6,8.32,8.45,300318.0
2020-09-25 11:00:00,8.45,8.66,8.39,8.63,233681.0,8.45,8.66,8.39,8.63,233681.0
2020-09-25 11:30:00,8.64,8.83,8.61,8.8,270222.0,8.64,8.83,8.61,8.8,270222.0
2020-09-25 12:00:00,8.8,9.02,8.8,8.97,451770.0,8.8,9.02,8.8,8.97,451770.0
2020-09-25 12:30:00,8.96,9.42,8.96,9.34,625356.0,8.96,9.42,8.96,9.34,625356.0
2020-09-25 13:00:00,9.35,9.64,9.34,9.61,402213.0,9.35,9.64,9.34,9.61,402213.0
2020-09-25 13:30:00,9.61,9.67,9.5,9.54,344992.0,9.61,9.67,9.5,9.54,344992.0
2020-09-25 14:00:00,9.54,9.54,9.23,9.27,253345.0,9.54,9.54,9.23,9.27,253345.0
2020-09-25 14:30:00,9.26,9.39,9.07,9.39,267830.0,9.26,9.39,9.07,9.39,267830.0
2020-09-25 15:00:00,9.38,9.64,9.38,9.63,497966.0,9.38,9.64,9.38,9.63,497966.0
2020-09-25 15:30:00,9.63,9.65,9.48,9.59,770457.0,9.63,9.65,9.48,9.59,770457.0
2020-09-28 09:30:00,9.65,9.98,9.64,9.68,226108.0,9.65,9.98,9.64,9.68,226108.0
2020-09-28 10:00:00,9.68,9.68,9.34,9.37,233750.0,9.68,9.68,9.34,9.37,233750.0
2020-09-28 10:30:00,9.38,9.45,9.14,9.19,229807.0,9.38,9.45,9.14,9.19,229807.0
2020-09-28 11:00:00,9.2,9.22,9.05,9.09,239706.0,9.2,9.22,9.05,9.09,239706.0
2020-09-28 11:30:00,9.09,9.23,9.06,9.22,122889.0,9.09,9.23,9.06,9.22,122889.0
2020-09-28 12:00:00,9.21,9.34,9.2,9.21,150369.0,9.21,9.34,9.2,9.21,150369.0
2020-09-28 12:30:00,9.21,9.21,9.09,9.19,131072.0,9.21,9.21,9.09,9.19,131072.0
2020-09-28 13:00:00,9.19,9.28,9.14,9.15,135881.0,9.19,9.28,9.14,9.15,135881.0
2020-09-28 13:30:00,9.14,9.21,9.1,9.13,111477.0,9.14,9.21,9.1,9.13,111477.0
2020-09-28 14:00:00,9.12,9.17,9.09,9.1,125268.0,9.12,9.17,9.09,9.1,125268.0
2020-09-28 14:30:00,9.09,9.25,9.09,9.22,181514.0,9.09,9.25,9.09,9.22,181514.0
2020-09-28 15:00:00,9.21,9.22,9.11,9.16,149639.0,9.21,9.22,9.11,9.16,149639.0
2020-09-28 15:30:00,9.17,9.22,9.11,9.15,473291.0,9.17,9.22,9.11,9.15,473291.0
2020-09-29 09:30:00,8.96,9.2,8.81,9.03,331345.0,8.96,9.2,8.81,9.03,331345.0
2020-09-29 10:00:00,9.03,9.21,9.01,9.07,200573.0,9.03,9.21,9.01,9.07,200573.0
2020-09-29 10:30:00,9.08,9.09,8.92,8.93,193482.0,9.08,9.09,8.92,8.93,193482.0
2020-09-29 11:00:00,8.92,9.08,8.87,9.05,156369.0,8.92,9.08,8.87,9.05,156369.0
2020-09-29 11:30:00,9.05,9.14,8.99,9.08,139593.0,9.05,9.14,8.99,9.08,139593.0
2020-09-29 12:00:00,9.09,9.18,9.0,9.17,117068.0,9.09,9.18,9.0,9.17,117068.0
2020-09-29 12:30:00,9.17,9.23,9.11,9.12,89282.0,9.17,9.23,9.11,9.12,89282.0
2020-09-29 13:00:00,9.12,9.26,9.09,9.25,154324.0,9.12,9.26,9.09,9.25,154324.0
2020-09-29 13:30:00,9.25,9.29,9.2,9.21,89175.0,9.25,9.29,9.2,9.21,89175.0
2020-09-29 14:00:00,9.21,9.34,9.2,9.32,99674.0,9.21,9.34,9.2,9.32,99674.0
2020-09-29 14:30:00,9.33,9.41,9.27,9.3,141496.0,9.33,9.41,9.27,9.3,141496.0
2020-09-29 15:00:00,9.31,9.32,9.24,9.24,86552.0,9.31,9.32,9.24,9.24,86552.0
2020-09-29 15:30:00,9.25,9.27,9.2,9.22,379036.0,9.25,9.27,9.2,9.22,379036.0
2020-09-30 09:30:00,9.28,9.43,9.12,9.2,146478.0,9.28,9.43,9.12,9.2,146478.0
2020-09-30 10:00:00,9.2,9.27,9.17,9.19,145264.0,9.2,9.27,9.17,9.19,145264.0
2020-09-30 10:30:00,9.19,9.29,9.14,9.15,82349.0,9.19,9.29,9.14,9.15,82349.0
2020-09-30 11:00:00,9.14,9.26,9.03,9.16,145866.0,9.14,9.26,9.03,9.16,145866.0
2020-09-30 11:30:00,9.17,9.22,9.15,9.19,59416.0,9.17,9.22,9.15,9.19,59416.0
2020-09-30 12:00:00,9.18,9.25,9.16,9.22,85204.0,9.18,9.25,9.16,9.22,85204.0
2020-09-30 12:30:00,9.23,9.24,9.11,9.18,69774.0,9.23,9.24,9.11,9.18,69774.0
2020-09-30 13:00:00,9.17,9.17,9.11,9.14,43959.0,9.17,9.17,9.11,9.14,43959.0
2020-09-30 13:30:00,9.14,9.16,9.01,9.02,80959.0,9.14,9.16,9.01,9.02,80959.0
2020-09-30 14:00:00,9.02,9.1,8.9,8.94,133120.0,9.02,9.1,8.9,8.94,133120.0
2020-09-30 14:30:00,8.92,8.94,8.78,8.9,216693.0,8.92,8.94,8.78,8.9,216693.0
2020-09-30 15:00:00,8.9,8.93,8.76,8.81,145237.0,8.9,8.93,8.76,8.81,145237.0
2020-09-30 15:30:00,8.8,8.86,8.76,8.81,400448.0,8.8,8.86,8.76,8.81,400448.0
2020-10-01 09:30:00,8.86,9.19,8.79,8.99,195061.0,8.86,9.19,8.79,8.99,195061.0
2020-10-01 10:00:00,8.97,9.03,8.78,9.03,107355.0,8.97,9.03,8.78,9.03,107355.0
2020-10-01 10:30:00,9.02,9.1,8.97,9.02,96539.0,9.02,9.1,8.97,9.02,96539.0
2020-10-01 11:00:00,9.03,9.14,9.01,9.03,103941.0,9.03,9.14,9.01,9.03,103941.0
2020-10-01 11:30:00,9.03,9.12,9.01,9.12,115621.0,9.03,9.12,9.01,9.12,115621.0
2020-10-01 12:00:00,9.13,9.13,9.04,9.11,54803.0,9.13,9.13,9.04,9.11,54803.0
2020-10-01 12:30:00,9.11,9.18,9.07,9.13,64059.0,9.11,9.18,9.07,9.13,64059.0
2020-10-01 13:00:00,9.13,9.2,9.12,9.13,81404.0,9.13,9.2,9.12,9.13,81404.0
2020-10-01 13:30:00,9.14,9.24,9.12,9.16,103302.0,9.14,9.24,9.12,9.16,103302.0
2020-10-01 14:00:00,9.15,9.22,9.07,9.21,100273.0,9.15,9.22,9.07,9.21,100273.0
2020-10-01 14:30:00,9.21,9.22,9.11,9.14,94517.0,9.21,9.22,9.11,9.14,94517.0
2020-10-01 15:00:00,9.14,9.19,9.12,9.14,70781.0,9.14,9.19,9.12,9.14,70781.0
2020-10-01 15:30:00,9.13,9.16,9.09,9.14,320756.0,9.13,9.16,9.09,9.14,320756.0
2020-10-02 09:30:00,8.88,9.0,8.84,8.94,126174.0,8.88,9.0,8.84,8.94,126174.0
2020-10-02 10:00:00,8.96,9.11,8.89,8.89,87356.0,8.96,9.11,8.89,8.89,87356.0
2020-10-02 10:30:00,8.88,9.04,8.87,9.0,141653.0,8.88,9.04,8.87,9.0,141653.0
2020-10-02 11:00:00,8.98,9.0,8.81,8.99,228139.0,8.98,9.0,8.81,8.99,228139.0
2020-10-02 11:30:00,8.99,9.18,8.97,9.12,149868.0,8.99,9.18,8.97,9.12,149868.0
2020-10-02 12:00:00,9.12,9.32,9.11,9.27,150262.0,9.12,9.32,9.11,9.27,150262.0
2020-10-02 12:30:00,9.27,9.39,9.23,9.37,160571.0,9.27,9.39,9.23,9.37,160571.0
2020-10-02 13:00:00,9.38,9.42,9.35,9.35,97332.0,9.38,9.42,9.35,9.35,97332.0
2020-10-02 13:30:00,9.36,9.37,9.25,9.29,47099.0,9.36,9.37,9.25,9.29,47099.0
2020-10-02 14:00:00,9.29,9.4,9.28,9.39,276874.0,9.29,9.4,9.28,9.39,276874.0
2020-10-02 14:30:00,9.39,9.45,9.37,9.42,141328.0,9.39,9.45,9.37,9.42,141328.0
2020-10-02 15:00:00,9.41,9.42,9.33,9.38,100032.0,9.41,9.42,9.33,9.38,100032.0
2020-10-02 15:30:00,9.38,9.45,9.38,9.38,333617.0,9.38,9.45,9.38,9.38,333617.0
2020-10-05 09:30:00,9.59,9.78,9.5,9.65,233990.0,9.59,9.78,9.5,9.65,233990.0
2020-10-05 10:00:00,9.66,9.72,9.57,9.68,131736.0,9.66,9.72,9.57,9.68,131736.0
2020-10-05 10:30:00,9.68,9.72,9.49,9.52,121522.0,9.68,9.72,9.49,9.52,121522.0
2020-10-05 11:00:00,9.52,9.65,9.47,9.55,127682.0,9.52,9.65,9.47,9.55,127682.0
2020-10-05 11:30:00,9.54,9.6,9.51,9.59,54306.0,9.54,9.6,9.51,9.59,54306.0
2020-10-05 12:00:00,9.58,9.73,9.58,9.72,86651.0,9.58,9.73,9.58,9.72,86651.0
2020-10-05 12:30:00,9.72,9.79,9.66,9.68,147428.0,9.72,9.79,9.66,9.68,147428.0
2020-10-05 13:00:00,9.68,9.68,9.6,9.67,65702.0,9.68,9.68,9.6,9.67,65702.0
2020-10-05 13:30:00,9.67,9.7,9.6,9.6,64119.0,9.67,9.7,9.6,9.6,64119.0
2020-10-05 14:00:00,9.6,9.66,9.59,9.66,65222.0,9.6,9.66,9.59,9.66,65222.0
2020-10-05 14:30:00,9.66,9.67,9.58,9.63,91263.0,9.66,9.67,9.58,9.63,91263.0
2020-10-05 15:00:00,9.63,9.67,9.61,9.66,65080.0,9.63,9.67,9.61,9.66,65080.0
2020-10-05 15:30:00,9.65,9.75,9.64,9.7,453020.0,9.65,9.75,9.64,9.7,453020.0
2020-10-06 09:30:00,9.84,9.9,9.7,9.71,124210.0,9.84,9.9,9.7,9.71,124210.0
2020-10-06 10:00:00,9.71,9.86,9.7,9.86,77308.0,9.71,9.86,9.7,9.86,77308.0
2020-10-06 10:30:00,9.87,9.92,9.79,9.87,136028.0,9.87,9.92,9.79,9.87,136028.0
2020-10-06 11:00:00,9.87,10.05,9.85,10.03,124316.0,9.87,10.05,9.85,10.03,124316.0
2020-10-06 11:30:00,10.03,10.14,9.99,10.01,138011.0,10.03,10.14,9.99,10.01,138011.0
2020-10-06 12:00:00,10.0,10.03,9.95,9.99,56172.0,10.0,10.03,9.95,9.99,56172.0
2020-10-06 12:30:00,10.0,10.0,9.93,9.98,57467.0,10.0,10.0,9.93,9.98,57467.0
2020-10-06 13:00:00,9.99,10.11,9.99,10.04,71135.0,9.99,10.11,9.99,10.04,71135.0
2020-10-06 13:30:00,10.05,10.08,10.03,10.04,65546.0,10.05,10.08,10.03,10.04,65546.0
2020-10-06 14:00:00,10.04,10.1,10.01,10.03,54648.0,10.04,10.1,10.01,10.03,54648.0
2020-10-06 14:30:00,10.03,10.08,9.71,9.77,219963.0,10.03,10.08,9.71,9.77,219963.0
2020-10-06 15:00:00,9.77,9.79,9.47,9.53,268316.0,9.77,9.79,9.47,9.53,268316.0
2020-10-06 15:30:00,9.54,9.66,9.45,9.48,368655.0,9.54,9.66,9.45,9.48,368655.0
2020-10-07 09:30:00,9.58,9.92,9.57,9.87,174108.0,9.58,9.92,9.57,9.87,174108.0
2020-10-07 10:00:00,9.87,10.16,9.83,10.12,433383.0,9.87,10.16,9.83,10.12,433383.0
2020-10-07 10:30:00,10.12,10.34,10.12,10.23,269014.0,10.12,10.34,10.12,10.23,269014.0
2020-10-07 11:00:00,10.24,10.39,10.17,10.3,192112.0,10.24,10.39,10.17,10.3,192112.0
2020-10-07 11:30:00,10.31,10.33,10.25,10.3,230143.0,10.31,10.33,10.25,10.3,230143.0
2020-10-07 12:00:00,10.31,10.48,10.3,10.46,269800.0,10.31,10.48,10.3,10.46,269800.0
2020-10-07 12:30:00,10.46,10.63,10.46,10.62,224788.0,10.46,10.63,10.46,10.62,224788.0
2020-10-07 13:00:00,10.61,10.75,10.6,10.71,196795.0,10.61,10.75,10.6,10.71,196795.0
2020-10-07 13:30:00,10.71,10.9,10.68,10.78,296553.0,10.71,10.9,10.68,10.78,296553.0
2020-10-07 14:00:00,10.78,10.92,10.77,10.91,133911.0,10.78,10.92,10.77,10.91,133911.0
2020-10-07 14:30:00,10.91,11.18,10.91,11.03,677602.0,10.91,11.18,10.91,11.03,677602.0
2020-10-07 15:00:00,11.03,11.05,10.88,10.92,363952.0,11.03,11.05,10.88,10.92,363952.0
2020-10-07 15:30:00,10.92,10.99,10.81,10.89,622888.0,10.92,10.99,10.81,10.89,622888.0
2020-10-08 09:30:00,10.98,10.99,10.64,10.96,567982.0,10.98,10.99,10.64,10.96,567982.0
2020-10-08 10:00:00,10.95,11.03,10.86,10.89,316512.0,10.95,11.03,10.86,10.89,316512.0
2020-10-08 10:30:00,10.89,10.97,10.78,10.86,221274.0,10.89,10.97,10.78,10.86,221274.0
2020-10-08 11:00:00,10.86,10.93,10.78,10.79,136858.0,10.86,10.93,10.78,10.79,136858.0
2020-10-08 11:30:00,10.8,10.88,10.65,10.86,374922.0,10.8,10.88,10.65,10.86,374922.0
2020-10-08 12:00:00,10.86,11.08,10.84,11.04,466313.0,10.86,11.08,10.84,11.04,466313.0
2020-10-08 12:30:00,11.04,11.04,10.97,11.0,124272.0,11.04,11.04,10.97,11.0,124272.0
2020-10-08 13:00:00,11.0,11.03,10.96,11.02,72007.0,11.0,11.03,10.96,11.02,72007.0
2020-10-08 13:30:00,11.01,11.08,10.98,10.98,195392.0,11.01,11.08,10.98,10.98,195392.0
2020-10-08 14:00:00,10.98,11.07,10.97,11.04,133563.0,10.98,11.07,10.97,11.04,133563.0
2020-10-08 14:30:00,11.04,11.04,10.96,10.99,96832.0,11.04,11.04,10.96,10.99,96832.0
2020-10-08 15:00:00,10.99,11.07,10.97,11.05,98822.0,10.99,11.07,10.97,11.05,98822.0
2020-10-08 15:30:00,11.05,11.07,10.99,11.04,397367.0,11.05,11.07,10.99,11.04,397367.0
2020-10-09 09:30:00,11.13,11.19,10.8,10.87,326827.0,11.13,11.19,10.8,10.87,326827.0
2020-10-09 10:00:00,10.87,10.98,10.79,10.85,152201.0,10.87,10.98,10.79,10.85,152201.0
2020-10-09 10:30:00,10.86,10.94,10.83,10.88,87819.0,10.86,10.94,10.83,10.88,87819.0
2020-10-09 11:00:00,10.88,10.97,10.84,10.85,91951.0,10.88,10.97,10.84,10.85,91951.0
2020-10-09 11:30:00,10.85,10.96,10.82,10.93,120338.0,10.85,10.96,10.82,10.93,120338.0
2020-10-09 12:00:00,10.94,11.0,10.9,10.95,85583.0,10.94,11.0,10.9,10.95,85583.0
2020-10-09 12:30:00,10.95,11.0,10.94,10.99,56999.0,10.95,11.0,10.94,10.99,56999.0
2020-10-09 13:00:00,10.99,10.99,10.83,10.85,116895.0,10.99,10.99,10.83,10.85,116895.0
2020-10-09 13:30:00,10.85,10.88,10.83,10.83,61015.0,10.85,10.88,10.83,10.83,61015.0
2020-10-09 14:00:00,10.84,10.84,10.79,10.81,132354.0,10.84,10.84,10.79,10.81,132354.0
2020-10-09 14:30:00,10.81,10.92,10.8,10.92,80167.0,10.81,10.92,10.8,10.92,80167.0
2020-10-09 15:00:00,10.92,10.95,10.89,10.94,75921.0,10.92,10.95,10.89,10.94,75921.0
2020-10-09 15:30:00,10.94,10.99,10.91,10.92,262358.0,10.94,10.99,10.91,10.92,262358.0
2020-10-12 09:30:00,10.99,11.13,10.86,11.13,140265.0,10.99,11.13,10.86,11.13,140265.0
2020-10-12 10:00:00,11.14,11.22,10.93,11.01,167722.0,11.14,11.22,10.93,11.01,167722.0
2020-10-12 10:30:00,11.0,11.01,10.82,10.86,101576.0,11.0,11.01,10.82,10.86,101576.0
2020-10-12 11:00:00,10.87,11.05,10.87,11.01,113001.0,10.87,11.05,10.87,11.01,113001.0
2020-10-12 11:30:00,11.01,11.09,10.99,11.0,194635.0,11.01,11.09,10.99,11.0,194635.0
2020-10-12 12:00:00,10.98,11.05,10.96,11.05,47497.0,10.98,11.05,10.96,11.05,47497.0
2020-10-12 12:30:00,11.04,11.04,10.99,11.01,41560.0,11.04,11.04,10.99,11.01,41560.0
2020-10-12 13:00:00,11.02,11.03,10.98,11.0,54185.0,11.02,11.03,10.98,11.0,54185.0
2020-10-12 13:30:00,11.0,11.01,10.97,10.99,46021.0,11.0,11.01,10.97,10.99,46021.0
2020-10-12 14:00:00,10.99,11.02,10.92,10.96,66307.0,10.99,11.02,10.92,10.96,66307.0
2020-10-12 14:30:00,10.97,10.99,10.86,10.99,209095.0,10.97,10.99,10.86,10.99,209095.0
2020-10-12 15:00:00,10.99,11.05,10.96,11.02,148457.0,10.99,11.05,10.96,11.02,148457.0
2020-10-12 15:30:00,11.02,11.03,10.94,10.97,217814.0,11.02,11.03,10.94,10.97,217814.0
2020-10-13 09:30:00,10.76,10.84,10.41,10.58,326598.0,10.76,10.84,10.41,10.58,326598.0
2020-10-13 10:00:00,10.58,10.63,10.51,10.56,91370.0,10.58,10.63,10.51,10.56,91370.0
2020-10-13 10:30:00,10.56,10.63,10.53,10.62,69122.0,10.56,10.63,10.53,10.62,69122.0
2020-10-13 11:00:00,10.62,10.88,10.62,10.7,159779.0,10.62,10.88,10.62,10.7,159779.0
2020-10-13 11:30:00,10.7,10.72,10.58,10.59,70712.0,10.7,10.72,10.58,10.59,70712.0
2020-10-13 12:00:00,10.58,10.66,10.52,10.64,42344.0,10.58,10.66,10.52,10.64,42344.0
2020-10-13 12:30:00,10.64,10.66,10.55,10.66,28734.0,10.64,10.66,10.55,10.66,28734.0
2020-10-13 13:00:00,10.66,10.67,10.61,10.63,30123.0,10.66,10.67,10.61,10.63,30123.0
2020-10-13 13:30:00,10.64,10.66,10.59,10.62,32335.0,10.64,10.66,10.59,10.62,32335.0
2020-10-13 14:00:00,10.61,10.64,10.56,10.58,67914.0,10.61,10.64,10.56,10.58,67914.0
2020-10-13 14:30:00,10.57,10.62,10.52,10.53,35428.0,10.57,10.62,10.52,10.53,35428.0
2020-10-13 15:00:00,10.52,10.64,10.52,10.63,60236.0,10.52,10.64,10.52,10.63,60236.0
2020-10-13 15:30:00,10.62,10.64,10.58,10.59,150100.0,10.62,10.64,10.58,10.59,150100.0
2020-10-14 09:30:00,10.61,10.8,10.6,10.79,74485.0,10.61,10.8,10.6,10.79,74485.0
2020-10-14 10:00:00,10.79,10.85,10.73,10.74,56193.0,10.79,10.85,10.73,10.74,56193.0
2020-10-14 10:30:00,10.73,10.75,10.67,10.7,30853.0,10.73,10.75,10.67,10.7,30853.0
2020-10-14 11:00:00,10.7,10.72,10.65,10.71,50614.0,10.7,10.72,10.65,10.71,50614.0
2020-10-14 11:30:00,10.7,10.72,10.45,10.46,183272.0,10.7,10.72,10.45,10.46,183272.0
2020-10-14 12:00:00,10.45,10.56,10.45,10.47,52482.0,10.45,10.56,10.45,10.47,52482.0
2020-10-14 12:30:00,10.48,10.53,10.46,10.47,35752.0,10.48,10.53,10.46,10.47,35752.0
2020-10-14 13:00:00,10.46,10.55,10.46,10.52,33369.0,10.46,10.55,10.46,10.52,33369.0
2020-10-14 13:30:00,10.52,10.52,10.42,10.43,56011.0,10.52,10.52,10.42,10.43,56011.0
2020-10-14 14:00:00,10.42,10.52,10.41,10.48,50248.0,10.42,10.52,10.41,10.48,50248.0
2020-10-14 14:30:00,10.48,10.51,10.44,10.48,40775.0,10.48,10.51,10.44,10.48,40775.0
2020-10-14 15:00:00,10.49,10.55,10.49,10.54,24700.0,10.49,10.55,10.49,10.54,24700.0
2020-10-14 15:30:00,10.54,10.57,10.46,10.47,131075.0,10.54,10.57,10.46,10.47,131075.0
2020-10-15 09:30:00,10.19,10.36,10.18,10.31,113122.0,10.19,10.36,10.18,10.31,113122.0
2020-10-15 10:00:00,10.32,10.4,10.3,10.39,93153.0,10.32,10.4,10.3,10.39,93153.0
2020-10-15 10:30:00,10.38,10.43,10.34,10.41,28331.0,10.38,10.43,10.34,10.41,28331.0
2020-10-15 11:00:00,10.41,10.52,10.38,10.39,70022.0,10.41,10.52,10.38,10.39,70022.0
2020-10-15 11:30:00,10.4,10.56,10.4,10.49,34519.0,10.4,10.56,10.4,10.49,34519.0
2020-10-15 12:00:00,10.47,10.5,10.39,10.42,25987.0,10.47,10.5,10.39,10.42,25987.0
2020-10-15 12:30:00,10.42,10.49,10.38,10.46,30914.0,10.42,10.49,10.38,10.46,30914.0
2020-10-15 13:00:00,10.46,10.64,10.45,10.63,54291.0,10.46,10.64,10.45,10.63,54291.0
2020-10-15 13:30:00,10.63,10.63,10.58,10.63,36794.0,10.63,10.63,10.58,10.63,36794.0
2020-10-15 14:00:00,10.62,10.7,10.61,10.69,75901.0,10.62,10.7,10.61,10.69,75901.0
2020-10-15 14:30:00,10.68,10.72,10.64,10.71,48213.0,10.68,10.72,10.64,10.71,48213.0
2020-10-15 15:00:00,10.71,10.76,10.69,10.75,128923.0,10.71,10.76,10.69,10.75,128923.0
2020-10-15 15:30:00,10.75,10.78,10.73,10.78,188722.0,10.75,10.78,10.73,10.78,188722.0
2020-10-16 09:30:00,10.8,11.02,10.76,10.82,237515.0,10.8,11.02,10.76,10.82,237515.0
2020-10-16 10:00:00,10.83,10.91,10.73,10.81,71479.0,10.83,10.91,10.73,10.81,71479.0
2020-10-16 10:30:00,10.82,11.03,10.79,11.02,123923.0,10.82,11.03,10.79,11.02,123923.0
2020-10-16 11:00:00,11.02,11.25,11.01,11.19,181632.0,11.02,11.25,11.01,11.19,181632.0
2020-10-16 11:30:00,11.19,11.28,11.15,11.16,164784.0,11.19,11.28,11.15,11.16,164784.0
2020-10-16 12:00:00,11.17,11.27,11.16,11.18,89568.0,11.17,11.27,11.16,11.18,89568.0
2020-10-16 12:30:00,11.18,11.21,11.1,11.2,73018.0,11.18,11.21,11.1,11.2,73018.0
2020-10-16 13:00:00,11.19,11.24,11.15,11.24,84377.0,11.19,11.24,11.15,11.24,84377.0
2020-10-16 13:30:00,11.24,11.25,11.19,11.21,64631.0,11.24,11.25,11.19,11.21,64631.0
2020-10-16 14:00:00,11.21,11.24,11.1,11.13,86973.0,11.21,11.24,11.1,11.13,86973.0
2020-10-16 14:30:00,11.12,11.17,11.06,11.11,99171.0,11.12,11.17,11.06,11.11,99171.0
2020-10-16 15:00:00,11.12,11.12,11.01,11.03,77281.0,11.12,11.12,11.01,11.03,77281.0
2020-10-16 15:30:00,11.03,11.04,10.82,10.91,724701.0,11.03,11.04,10.82,10.91,724701.0
2020-10-19 09:30:00,11.03,11.18,10.9,11.15,206333.0,11.03,11.18,10.9,11.15,206333.0
2020-10-19 10:00:00,11.14,11.22,11.06,11.13,190377.0,11.14,11.22,11.06,11.13,190377.0
2020-10-19 10:30:00,11.15,11.51,11.14,11.5,175671.0,11.15,11.51,11.14,11.5,175671.0
2020-10-19 11:00:00,11.5,11.55,11.43,11.49,182052.0,11.5,11.55,11.43,11.49,182052.0
2020-10-19 11:30:00,11.49,11.5,11.31,11.39,143636.0,11.49,11.5,11.31,11.39,143636.0
2020-10-19 12:00:00,11.39,11.49,11.36,11.48,88639.0,11.39,11.49,11.36,11.48,88639.0
2020-10-19 12:30:00,11.48,11.54,11.46,11.49,111409.0,11.48,11.54,11.46,11.49,111409.0
2020-10-19 13:00:00,11.5,11.55,11.38,11.46,323523.0,11.5,11.55,11.38,11.46,323523.0
2020-10-19 13:30:00,11.46,11.61,11.46,11.57,171606.0,11.46,11.61,11.46,11.57,171606.0
2020-10-19 14:00:00,11.57,11.62,11.54,11.59,158927.0,11.57,11.62,11.54,11.59,158927.0
2020-10-19 14:30:00,11.59,11.6,11.46,11.53,278302.0,11.59,11.6,11.46,11.53,278302.0
2020-10-19 15:00:00,11.53,11.55,11.43,11.47,205493.0,11.53,11.55,11.43,11.47,205493.0
2020-10-19 15:30:00,11.47,11.5,11.35,11.39,320482.0,11.47,11.5,11.35,11.39,320482.0
2020-10-20 09:30:00,11.58,11.75,11.49,11.74,222114.0,11.58,11.75,11.49,11.74,222114.0
2020-10-20 10:00:00,11.73,11.75,11.63,11.71,119545.0,11.73,11.75,11.63,11.71,119545.0
2020-10-20 10:30:00,11.71,11.72,11.57,11.57,109256.0,11.71,11.72,11.57,11.57,109256.0
2020-10-20 11:00:00,11.57,11.78,11.52,11.78,240740.0,11.57,11.78,11.52,11.78,240740.0
2020-10-20 11:30:00,11.78,11.88,11.77,11.87,111946.0,11.78,11.88,11.77,11.87,111946.0
2020-10-20 12:00:00,11.87,11.88,11.76,11.82,147675.0,11.87,11.88,11.76,11.82,147675.0
2020-10-20 12:30:00,11.82,11.95,11.81,11.92,113950.0,11.82,11.95,11.81,11.92,113950.0
2020-10-20 13:00:00,11.92,11.98,11.81,11.85,260230.0,11.92,11.98,11.81,11.85,260230.0
2020-10-20 13:30:00,11.85,11.86,11.76,11.84,110803.0,11.85,11.86,11.76,11.84,110803.0
2020-10-20 14:00:00,11.84,11.91,11.83,11.88,223931.0,11.84,11.91,11.83,11.88,223931.0
2020-10-20 14:30:00,11.87,11.94,11.87,11.89,133183.0,11.87,11.94,11.87,11.89,133183.0
2020-10-20 15:00:00,11.89,11.93,11.79,11.93,156823.0,11.89,11.93,11.79,11.93,156823.0
2020-10-20 15:30:00,11.92,11.99,11.87,11.91,553554.0,11.92,11.99,11.87,11.91,553554.0
2020-10-21 09:30:00,11.82,12.04,11.76,11.83,247688.0,11.82,12.04,11.76,11.83,247688.0
2020-10-21 10:00:00,11.82,11.88,11.74,11.86,104510.0,11.82,11.88,11.74,11.86,104510.0
2020-10-21 10:30:00,11.85,11.96,11.71,11.71,129991.0,11.85,11.96,11.71,11.71,129991.0
2020-10-21 11:00:00,11.72,11.77,11.66,11.77,73511.0,11.72,11.77,11.66,11.77,73511.0
2020-10-21 11:30:00,11.76,11.8,11.74,11.75,54291.0,11.76,11.8,11.74,11.75,54291.0
2020-10-21 12:00:00,11.74,11.76,11.63,11.69,70303.0,11.74,11.76,11.63,11.69,70303.0
2020-10-21 12:30:00,11.7,11.71,11.63,11.63,48283.0,11.7,11.71,11.63,11.63,48283.0
2020-10-21 13:00:00,11.64,11.65,11.56,11.58,52540.0,11.64,11.65,11.56,11.58,52540.0
2020-10-21 13:30:00,11.58,11.64,11.54,11.61,76136.0,11.58,11.64,11.54,11.61,76136.0
2020-10-21 14:00:00,11.61,11.75,11.61,11.74,67357.0,11.61,11.75,11.61,11.74,67357.0
2020-10-21 14:30:00,11.74,11.81,11.73,11.79,66572.0,11.74,11.81,11.73,11.79,66572.0
2020-10-21 15:00:00,11.79,11.81,11.72,11.78,63385.0,11.79,11.81,11.72,11.78,63385.0
2020-10-21 15:30:00,11.77,11.8,11.68,11.68,297942.0,11.77,11.8,11.68,11.68,297942.0
2020-10-22 09:30:00,11.79,11.8,11.45,11.64,202954.0,11.79,11.8,11.45,11.64,202954.0
2020-10-22 10:00:00,11.64,11.7,11.56,11.61,70566.0,11.64,11.7,11.56,11.61,70566.0
2020-10-22 10:30:00,11.61,11.63,11.41,11.53,110129.0,11.61,11.63,11.41,11.53,110129.0
2020-10-22 11:00:00,11.52,11.8,11.46,11.7,148381.0,11.52,11.8,11.46,11.7,148381.0
2020-10-22 11:30:00,11.7,11.74,11.62,11.72,48235.0,11.7,11.74,11.62,11.72,48235.0
2020-10-22 12:00:00,11.73,11.87,11.69,11.87,59104.0,11.73,11.87,11.69,11.87,59104.0
2020-10-22 12:30:00,11.87,12.05,11.85,11.94,196913.0,11.87,12.05,11.85,11.94,196913.0
2020-10-22 13:00:00,11.95,11.96,11.84,11.87,98259.0,11.95,11.96,11.84,11.87,98259.0
2020-10-22 13:30:00,11.87,11.95,11.83,11.95,48830.0,11.87,11.95,11.83,11.95,48830.0
2020-10-22 14:00:00,11.94,12.0,11.89,11.95,71147.0,11.94,12.0,11.89,11.95,71147.0
2020-10-22 14:30:00,11.95,11.99,11.94,11.97,56662.0,11.95,11.99,11.94,11.97,56662.0
2020-10-22 15:00:00,11.98,12.05,11.95,12.04,123464.0,11.98,12.05,11.95,12.04,123464.0
2020-10-22 15:30:00,12.03,12.08,11.93,12.0,276790.0,12.03,12.08,11.93,12.0,276790.0
2020-10-23 09:30:00,12.13,12.55,12.07,12.25,276255.0,12.13,12.55,12.07,12.25,276255.0
2020-10-23 10:00:00,12.26,12.35,12.12,12.21,76208.0,12.26,12.35,12.12,12.21,76208.0
2020-10-23 10:30:00,12.21,12.3,12.15,12.17,82255.0,12.21,12.3,12.15,12.17,82255.0
2020-10-23 11:00:00,12.16,12.26,12.1,12.18,66201.0,12.16,12.26,12.1,12.18,66201.0
2020-10-23 11:30:00,12.18,12.23,12.09,12.12,49561.0,12.18,12.23,12.09,12.12,49561.0
2020-10-23 12:00:00,12.11,12.16,12.0,12.09,73099.0,12.11,12.16,12.0,12.09,73099.0
2020-10-23 12:30:00,12.08,12.14,12.05,12.07,56539.0,12.08,12.14,12.05,12.07,56539.0
2020-10-23 13:00:00,12.06,12.13,12.03,12.08,100528.0,12.06,12.13,12.03,12.08,100528.0
2020-10-23 13:30:00,12.09,12.13,12.08,12.12,36114.0,12.09,12.13,12.08,12.12,36114.0
2020-10-23 14:00:00,12.12,12.14,12.07,12.12,47874.0,12.12,12.14,12.07,12.12,47874.0
2020-10-23 14:30:00,12.13,12.18,12.11,12.11,67578.0,12.13,12.18,12.11,12.11,67578.0
2020-10-23 15:00:00,12.12,12.24,12.11,12.23,57763.0,12.12,12.24,12.11,12.23,57763.0
2020-10-23 15:30:00,12.24,12.25,12.17,12.2,185576.0,12.24,12.25,12.17,12.2,185576.0
2020-10-26 09:30:00,11.89,12.03,11.6,11.74,245863.0,11.89,12.03,11.6,11.74,245863.0
2020-10-26 10:00:00,11.74,11.83,11.65,11.68,174510.0,11.74,11.83,11.65,11.68,174510.0
2020-10-26 10:30:00,11.68,11.7,11.48,11.49,94446.0,11.68,11.7,11.48,11.49,94446.0
2020-10-26 11:00:00,11.47,11.54,11.38,11.44,105847.0,11.47,11.54,11.38,11.44,105847.0
2020-10-26 11:30:00,11.44,11.47,11.25,11.26,172561.0,11.44,11.47,11.25,11.26,172561.0
2020-10-26 12:00:00,11.26,11.33,11.25,11.32,64820.0,11.26,11.33,11.25,11.32,64820.0
2020-10-26 12:30:00,11.31,11.32,11.22,11.29,81509.0,11.31,11.32,11.22,11.29,81509.0
2020-10-26 13:00:00,11.29,11.32,11.21,11.21,68287.0,11.29,11.32,11.21,11.21,68287.0
2020-10-26 13:30:00,11.21,11.23,11.13,11.23,84202.0,11.21,11.23,11.13,11.23,84202.0
2020-10-26 14:00:00,11.22,11.34,11.2,11.33,94065.0,11.22,11.34,11.2,11.33,94065.0
2020-10-26 14:30:00,11.33,11.33,11.22,11.26,90512.0,11.33,11.33,11.22,11.26,90512.0
2020-10-26 15:00:00,11.26,11.28,11.18,11.26,62947.0,11.26,11.28,11.18,11.26,62947.0
2020-10-26 15:30:00,11.26,11.43,11.25,11.42,427018.0,11.26,11.43,11.25,11.42,427018.0
2020-10-27 09:30:00,11.36,11.53,11.32,11.51,175910.0,11.36,11.53,11.32,11.51,175910.0
2020-10-27 10:00:00,11.52,11.59,11.48,11.57,65036.0,11.52,11.59,11.48,11.57,65036.0
2020-10-27 10:30:00,11.58,11.58,11.42,11.52,50207.0,11.58,11.58,11.42,11.52,50207.0
2020-10-27 11:00:00,11.53,11.58,11.5,11.5,44594.0,11.53,11.58,11.5,11.5,44594.0
2020-10-27 11:30:00,11.5,11.54,11.42,11.53,48953.0,11.5,11.54,11.42,11.53,48953.0
2020-10-27 12:00:00,11.54,11.56,11.46,11.55,36861.0,11.54,11.56,11.46,11.55,36861.0
2020-10-27 12:30:00,11.56,11.57,11.49,11.54,22568.0,11.56,11.57,11.49,11.54,22568.0
2020-10-27 13:00:00,11.54,11.54,11.39,11.4,87234.0,11.54,11.54,11.39,11.4,87234.0
2020-10-27 13:30:00,11.4,11.4,11.33,11.36,64017.0,11.4,11.4,11.33,11.36,64017.0
2020-10-27 14:00:00,11.36,11.42,11.28,11.3,42159.0,11.36,11.42,11.28,11.3,42159.0
2020-10-27 14:30:00,11.29,11.31,11.23,11.28,55850.0,11.29,11.31,11.23,11.28,55850.0
2020-10-27 15:00:00,11.28,11.32,11.22,11.31,58079.0,11.28,11.32,11.22,11.31,58079.0
2020-10-27 15:30:00,11.32,11.33,11.28,11.28,172889.0,11.32,11.33,11.28,11.28,172889.0
2020-10-28 09:30:00,10.95,11.05,10.81,10.83,137462.0,10.95,11.05,10.81,10.83,137462.0
2020-10-28 10:00:00,10.83,10.9,10.72,10.74,65591.0,10.83,10.9,10.72,10.74,65591.0
2020-10-28 10:30:00,10.73,10.75,10.63,10.68,50497.0,10.73,10.75,10.63,10.68,50497.0
2020-10-28 11:00:00,10.68,10.77,10.67,10.77,50006.0,10.68,10.77,10.67,10.77,50006.0
2020-10-28 11:30:00,10.76,10.95,10.73,10.94,43465.0,10.76,10.95,10.73,10.94,43465.0
2020-10-28 12:00:00,10.93,11.04,10.92,10.95,43173.0,10.93,11.04,10.92,10.95,43173.0
2020-10-28 12:30:00,10.95,10.99,10.85,10.9,31920.0,10.95,10.99,10.85,10.9,31920.0
2020-10-28 13:00:00,10.89,10.91,10.82,10.88,38455.0,10.89,10.91,10.82,10.88,38455.0
2020-10-28 13:30:00,10.88,10.92,10.83,10.92,43655.0,10.88,10.92,10.83,10.92,43655.0
2020-10-28 14:00:00,10.92,10.99,10.88,10.99,60331.0,10.92,10.99,10.88,10.99,60331.0
2020-10-28 14:30:00,10.99,11.0,10.88,10.93,77886.0,10.99,11.0,10.88,10.93,77886.0
2020-10-28 15:00:00,10.93,10.96,10.88,10.94,59516.0,10.93,10.96,10.88,10.94,59516.0
2020-10-28 15:30:00,10.94,10.98,10.84,10.87,239124.0,10.94,10.98,10.84,10.87,239124.0
2020-10-29 09:30:00,10.75,10.96,10.7,10.84,142857.0,10.75,10.96,10.7,10.84,142857.0
2020-10-29 10:00:00,10.83,11.02,10.82,11.02,65962.0,10.83,11.02,10.82,11.02,65962.0
2020-10-29 10:30:00,11.03,11.18,11.02,11.13,74445.0,11.03,11.18,11.02,11.13,74445.0
2020-10-29 11:00:00,11.13,11.17,11.1,11.11,51752.0,11.13,11.17,11.1,11.11,51752.0
2020-10-29 11:30:00,11.11,11.13,10.97,11.01,128288.0,11.11,11.13,10.97,11.01,128288.0
2020-10-29 12:00:00,11.01,11.04,10.96,10.99,51059.0,11.01,11.04,10.96,10.99,51059.0
2020-10-29 12:30:00,10.99,11.05,10.94,10.96,57465.0,10.99,11.05,10.94,10.96,57465.0
2020-10-29 13:00:00,10.97,10.97,10.84,10.88,66746.0,10.97,10.97,10.84,10.88,66746.0
2020-10-29 13:30:00,10.89,11.02,10.87,11.0,43711.0,10.89,11.02,10.87,11.0,43711.0
2020-10-29 14:00:00,11.0,11.14,10.99,11.1,65002.0,11.0,11.14,10.99,11.1,65002.0
2020-10-29 14:30:00,11.1,11.11,11.01,11.09,50377.0,11.1,11.11,11.01,11.09,50377.0
2020-10-29 15:00:00,11.09,11.12,11.02,11.08,70155.0,11.09,11.12,11.02,11.08,70155.0
2020-10-29 15:30:00,11.08,11.13,11.06,11.07,201091.0,11.08,11.13,11.06,11.07,201091.0
2020-10-30 09:30:00,10.98,11.18,10.98,11.14,64445.0,10.98,11.18,10.98,11.14,64445.0
2020-10-30 10:00:00,11.14,11.36,11.14,11.22,80885.0,11.14,11.36,11.14,11.22,80885.0
2020-10-30 10:30:00,11.22,11.26,11.07,11.07,83760.0,11.22,11.26,11.07,11.07,83760.0
2020-10-30 11:00:00,11.08,11.21,11.05,11.05,107309.0,11.08,11.21,11.05,11.05,107309.0
2020-10-30 11:30:00,11.05,11.13,11.04,11.09,83403.0,11.05,11.13,11.04,11.09,83403.0
2020-10-30 12:00:00,11.09,11.19,11.08,11.19,60106.0,11.09,11.19,11.08,11.19,60106.0
2020-10-30 12:30:00,11.18,11.19,11.12,11.12,41047.0,11.18,11.19,11.12,11.12,41047.0
2020-10-30 13:00:00,11.11,11.18,11.08,11.16,32165.0,11.11,11.18,11.08,11.16,32165.0
2020-10-30 13:30:00,11.16,11.16,11.05,11.13,52949.0,11.16,11.16,11.05,11.13,52949.0
2020-10-30 14:00:00,11.12,11.25,11.12,11.18,52906.0,11.12,11.25,11.12,11.18,52906.0
2020-10-30 14:30:00,11.17,11.25,11.13,11.24,54595.0,11.17,11.25,11.13,11.24,54595.0
2020-10-30 15:00:00,11.23,11.29,11.21,11.27,76861.0,11.23,11.29,11.21,11.27,76861.0
2020-10-30 15:30:00,11.27,11.36,11.16,11.36,320334.0,11.27,11.36,11.16,11.36,320334.0
2020-11-02 09:30:00,11.6,12.2,11.6,12.09,315190.0,11.6,12.2,11.6,12.09,315190.0
2020-11-02 10:00:00,12.09,12.57,12.09,12.55,444054.0,12.09,12.57,12.09,12.55,444054.0
2020-11-02 10:30:00,12.54,12.55,12.28,12.41,132079.0,12.54,12.55,12.28,12.41,132079.0
2020-11-02 11:00:00,12.41,12.68,12.39,12.62,213285.0,12.41,12.68,12.39,12.62,213285.0
2020-11-02 11:30:00,12.62,12.77,12.44,12.74,289281.0,12.62,12.77,12.44,12.74,289281.0
2020-11-02 12:00:00,12.75,12.75,12.55,12.64,183547.0,12.75,12.75,12.55,12.64,183547.0
2020-11-02 12:30:00,12.63,12.65,12.45,12.52,80202.0,12.63,12.65,12.45,12.52,80202.0
2020-11-02 13:00:00,12.51,12.51,12.4,12.47,72915.0,12.51,12.51,12.4,12.47,72915.0
2020-11-02 13:30:00,12.46,12.66,12.46,12.52,82185.0,12.46,12.66,12.46,12.52,82185.0
2020-11-02 14:00:00,12.52,12.7,12.5,12.7,86990.0,12.52,12.7,12.5,12.7,86990.0
2020-11-02 14:30:00,12.7,12.74,12.63,12.65,68273.0,12.7,12.74,12.63,12.65,68273.0
2020-11-02 15:00:00,12.64,12.72,12.61,12.65,119044.0,12.64,12.72,12.61,12.65,119044.0
2020-11-02 15:30:00,12.66,12.69,12.54,12.66,250365.0,12.66,12.69,12.54,12.66,250365.0
2020-11-03 09:30:00,12.88,12.99,12.71,12.99,173188.0,12.88,12.99,12.71,12.99,173188.0
2020-11-03 10:00:00,12.99,13.14,12.9,13.13,248530.0,12.99,13.14,12.9,13.13,248530.0
2020-11-03 10:30:00,13.14,13.15,12.96,13.03,206334.0,13.14,13.15,12.96,13.03,206334.0
2020-11-03 11:00:00,13.04,13.04,12.87,12.88,80650.0,13.04,13.04,12.87,12.88,80650.0
2020-11-03 11:30:00,12.89,13.0,12.88,12.96,61035.0,12.89,13.0,12.88,12.96,61035.0
2020-11-03 12:00:00,12.97,13.01,12.93,12.96,71647.0,12.97,13.01,12.93,12.96,71647.0
2020-11-03 12:30:00,12.95,13.01,12.89,12.9,83329.0,12.95,13.01,12.89,12.9,83329.0
2020-11-03 13:00:00,12.9,12.97,12.9,12.94,82888.0,12.9,12.97,12.9,12.94,82888.0
2020-11-03 13:30:00,12.95,12.97,12.92,12.96,50987.0,12.95,12.97,12.92,12.96,50987.0
2020-11-03 14:00:00,12.96,13.03,12.96,13.02,177946.0,12.96,13.03,12.96,13.02,177946.0
2020-11-03 14:30:00,13.02,13.17,13.01,13.15,168599.0,13.02,13.17,13.01,13.15,168599.0
2020-11-03 15:00:00,13.15,13.16,13.04,13.12,72070.0,13.15,13.16,13.04,13.12,72070.0
2020-11-03 15:30:00,13.13,13.35,13.12,13.23,401396.0,13.13,13.35,13.12,13.23,401396.0
2020-11-04 09:30:00,12.47,12.47,11.64,11.84,880255.0,12.47,12.47,11.64,11.84,880255.0
2020-11-04 10:00:00,11.84,12.62,11.84,12.38,258182.0,11.84,12.62,11.84,12.38,258182.0
2020-11-04 10:30:00,12.37,12.51,12.19,12.32,142681.0,12.37,12.51,12.19,12.32,142681.0
2020-11-04 11:00:00,12.31,12.38,12.25,12.35,63372.0,12.31,12.38,12.25,12.35,63372.0
2020-11-04 11:30:00,12.36,12.72,12.33,12.62,103440.0,12.36,12.72,12.33,12.62,103440.0
2020-11-04 12:00:00,12.59,12.81,12.58,12.75,82159.0,12.59,12.81,12.58,12.75,82159.0
2020-11-04 12:30:00,12.75,12.82,12.69,12.78,80222.0,12.75,12.82,12.69,12.78,80222.0
2020-11-04 13:00:00,12.78,12.78,12.61,12.64,108403.0,12.78,12.78,12.61,12.64,108403.0
2020-11-04 13:30:00,12.63,12.74,12.56,12.68,95485.0,12.63,12.74,12.56,12.68,95485.0
2020-11-04 14:00:00,12.68,12.69,12.55,12.58,78350.0,12.68,12.69,12.55,12.58,78350.0
2020-11-04 14:30:00,12.58,12.63,12.45,12.51,124753.0,12.58,12.63,12.45,12.51,124753.0
2020-11-04 15:00:00,12.51,12.53,12.37,12.38,116104.0,12.51,12.53,12.37,12.38,116104.0
2020-11-04 15:30:00,12.38,12.48,12.29,12.37,358108.0,12.38,12.48,12.29,12.37,358108.0
2020-11-05 09:30:00,12.32,13.12,12.32,12.98,251270.0,12.32,13.12,12.32,12.98,251270.0
2020-11-05 10:00:00,12.98,13.25,12.91,13.22,156858.0,12.98,13.25,12.91,13.22,156858.0
2020-11-05 10:30:00,13.2,13.23,13.04,13.04,83702.0,13.2,13.23,13.04,13.04,83702.0
2020-11-05 11:00:00,13.04,13.13,13.0,13.03,93596.0,13.04,13.13,13.0,13.03,93596.0
2020-11-05 11:30:00,13.03,13.15,12.99,13.1,72378.0,13.03,13.15,12.99,13.1,72378.0
2020-11-05 12:00:00,13.11,13.12,12.99,13.0,50406.0,13.11,13.12,12.99,13.0,50406.0
2020-11-05 12:30:00,13.01,13.07,12.99,13.02,58251.0,13.01,13.07,12.99,13.02,58251.0
2020-11-05 13:00:00,13.04,13.07,13.01,13.01,47044.0,13.04,13.07,13.01,13.01,47044.0
2020-11-05 13:30:00,13.02,13.06,12.97,12.98,83571.0,13.02,13.06,12.97,12.98,83571.0
2020-11-05 14:00:00,12.98,13.09,12.98,13.04,40041.0,12.98,13.09,12.98,13.04,40041.0
2020-11-05 14:30:00,13.04,13.05,12.99,13.01,70016.0,13.04,13.05,12.99,13.01,70016.0
2020-11-05 15:00:00,13.01,13.04,12.99,13.0,71323.0,13.01,13.04,12.99,13.0,71323.0
2020-11-05 15:30:00,13.01,13.03,12.93,13.02,309923.0,13.01,13.03,12.93,13.02,309923.0
2020-11-06 09:30:00,12.96,13.02,12.73,12.81,221789.0,12.96,13.02,12.73,12.81,221789.0
2020-11-06 10:00:00,12.81,12.83,12.74,12.77,131917.0,12.81,12.83,12.74,12.77,131917.0
2020-11-06 10:30:00,12.77,12.91,12.75,12.78,84989.0,12.77,12.91,12.75,12.78,84989.0
2020-11-06 11:00:00,12.79,12.89,12.75,12.82,130612.0,12.79,12.89,12.75,12.82,130612.0
2020-11-06 11:30:00,12.83,12.85,12.75,12.79,63525.0,12.83,12.85,12.75,12.79,63525.0
2020-11-06 12:00:00,12.77,12.77,12.66,12.71,62360.0,12.77,12.77,12.66,12.71,62360.0
2020-11-06 12:30:00,12.71,12.77,12.7,12.74,92226.0,12.71,12.77,12.7,12.74,92226.0
2020-11-06 13:00:00,12.74,12.76,12.62,12.63,54665.0,12.74,12.76,12.62,12.63,54665.0
2020-11-06 13:30:00,12.63,12.68,12.61,12.63,49999.0,12.63,12.68,12.61,12.63,49999.0
2020-11-06 14:00:00,12.63,12.64,12.5,12.53,55074.0,12.63,12.64,12.5,12.53,55074.0
2020-11-06 14:30:00,12.53,12.55,12.44,12.46,59783.0,12.53,12.55,12.44,12.46,59783.0
2020-11-06 15:00:00,12.45,12.5,12.42,12.5,64311.0,12.45,12.5,12.42,12.5,64311.0
2020-11-06 15:30:00,12.49,12.77,12.47,12.65,294191.0,12.49,12.77,12.47,12.65,294191.0
2020-11-09 09:30:00,13.79,14.97,13.79,13.83,449314.0,13.79,14.97,13.79,13.83,449314.0
2020-11-09 10:00:00,13.84,13.89,13.54,13.55,265651.0,13.84,13.89,13.54,13.55,265651.0
2020-11-09 10:30:00,13.56,13.63,13.23,13.36,125142.0,13.56,13.63,13.23,13.36,125142.0
2020-11-09 11:00:00,13.34,13.62,13.34,13.4,157758.0,13.34,13.62,13.34,13.4,157758.0
2020-11-09 11:30:00,13.4,13.45,13.27,13.35,99144.0,13.4,13.45,13.27,13.35,99144.0
2020-11-09 12:00:00,13.36,13.78,13.34,13.76,155427.0,13.36,13.78,13.34,13.76,155427.0
2020-11-09 12:30:00,13.76,13.94,13.73,13.93,300518.0,13.76,13.94,13.73,13.93,300518.0
2020-11-09 13:00:00,13.94,13.99,13.87,13.9,142027.0,13.94,13.99,13.87,13.9,142027.0
2020-11-09 13:30:00,13.9,13.97,13.8,13.86,108701.0,13.9,13.97,13.8,13.86,108701.0
2020-11-09 14:00:00,13.87,13.93,13.82,13.86,85304.0,13.87,13.93,13.82,13.86,85304.0
2020-11-09 14:30:00,13.87,13.93,13.83,13.89,95427.0,13.87,13.93,13.83,13.89,95427.0
2020-11-09 15:00:00,13.89,13.95,13.69,13.71,106572.0,13.89,13.95,13.69,13.71,106572.0
2020-11-09 15:30:00,13.7,13.76,13.49,13.5,372603.0,13.7,13.76,13.49,13.5,372603.0
2020-11-10 09:30:00,13.71,13.84,13.45,13.84,118840.0,13.71,13.84,13.45,13.84,118840.0
2020-11-10 10:00:00,13.8,13.94,13.71,13.8,94700.0,13.8,13.94,13.71,13.8,94700.0
2020-11-10 10:30:00,13.78,13.78,13.47,13.64,75520.0,13.78,13.78,13.47,13.64,75520.0
2020-11-10 11:00:00,13.64,13.88,13.63,13.87,92740.0,13.64,13.88,13.63,13.87,92740.0
2020-11-10 11:30:00,13.87,13.93,13.83,13.88,80994.0,13.87,13.93,13.83,13.88,80994.0
2020-11-10 12:00:00,13.88,13.96,13.86,13.9,73819.0,13.88,13.96,13.86,13.9,73819.0
2020-11-10 12:30:00,13.91,13.95,13.9,13.94,51727.0,13.91,13.95,13.9,13.94,51727.0
2020-11-10 13:00:00,13.92,13.92,13.81,13.82,60101.0,13.92,13.92,13.81,13.82,60101.0
2020-11-10 13:30:00,13.81,13.98,13.8,13.96,80254.0,13.81,13.98,13.8,13.96,80254.0
2020-11-10 14:00:00,13.96,13.96,13.8,13.82,79930.0,13.96,13.96,13.8,13.82,79930.0
2020-11-10 14:30:00,13.83,13.9,13.8,13.85,67264.0,13.83,13.9,13.8,13.85,67264.0
2020-11-10 15:00:00,13.84,13.88,13.78,13.79,66292.0,13.84,13.88,13.78,13.79,66292.0
2020-11-10 15:30:00,13.79,13.82,13.71,13.77,247668.0,13.79,13.82,13.71,13.77,247668.0
2020-11-11 09:30:00,13.85,13.87,13.37,13.38,203780.0,13.85,13.87,13.37,13.38,203780.0
2020-11-11 10:00:00,13.38,13.39,13.17,13.22,81730.0,13.38,13.39,13.17,13.22,81730.0
2020-11-11 10:30:00,13.22,13.27,13.12,13.25,205901.0,13.22,13.27,13.12,13.25,205901.0
2020-11-11 11:00:00,13.25,13.45,13.24,13.44,106831.0,13.25,13.45,13.24,13.44,106831.0
2020-11-11 11:30:00,13.44,13.54,13.34,13.36,186581.0,13.44,13.54,13.34,13.36,186581.0
2020-11-11 12:00:00,13.36,13.36,13.24,13.28,43344.0,13.36,13.36,13.24,13.28,43344.0
2020-11-11 12:30:00,13.27,13.32,13.2,13.29,37608.0,13.27,13.32,13.2,13.29,37608.0
2020-11-11 13:00:00,13.29,13.3,13.16,13.27,90149.0,13.29,13.3,13.16,13.27,90149.0
2020-11-11 13:30:00,13.27,13.33,13.25,13.28,50265.0,13.27,13.33,13.25,13.28,50265.0
2020-11-11 14:00:00,13.29,13.31,13.15,13.16,74401.0,13.29,13.31,13.15,13.16,74401.0
2020-11-11 14:30:00,13.15,13.23,13.03,13.16,224056.0,13.15,13.23,13.03,13.16,224056.0
2020-11-11 15:00:00,13.17,13.22,13.12,13.18,67327.0,13.17,13.22,13.12,13.18,67327.0
2020-11-11 15:30:00,13.17,13.37,13.16,13.37,188569.0,13.17,13.37,13.16,13.37,188569.0
2020-11-12 09:30:00,13.14,13.37,13.01,13.21,67320.0,13.14,13.37,13.01,13.21,67320.0
2020-11-12 10:00:00,13.21,13.46,13.18,13.31,175336.0,13.21,13.46,13.18,13.31,175336.0
2020-11-12 10:30:00,13.32,13.39,13.21,13.36,34380.0,13.32,13.39,13.21,13.36,34380.0
2020-11-12 11:00:00,13.37,13.41,13.18,13.35,46130.0,13.37,13.41,13.18,13.35,46130.0
2020-11-12 11:30:00,13.35,13.47,13.3,13.31,58910.0,13.35,13.47,13.3,13.31,58910.0
2020-11-12 12:00:00,13.33,13.33,13.17,13.19,39404.0,13.33,13.33,13.17,13.19,39404.0
2020-11-12 12:30:00,13.21,13.21,12.95,12.96,60209.0,13.21,13.21,12.95,12.96,60209.0
2020-11-12 13:00:00,12.96,13.0,12.79,12.91,69826.0,12.96,13.0,12.79,12.91,69826.0
2020-11-12 13:30:00,12.9,13.03,12.9,13.03,36718.0,12.9,13.03,12.9,13.03,36718.0
2020-11-12 14:00:00,13.03,13.07,12.9,12.93,47732.0,13.03,13.07,12.9,12.93,47732.0
2020-11-12 14:30:00,12.92,12.96,12.82,12.89,61495.0,12.92,12.96,12.82,12.89,61495.0
2020-11-12 15:00:00,12.88,12.98,12.83,12.97,65407.0,12.88,12.98,12.83,12.97,65407.0
2020-11-12 15:30:00,12.97,13.08,12.9,13.08,207921.0,12.97,13.08,12.9,13.08,207921.0
2020-11-13 09:30:00,13.31,13.67,13.18,13.62,97629.0,13.31,13.67,13.18,13.62,97629.0
2020-11-13 10:00:00,13.59,13.68,13.37,13.4,61379.0,13.59,13.68,13.37,13.4,61379.0
2020-11-13 10:30:00,13.42,13.45,13.25,13.29,65952.0,13.42,13.45,13.25,13.29,65952.0
2020-11-13 11:00:00,13.28,13.44,13.27,13.35,69749.0,13.28,13.44,13.27,13.35,69749.0
2020-11-13 11:30:00,13.37,13.45,13.28,13.35,47105.0,13.37,13.45,13.28,13.35,47105.0
2020-11-13 12:00:00,13.33,13.38,13.25,13.26,39423.0,13.33,13.38,13.25,13.26,39423.0
2020-11-13 12:30:00,13.27,13.3,13.12,13.17,165838.0,13.27,13.3,13.12,13.17,165838.0
2020-11-13 13:00:00,13.18,13.2,13.13,13.16,29639.0,13.18,13.2,13.13,13.16,29639.0
2020-11-13 13:30:00,13.17,13.2,13.12,13.18,32585.0,13.17,13.2,13.12,13.18,32585.0
2020-11-13 14:00:00,13.18,13.25,13.12,13.23,34226.0,13.18,13.25,13.12,13.23,34226.0
2020-11-13 14:30:00,13.23,13.37,13.21,13.36,51838.0,13.23,13.37,13.21,13.36,51838.0
2020-11-13 15:00:00,13.36,13.36,13.31,13.35,38829.0,13.36,13.36,13.31,13.35,38829.0
2020-11-13 15:30:00,13.35,13.41,13.32,13.39,207929.0,13.35,13.41,13.32,13.39,207929.0
2020-11-16 09:30:00,13.95,14.04,13.68,13.8,223613.0,13.95,14.04,13.68,13.8,223613.0
2020-11-16 10:00:00,13.82,14.14,13.79,14.09,127585.0,13.82,14.14,13.79,14.09,127585.0
2020-11-16 10:30:00,14.1,14.13,13.82,13.85,113152.0,14.1,14.13,13.82,13.85,113152.0
2020-11-16 11:00:00,13.84,14.0,13.8,13.98,97190.0,13.84,14.0,13.8,13.98,97190.0
2020-11-16 11:30:00,13.99,14.19,13.97,14.16,71257.0,13.99,14.19,13.97,14.16,71257.0
2020-11-16 12:00:00,14.16,14.2,14.09,14.11,84675.0,14.16,14.2,14.09,14.11,84675.0
2020-11-16 12:30:00,14.11,14.15,14.02,14.04,43653.0,14.11,14.15,14.02,14.04,43653.0
2020-11-16 13:00:00,14.04,14.06,13.94,13.95,35329.0,14.04,14.06,13.94,13.95,35329.0
2020-11-16 13:30:00,13.94,13.98,13.88,13.92,74259.0,13.94,13.98,13.88,13.92,74259.0
2020-11-16 14:00:00,13.92,13.99,13.88,13.99,40236.0,13.92,13.99,13.88,13.99,40236.0
2020-11-16 14:30:00,13.99,14.05,13.97,14.01,47276.0,13.99,14.05,13.97,14.01,47276.0
2020-11-16 15:00:00,14.01,14.09,13.97,14.05,119189.0,14.01,14.09,13.97,14.05,119189.0
2020-11-16 15:30:00,14.06,14.2,14.05,14.2,275017.0,14.06,14.2,14.05,14.2,275017.0
2020-11-17 09:30:00,13.94,14.0,13.65,13.67,109706.0,13.94,14.0,13.65,13.67,109706.0
2020-11-17 10:00:00,13.69,13.86,13.67,13.8,58331.0,13.69,13.86,13.67,13.8,58331.0
2020-11-17 10:30:00,13.82,13.93,13.76,13.81,46433.0,13.82,13.93,13.76,13.81,46433.0
2020-11-17 11:00:00,13.8,14.02,13.77,13.99,46400.0,13.8,14.02,13.77,13.99,46400.0
2020-11-17 11:30:00,14.0,14.01,13.91,13.94,40586.0,14.0,14.01,13.91,13.94,40586.0
2020-11-17 12:00:00,13.93,13.99,13.85,13.97,55271.0,13.93,13.99,13.85,13.97,55271.0
2020-11-17 12:30:00,13.97,14.03,13.94,13.98,43648.0,13.97,14.03,13.94,13.98,43648.0
2020-11-17 13:00:00,13.98,14.01,13.93,14.0,40936.0,13.98,14.01,13.93,14.0,40936.0
2020-11-17 13:30:00,13.98,14.06,13.97,14.03,38461.0,13.98,14.06,13.97,14.03,38461.0
2020-11-17 14:00:00,14.02,14.19,14.02,14.12,49695.0,14.02,14.19,14.02,14.12,49695.0
2020-11-17 14:30:00,14.12,14.15,14.07,14.08,34203.0,14.12,14.15,14.07,14.08,34203.0
2020-11-17 15:00:00,14.08,14.08,13.94,13.98,70616.0,14.08,14.08,13.94,13.98,70616.0
2020-11-17 15:30:00,13.98,14.01,13.9,14.01,201959.0,13.98,14.01,13.9,14.01,201959.0
2020-11-18 09:30:00,14.0,14.55,14.0,14.5,197935.0,14.0,14.55,14.0,14.5,197935.0
2020-11-18 10:00:00,14.5,14.79,14.47,14.73,146548.0,14.5,14.79,14.47,14.73,146548.0
2020-11-18 10:30:00,14.7,14.75,14.38,14.49,90384.0,14.7,14.75,14.38,14.49,90384.0
2020-11-18 11:00:00,14.49,14.87,14.49,14.86,92789.0,14.49,14.87,14.49,14.86,92789.0
2020-11-18 11:30:00,14.86,14.92,14.77,14.91,136967.0,14.86,14.92,14.77,14.91,136967.0
2020-11-18 12:00:00,14.92,14.95,14.82,14.83,85676.0,14.92,14.95,14.82,14.83,85676.0
2020-11-18 12:30:00,14.83,14.99,14.75,14.96,88933.0,14.83,14.99,14.75,14.96,88933.0
2020-11-18 13:00:00,14.96,14.97,14.85,14.87,49965.0,14.96,14.97,14.85,14.87,49965.0
2020-11-18 13:30:00,14.87,14.93,14.77,14.83,100056.0,14.87,14.93,14.77,14.83,100056.0
2020-11-18 14:00:00,14.85,14.98,14.83,14.89,103103.0,14.85,14.98,14.83,14.89,103103.0
2020-11-18 14:30:00,14.9,15.04,14.89,14.97,135190.0,14.9,15.04,14.89,14.97,135190.0
2020-11-18 15:00:00,14.98,14.98,14.79,14.84,91395.0,14.98,14.98,14.79,14.84,91395.0
2020-11-18 15:30:00,14.83,14.88,14.69,14.69,267203.0,14.83,14.88,14.69,14.69,267203.0
2020-11-19 09:30:00,14.57,14.97,14.35,14.97,153268.0,14.57,14.97,14.35,14.97,153268.0
2020-11-19 10:00:00,14.98,15.16,14.81,15.02,263136.0,14.98,15.16,14.81,15.02,263136.0
2020-11-19 10:30:00,15.01,15.67,15.01,15.65,346099.0,15.01,15.67,15.01,15.65,346099.0
2020-11-19 11:00:00,15.64,15.82,15.5,15.63,329591.0,15.64,15.82,15.5,15.63,329591.0
2020-11-19 11:30:00,15.63,15.83,15.41,15.83,219924.0,15.63,15.83,15.41,15.83,219924.0
2020-11-19 12:00:00,15.81,15.82,15.53,15.55,152014.0,15.81,15.82,15.53,15.55,152014.0
2020-11-19 12:30:00,15.54,15.74,15.53,15.67,74123.0,15.54,15.74,15.53,15.67,74123.0
2020-11-19 13:00:00,15.68,15.8,15.61,15.62,74379.0,15.68,15.8,15.61,15.62,74379.0
2020-11-19 13:30:00,15.61,15.71,15.59,15.64,154969.0,15.61,15.71,15.59,15.64,154969.0
2020-11-19 14:00:00,15.64,15.75,15.64,15.65,334955.0,15.64,15.75,15.64,15.65,334955.0
2020-11-19 14:30:00,15.65,15.96,15.65,15.89,218290.0,15.65,15.96,15.65,15.89,218290.0
2020-11-19 15:00:00,15.88,15.92,15.72,15.74,118915.0,15.88,15.92,15.72,15.74,118915.0
2020-11-19 15:30:00,15.74,15.87,15.73,15.84,342495.0,15.74,15.87,15.73,15.84,342495.0
2020-11-20 09:30:00,15.69,15.72,15.2,15.45,300164.0,15.69,15.72,15.2,15.45,300164.0
2020-11-20 10:00:00,15.46,15.58,15.41,15.44,101891.0,15.46,15.58,15.41,15.44,101891.0
2020-11-20 10:30:00,15.44,15.48,15.16,15.16,123722.0,15.44,15.48,15.16,15.16,123722.0
2020-11-20 11:00:00,15.18,15.29,15.1,15.27,117415.0,15.18,15.29,15.1,15.27,117415.0
2020-11-20 11:30:00,15.27,15.45,15.26,15.43,99486.0,15.27,15.45,15.26,15.43,99486.0
2020-11-20 12:00:00,15.44,15.69,15.4,15.67,156774.0,15.44,15.69,15.4,15.67,156774.0
2020-11-20 12:30:00,15.65,15.67,15.42,15.43,89399.0,15.65,15.67,15.42,15.43,89399.0
2020-11-20 13:00:00,15.44,15.63,15.44,15.56,113195.0,15.44,15.63,15.44,15.56,113195.0
2020-11-20 13:30:00,15.56,15.62,15.54,15.59,66220.0,15.56,15.62,15.54,15.59,66220.0
2020-11-20 14:00:00,15.6,15.61,15.46,15.55,96553.0,15.6,15.61,15.46,15.55,96553.0
2020-11-20 14:30:00,15.54,15.57,15.51,15.57,82421.0,15.54,15.57,15.51,15.57,82421.0
2020-11-20 15:00:00,15.57,15.61,15.47,15.51,125839.0,15.57,15.61,15.47,15.51,125839.0
2020-11-20 15:30:00,15.51,15.57,15.38,15.56,539854.0,15.51,15.57,15.38,15.56,539854.0
2020-11-23 09:30:00,15.78,16.22,15.78,16.12,153699.0,15.78,16.22,15.78,16.12,153699.0
2020-11-23 10:00:00,16.1,16.17,15.83,15.85,142936.0,16.1,16.17,15.83,15.85,142936.0
2020-11-23 10:30:00,15.85,16.21,15.84,16.2,81509.0,15.85,16.21,15.84,16.2,81509.0
2020-11-23 11:00:00,16.2,16.35,16.15,16.23,99102.0,16.2,16.35,16.15,16.23,99102.0
2020-11-23 11:30:00,16.23,16.25,16.1,16.13,65140.0,16.23,16.25,16.1,16.13,65140.0
2020-11-23 12:00:00,16.12,16.21,16.06,16.16,55331.0,16.12,16.21,16.06,16.16,55331.0
2020-11-23 12:30:00,16.16,16.29,16.15,16.27,44306.0,16.16,16.29,16.15,16.27,44306.0
2020-11-23 13:00:00,16.26,16.43,16.24,16.4,92877.0,16.26,16.43,16.24,16.4,92877.0
2020-11-23 13:30:00,16.41,16.5,16.38,16.49,49113.0,16.41,16.5,16.38,16.49,49113.0
2020-11-23 14:00:00,16.5,16.54,16.43,16.48,64020.0,16.5,16.54,16.43,16.48,64020.0
2020-11-23 14:30:00,16.48,16.64,16.45,16.64,69361.0,16.48,16.64,16.45,16.64,69361.0
2020-11-23 15:00:00,16.64,16.69,16.54,16.6,134633.0,16.64,16.69,16.54,16.6,134633.0
2020-11-23 15:30:00,16.6,16.62,16.34,16.59,434619.0,16.6,16.62,16.34,16.59,434619.0
2020-11-24 09:30:00,16.87,17.04,16.8,16.98,221349.0,16.87,17.04,16.8,16.98,221349.0
2020-11-24 10:00:00,16.98,17.05,16.66,16.82,221019.0,16.98,17.05,16.66,16.82,221019.0
2020-11-24 10:30:00,16.82,16.83,16.62,16.64,161311.0,16.82,16.83,16.62,16.64,161311.0
2020-11-24 11:00:00,16.65,17.02,16.65,17.01,207299.0,16.65,17.02,16.65,17.01,207299.0
2020-11-24 11:30:00,17.01,17.32,16.9,17.29,217144.0,17.01,17.32,16.9,17.29,217144.0
2020-11-24 12:00:00,17.28,17.64,17.28,17.59,171825.0,17.28,17.64,17.28,17.59,171825.0
2020-11-24 12:30:00,17.58,17.64,17.52,17.61,95017.0,17.58,17.64,17.52,17.61,95017.0
2020-11-24 13:00:00,17.62,17.78,17.53,17.73,239992.0,17.62,17.78,17.53,17.73,239992.0
2020-11-24 13:30:00,17.74,17.94,17.73,17.76,217862.0,17.74,17.94,17.73,17.76,217862.0
2020-11-24 14:00:00,17.76,17.79,17.54,17.6,148780.0,17.76,17.79,17.54,17.6,148780.0
2020-11-24 14:30:00,17.6,17.97,17.58,17.91,146888.0,17.6,17.97,17.58,17.91,146888.0
2020-11-24 15:00:00,17.91,18.12,17.8,17.84,198070.0,17.91,18.12,17.8,17.84,198070.0
2020-11-24 15:30:00,17.83,17.84,17.62,17.8,378737.0,17.83,17.84,17.62,17.8,378737.0
2020-11-25 09:30:00,17.56,17.56,17.04,17.35,174547.0,17.56,17.56,17.04,17.35,174547.0
2020-11-25 10:00:00,17.38,17.68,17.17,17.64,158856.0,17.38,17.68,17.17,17.64,158856.0
2020-11-25 10:30:00,17.65,17.78,17.45,17.64,149382.0,17.65,17.78,17.45,17.64,149382.0
2020-11-25 11:00:00,17.64,17.95,17.64,17.9,106377.0,17.64,17.95,17.64,17.9,106377.0
2020-11-25 11:30:00,17.9,18.08,17.85,18.01,103230.0,17.9,18.08,17.85,18.01,103230.0
2020-11-25 12:00:00,18.02,18.05,17.86,17.86,73991.0,18.02,18.05,17.86,17.86,73991.0
2020-11-25 12:30:00,17.87,17.92,17.73,17.76,60578.0,17.87,17.92,17.73,17.76,60578.0
2020-11-25 13:00:00,17.77,17.82,17.67,17.82,59763.0,17.77,17.82,17.67,17.82,59763.0
2020-11-25 13:30:00,17.82,17.82,17.67,17.77,81194.0,17.82,17.82,17.67,17.77,81194.0
2020-11-25 14:00:00,17.77,17.81,17.63,17.75,67968.0,17.77,17.81,17.63,17.75,67968.0
2020-11-25 14:30:00,17.76,17.81,17.73,17.74,51845.0,17.76,17.81,17.73,17.74,51845.0
2020-11-25 15:00:00,17.74,17.77,17.62,17.67,71387.0,17.74,17.77,17.62,17.67,71387.0
2020-11-25 15:30:00,17.69,17.69,17.56,17.65,225448.0,17.69,17.69,17.56,17.65,225448.0
2020-11-27 09:30:00,17.77,17.81,17.45,17.6,109650.0,17.77,17.81,17.45,17.6,109650.0
2020-11-27 10:00:00,17.58,17.69,17.38,17.51,81994.0,17.58,17.69,17.38,17.51,81994.0
2020-11-27 10:30:00,17.52,17.82,17.46,17.75,147576.0,17.52,17.82,17.46,17.75,147576.0
2020-11-27 11:00:00,17.75,17.77,17.57,17.61,89536.0,17.75,17.77,17.57,17.61,89536.0
2020-11-27 11:30:00,17.6,17.69,17.46,17.5,94861.0,17.6,17.69,17.46,17.5,94861.0
2020-11-27 12:00:00,17.5,17.6,17.46,17.49,80878.0,17.5,17.6,17.46,17.49,80878.0
2020-11-27 12:30:00,17.5,17.54,17.47,17.54,124236.0,17.5,17.54,17.47,17.54,124236.0
2020-11-30 09:30:00,17.42,17.55,17.18,17.35,98782.0,17.42,17.55,17.18,17.35,98782.0
2020-11-30 10:00:00,17.35,17.47,17.18,17.19,81734.0,17.35,17.47,17.18,17.19,81734.0
2020-11-30 10:30:00,17.2,17.64,16.97,17.62,506388.0,17.2,17.64,16.97,17.62,506388.0
2020-11-30 11:00:00,17.66,17.74,17.56,17.59,121536.0,17.66,17.74,17.56,17.59,121536.0
2020-11-30 11:30:00,17.59,17.66,17.5,17.53,113757.0,17.59,17.66,17.5,17.53,113757.0
2020-11-30 12:00:00,17.53,17.56,17.48,17.55,60947.0,17.53,17.56,17.48,17.55,60947.0
2020-11-30 12:30:00,17.55,17.58,17.36,17.41,80641.0,17.55,17.58,17.36,17.41,80641.0
2020-11-30 13:00:00,17.41,17.41,17.16,17.18,88111.0,17.41,17.41,17.16,17.18,88111.0
2020-11-30 13:30:00,17.19,17.27,17.14,17.21,68696.0,17.19,17.27,17.14,17.21,68696.0
2020-11-30 14:00:00,17.21,17.21,17.04,17.05,109441.0,17.21,17.21,17.04,17.05,109441.0
2020-11-30 14:30:00,17.05,17.09,17.01,17.08,163037.0,17.05,17.09,17.01,17.08,163037.0
2020-11-30 15:00:00,17.08,17.17,17.06,17.14,164207.0,17.08,17.17,17.06,17.14,164207.0
2020-11-30 15:30:00,17.14,17.27,17.11,17.26,484219.0,17.14,17.27,17.11,17.26,484219.0
2020-12-01 09:30:00,17.68,17.93,17.59,17.63,220186.0,17.68,17.93,17.59,17.63,220186.0
2020-12-01 10:00:00,17.62,17.77,17.61,17.69,235189.0,17.62,17.77,17.61,17.69,235189.0
2020-12-01 10:30:00,17.69,17.7,17.31,17.38,144045.0,17.69,17.7,17.31,17.38,144045.0
2020-12-01 11:00:00,17.39,17.44,17.25,17.32,203477.0,17.39,17.44,17.25,17.32,203477.0
2020-12-01 11:30:00,17.32,17.44,17.17,17.39,227611.0,17.32,17.44,17.17,17.39,227611.0
2020-12-01 12:00:00,17.38,17.38,17.17,17.3,81243.0,17.38,17.38,17.17,17.3,81243.0
2020-12-01 12:30:00,17.3,17.34,17.21,17.26,96441.0,17.3,17.34,17.21,17.26,96441.0
2020-12-01 13:00:00,17.26,17.37,17.17,17.37,80725.0,17.26,17.37,17.17,17.37,80725.0
2020-12-01 13:30:00,17.36,17.38,17.28,17.32,53421.0,17.36,17.38,17.28,17.32,53421.0
2020-12-01 14:00:00,17.31,17.44,17.28,17.43,59746.0,17.31,17.44,17.28,17.43,59746.0
2020-12-01 14:30:00,17.43,17.46,17.33,17.39,134138.0,17.43,17.46,17.33,17.39,134138.0
2020-12-01 15:00:00,17.39,17.39,17.28,17.36,95206.0,17.39,17.39,17.28,17.36,95206.0
2020-12-01 15:30:00,17.36,17.42,17.25,17.39,389405.0,17.36,17.42,17.25,17.39,389405.0
2020-12-02 09:30:00,17.25,17.57,17.16,17.53,133412.0,17.25,17.57,17.16,17.53,133412.0
2020-12-02 10:00:00,17.51,17.63,17.44,17.63,63922.0,17.51,17.63,17.44,17.63,63922.0
2020-12-02 10:30:00,17.63,17.67,17.55,17.63,60653.0,17.63,17.67,17.55,17.63,60653.0
2020-12-02 11:00:00,17.64,17.73,17.55,17.56,85925.0,17.64,17.73,17.55,17.56,85925.0
2020-12-02 11:30:00,17.57,17.62,17.36,17.45,34894.0,17.57,17.62,17.36,17.45,34894.0
2020-12-02 12:00:00,17.46,17.61,17.43,17.57,26404.0,17.46,17.61,17.43,17.57,26404.0
2020-12-02 12:30:00,17.56,17.64,17.48,17.48,39259.0,17.56,17.64,17.48,17.48,39259.0
2020-12-02 13:00:00,17.44,17.45,17.25,17.26,75120.0,17.44,17.45,17.25,17.26,75120.0
2020-12-02 13:30:00,17.27,17.4,17.21,17.24,72805.0,17.27,17.4,17.21,17.24,72805.0
2020-12-02 14:00:00,17.23,17.36,17.21,17.36,79283.0,17.23,17.36,17.21,17.36,79283.0
2020-12-02 14:30:00,17.37,17.6,17.37,17.56,116069.0,17.37,17.6,17.37,17.56,116069.0
2020-12-02 15:00:00,17.56,17.58,17.49,17.53,84437.0,17.56,17.58,17.49,17.53,84437.0
2020-12-02 15:30:00,17.53,17.75,17.53,17.69,479359.0,17.53,17.75,17.53,17.69,479359.0
2020-12-03 09:30:00,17.75,17.79,17.5,17.54,54237.0,17.75,17.79,17.5,17.54,54237.0
2020-12-03 10:00:00,17.52,18.01,17.51,17.96,174630.0,17.52,18.01,17.51,17.96,174630.0
2020-12-03 10:30:00,17.97,18.25,17.93,18.23,111386.0,17.97,18.25,17.93,18.23,111386.0
2020-12-03 11:00:00,18.25,18.41,18.08,18.16,106574.0,18.25,18.41,18.08,18.16,106574.0
2020-12-03 11:30:00,18.15,18.34,18.11,18.29,44661.0,18.15,18.34,18.11,18.29,44661.0
2020-12-03 12:00:00,18.29,18.37,18.14,18.23,213842.0,18.29,18.37,18.14,18.23,213842.0
2020-12-03 12:30:00,18.24,18.45,18.23,18.36,200341.0,18.24,18.45,18.23,18.36,200341.0
2020-12-03 13:00:00,18.37,18.48,18.32,18.47,82240.0,18.37,18.48,18.32,18.47,82240.0
2020-12-03 13:30:00,18.48,18.57,18.37,18.38,198988.0,18.48,18.57,18.37,18.38,198988.0
2020-12-03 14:00:00,18.39,18.43,18.28,18.43,69950.0,18.39,18.43,18.28,18.43,69950.0
2020-12-03 14:30:00,18.41,18.42,18.12,18.22,162190.0,18.41,18.42,18.12,18.22,162190.0
2020-12-03 15:00:00,18.21,18.4,18.21,18.4,156200.0,18.21,18.4,18.21,18.4,156200.0
2020-12-03 15:30:00,18.4,18.42,17.96,17.98,310196.0,18.4,18.42,17.96,17.98,310196.0
2020-12-04 09:30:00,18.37,18.54,18.16,18.21,111129.0,18.37,18.54,18.16,18.21,111129.0
2020-12-04 10:00:00,18.15,18.36,18.06,18.33,76234.0,18.15,18.36,18.06,18.33,76234.0
2020-12-04 10:30:00,18.32,18.45,18.28,18.4,132416.0,18.32,18.45,18.28,18.4,132416.0
2020-12-04 11:00:00,18.37,18.45,18.33,18.39,43753.0,18.37,18.45,18.33,18.39,43753.0
2020-12-04 11:30:00,18.39,18.58,18.36,18.56,59282.0,18.39,18.58,18.36,18.56,59282.0
2020-12-04 12:00:00,18.56,18.58,18.46,18.55,21840.0,18.56,18.58,18.46,18.55,21840.0
2020-12-04 12:30:00,18.54,18.56,18.37,18.39,95615.0,18.54,18.56,18.37,18.39,95615.0
2020-12-04 13:00:00,18.37,18.46,18.37,18.46,29398.0,18.37,18.46,18.37,18.46,29398.0
2020-12-04 13:30:00,18.46,18.5,18.41,18.43,29735.0,18.46,18.5,18.41,18.43,29735.0
2020-12-04 14:00:00,18.43,18.43,18.32,18.42,61709.0,18.43,18.43,18.32,18.42,61709.0
2020-12-04 14:30:00,18.43,18.48,18.39,18.45,38567.0,18.43,18.48,18.39,18.45,38567.0
2020-12-04 15:00:00,18.43,18.57,18.37,18.55,55607.0,18.43,18.57,18.37,18.55,55607.0
2020-12-04 15:30:00,18.55,18.68,18.54,18.65,269045.0,18.55,18.68,18.54,18.65,269045.0
2020-12-07 09:30:00,18.63,18.63,17.98,18.14,81231.0,18.63,18.63,17.98,18.14,81231.0
2020-12-07 10:00:00,18.16,18.18,18.02,18.09,60317.0,18.16,18.18,18.02,18.09,60317.0
2020-12-07 10:30:00,18.11,18.22,18.04,18.13,65696.0,18.11,18.22,18.04,18.13,65696.0
2020-12-07 11:00:00,18.13,18.19,17.98,18.01,106544.0,18.13,18.19,17.98,18.01,106544.0
2020-12-07 11:30:00,18.02,18.09,17.84,18.01,221245.0,18.02,18.09,17.84,18.01,221245.0
2020-12-07 12:00:00,18.02,18.14,17.9,17.95,51194.0,18.02,18.14,17.9,17.95,51194.0
2020-12-07 12:30:00,17.94,17.96,17.86,17.93,66600.0,17.94,17.96,17.86,17.93,66600.0
2020-12-07 13:00:00,17.93,17.97,17.82,17.91,89889.0,17.93,17.97,17.82,17.91,89889.0
2020-12-07 13:30:00,17.91,18.0,17.73,17.76,77154.0,17.91,18.0,17.73,17.76,77154.0
2020-12-07 14:00:00,17.75,17.89,17.73,17.89,56924.0,17.75,17.89,17.73,17.89,56924.0
2020-12-07 14:30:00,17.9,17.98,17.84,17.93,75037.0,17.9,17.98,17.84,17.93,75037.0
2020-12-07 15:00:00,17.94,17.95,17.8,17.87,68002.0,17.94,17.95,17.8,17.87,68002.0
2020-12-07 15:30:00,17.87,17.96,17.82,17.86,233270.0,17.87,17.96,17.82,17.86,233270.0
2020-12-08 09:30:00,17.73,18.24,17.7,18.13,84060.0,17.73,18.24,17.7,18.13,84060.0
2020-12-08 10:00:00,18.13,18.16,17.88,18.04,34794.0,18.13,18.16,17.88,18.04,34794.0
2020-12-08 10:30:00,18.04,18.15,18.02,18.09,38327.0,18.04,18.15,18.02,18.09,38327.0
2020-12-08 11:00:00,18.09,18.2,18.04,18.09,46849.0,18.09,18.2,18.04,18.09,46849.0
2020-12-08 11:30:00,18.07,18.2,18.03,18.17,43305.0,18.07,18.2,18.03,18.17,43305.0
2020-12-08 12:00:00,18.16,18.34,18.14,18.32,51118.0,18.16,18.34,18.14,18.32,51118.0
2020-12-08 12:30:00,18.31,18.37,18.27,18.35,48126.0,18.31,18.37,18.27,18.35,48126.0
2020-12-08 13:00:00,18.36,18.41,18.29,18.4,72928.0,18.36,18.41,18.29,18.4,72928.0
2020-12-08 13:30:00,18.39,18.56,18.39,18.56,163732.0,18.39,18.56,18.39,18.56,163732.0
2020-12-08 14:00:00,18.55,18.79,18.55,18.78,147890.0,18.55,18.79,18.55,18.78,147890.0
2020-12-08 14:30:00,18.77,18.77,18.61,18.64,57571.0,18.77,18.77,18.61,18.64,57571.0
2020-12-08 15:00:00,18.64,18.69,18.55,18.62,61916.0,18.64,18.69,18.55,18.62,61916.0
2020-12-08 15:30:00,18.62,18.66,18.54,18.64,283913.0,18.62,18.66,18.54,18.64,283913.0
2020-12-09 09:30:00,18.85,18.92,18.47,18.68,166179.0,18.85,18.92,18.47,18.68,166179.0
2020-12-09 10:00:00,18.7,18.99,18.64,18.96,169367.0,18.7,18.99,18.64,18.96,169367.0
2020-12-09 10:30:00,18.95,18.97,18.7,18.8,64805.0,18.95,18.97,18.7,18.8,64805.0
2020-12-09 11:00:00,18.79,18.84,18.59,18.66,99192.0,18.79,18.84,18.59,18.66,99192.0
2020-12-09 11:30:00,18.65,18.74,18.57,18.74,75398.0,18.65,18.74,18.57,18.74,75398.0
2020-12-09 12:00:00,18.73,18.85,18.71,18.77,43539.0,18.73,18.85,18.71,18.77,43539.0
2020-12-09 12:30:00,18.76,18.86,18.66,18.83,81110.0,18.76,18.86,18.66,18.83,81110.0
2020-12-09 13:00:00,18.8,18.8,18.57,18.58,34480.0,18.8,18.8,18.57,18.58,34480.0
2020-12-09 13:30:00,18.6,18.6,18.18,18.18,53900.0,18.6,18.6,18.18,18.18,53900.0
2020-12-09 14:00:00,18.21,18.48,18.2,18.46,100613.0,18.21,18.48,18.2,18.46,100613.0
2020-12-09 14:30:00,18.45,18.51,18.25,18.3,60569.0,18.45,18.51,18.25,18.3,60569.0
2020-12-09 15:00:00,18.3,18.32,18.03,18.07,136564.0,18.3,18.32,18.03,18.07,136564.0
2020-12-09 15:30:00,18.08,18.26,18.06,18.22,414929.0,18.08,18.26,18.06,18.22,414929.0
2020-12-10 09:30:00,17.9,17.97,17.43,17.67,200387.0,17.9,17.97,17.43,17.67,200387.0
2020-12-10 10:00:00,17.71,17.75,17.45,17.49,132463.0,17.71,17.75,17.45,17.49,132463.0
2020-12-10 10:30:00,17.56,17.93,17.43,17.91,176067.0,17.56,17.93,17.43,17.91,176067.0
2020-12-10 11:00:00,17.88,17.88,17.55,17.55,121925.0,17.88,17.88,17.55,17.55,121925.0
2020-12-10 11:30:00,17.55,17.63,17.3,17.4,197368.0,17.55,17.63,17.3,17.4,197368.0
2020-12-10 12:00:00,17.42,17.91,17.42,17.9,87650.0,17.42,17.91,17.42,17.9,87650.0
2020-12-10 12:30:00,17.89,18.09,17.7,18.07,111882.0,17.89,18.09,17.7,18.07,111882.0
2020-12-10 13:00:00,18.08,18.37,17.96,18.28,127538.0,18.08,18.37,17.96,18.28,127538.0
2020-12-10 13:30:00,18.25,18.25,17.96,18.01,82471.0,18.25,18.25,17.96,18.01,82471.0
2020-12-10 14:00:00,18.01,18.02,17.84,17.97,34201.0,18.01,18.02,17.84,17.97,34201.0
2020-12-10 14:30:00,17.95,18.03,17.86,17.86,38449.0,17.95,18.03,17.86,17.86,38449.0
2020-12-10 15:00:00,17.9,18.06,17.9,17.97,38304.0,17.9,18.06,17.9,17.97,38304.0
2020-12-10 15:30:00,17.98,18.04,17.89,17.98,208052.0,17.98,18.04,17.89,17.98,208052.0
2020-12-11 09:30:00,17.67,17.91,17.11,17.22,202737.0,17.67,17.91,17.11,17.22,202737.0
2020-12-11 10:00:00,17.25,17.66,17.18,17.44,125041.0,17.25,17.66,17.18,17.44,125041.0
2020-12-11 10:30:00,17.44,17.48,17.24,17.24,83565.0,17.44,17.48,17.24,17.24,83565.0
2020-12-11 11:00:00,17.25,17.37,17.16,17.19,120947.0,17.25,17.37,17.16,17.19,120947.0
2020-12-11 11:30:00,17.2,17.21,17.03,17.16,87527.0,17.2,17.21,17.03,17.16,87527.0
2020-12-11 12:00:00,17.16,17.19,16.91,16.94,167886.0,17.16,17.19,16.91,16.94,167886.0
2020-12-11 12:30:00,16.92,16.97,16.77,16.82,61452.0,16.92,16.97,16.77,16.82,61452.0
2020-12-11 13:00:00,16.82,16.98,16.78,16.91,64864.0,16.82,16.98,16.78,16.91,64864.0
2020-12-11 13:30:00,16.91,17.02,16.86,17.02,100538.0,16.91,17.02,16.86,17.02,100538.0
2020-12-11 14:00:00,17.03,17.19,17.01,17.12,102159.0,17.03,17.19,17.01,17.12,102159.0
2020-12-11 14:30:00,17.11,17.13,16.84,16.85,63792.0,17.11,17.13,16.84,16.85,63792.0
2020-12-11 15:00:00,16.86,17.08,16.85,16.9,139966.0,16.86,17.08,16.85,16.9,139966.0
2020-12-11 15:30:00,16.91,16.93,16.72,16.77,453592.0,16.91,16.93,16.72,16.77,453592.0
2020-12-14 09:30:00,17.2,17.24,16.75,16.84,86507.0,17.2,17.24,16.75,16.84,86507.0
2020-12-14 10:00:00,16.89,17.01,16.72,16.78,48969.0,16.89,17.01,16.72,16.78,48969.0
2020-12-14 10:30:00,16.78,16.85,16.64,16.64,55003.0,16.78,16.85,16.64,16.64,55003.0
2020-12-14 11:00:00,16.63,16.86,16.55,16.76,59059.0,16.63,16.86,16.55,16.76,59059.0
2020-12-14 11:30:00,16.75,16.78,16.53,16.53,56838.0,16.75,16.78,16.53,16.53,56838.0
2020-12-14 12:00:00,16.54,16.57,16.39,16.55,137931.0,16.54,16.57,16.39,16.55,137931.0
2020-12-14 12:30:00,16.53,16.61,16.45,16.59,56831.0,16.53,16.61,16.45,16.59,56831.0
2020-12-14 13:00:00,16.59,16.59,16.45,16.5,68383.0,16.59,16.59,16.45,16.5,68383.0
2020-12-14 13:30:00,16.51,16.55,16.38,16.4,54325.0,16.51,16.55,16.38,16.4,54325.0
2020-12-14 14:00:00,16.43,16.44,16.34,16.37,56425.0,16.43,16.44,16.34,16.37,56425.0
2020-12-14 14:30:00,16.36,16.49,16.26,16.45,71643.0,16.36,16.49,16.26,16.45,71643.0
2020-12-14 15:00:00,16.45,16.51,16.39,16.5,73809.0,16.45,16.51,16.39,16.5,73809.0
2020-12-14 15:30:00,16.52,16.61,16.4,16.44,315448.0,16.52,16.61,16.4,16.44,315448.0
2020-12-15 09:30:00,16.65,16.74,16.55,16.61,55812.0,16.65,16.74,16.55,16.61,55812.0
2020-12-15 10:00:00,16.57,16.9,16.56,16.86,51478.0,16.57,16.9,16.56,16.86,51478.0
2020-12-15 10:30:00,16.87,16.97,16.7,16.93,67013.0,16.87,16.97,16.7,16.93,67013.0
2020-12-15 11:00:00,16.91,16.99,16.83,16.9,41723.0,16.91,16.99,16.83,16.9,41723.0
2020-12-15 11:30:00,16.9,17.06,16.86,16.92,59837.0,16.9,17.06,16.86,16.92,59837.0
2020-12-15 12:00:00,16.93,16.96,16.78,16.82,31907.0,16.93,16.96,16.78,16.82,31907.0
2020-12-15 12:30:00,16.82,17.02,16.82,16.95,42592.0,16.82,17.02,16.82,16.95,42592.0
2020-12-15 13:00:00,16.93,17.03,16.9,16.9,49865.0,16.93,17.03,16.9,16.9,49865.0
2020-12-15 13:30:00,16.91,17.11,16.89,17.11,34889.0,16.91,17.11,16.89,17.11,34889.0
2020-12-15 14:00:00,17.11,17.15,17.07,17.13,40285.0,17.11,17.15,17.07,17.13,40285.0
2020-12-15 14:30:00,17.14,17.2,17.1,17.13,48874.0,17.14,17.2,17.1,17.13,48874.0
2020-12-15 15:00:00,17.12,17.21,17.11,17.14,88274.0,17.12,17.21,17.11,17.14,88274.0
2020-12-15 15:30:00,17.13,17.21,17.11,17.21,200907.0,17.13,17.21,17.11,17.21,200907.0
2020-12-16 09:30:00,17.23,17.25,16.99,17.16,64443.0,17.23,17.25,16.99,17.16,64443.0
2020-12-16 10:00:00,17.2,17.2,16.95,17.09,49158.0,17.2,17.2,16.95,17.09,49158.0
2020-12-16 10:30:00,17.12,17.12,16.84,16.93,46389.0,17.12,17.12,16.84,16.93,46389.0
2020-12-16 11:00:00,16.93,16.99,16.87,16.98,29800.0,16.93,16.99,16.87,16.98,29800.0
2020-12-16 11:30:00,16.98,17.05,16.94,17.05,32925.0,16.98,17.05,16.94,17.05,32925.0
2020-12-16 12:00:00,17.05,17.05,16.98,17.01,27257.0,17.05,17.05,16.98,17.01,27257.0
2020-12-16 12:30:00,17.02,17.03,16.96,17.01,23550.0,17.02,17.03,16.96,17.01,23550.0
2020-12-16 13:00:00,17.01,17.01,16.74,16.76,45151.0,17.01,17.01,16.74,16.76,45151.0
2020-12-16 13:30:00,16.75,16.78,16.71,16.75,27492.0,16.75,16.78,16.71,16.75,27492.0
2020-12-16 14:00:00,16.76,16.83,16.68,16.72,30391.0,16.76,16.83,16.68,16.72,30391.0
2020-12-16 14:30:00,16.71,16.88,16.68,16.84,37067.0,16.71,16.88,16.68,16.84,37067.0
2020-12-16 15:00:00,16.85,16.93,16.79,16.84,37907.0,16.85,16.93,16.79,16.84,37907.0
2020-12-16 15:30:00,16.86,16.89,16.77,16.77,138096.0,16.86,16.89,16.77,16.77,138096.0
2020-12-17 09:30:00,16.83,16.9,16.65,16.67,42908.0,16.83,16.9,16.65,16.67,42908.0
2020-12-17 10:00:00,16.68,16.82,16.67,16.73,26232.0,16.68,16.82,16.67,16.73,26232.0
2020-12-17 10:30:00,16.74,16.78,16.59,16.74,38159.0,16.74,16.78,16.59,16.74,38159.0
2020-12-17 11:00:00,16.75,16.85,16.7,16.85,28891.0,16.75,16.85,16.7,16.85,28891.0
2020-12-17 11:30:00,16.82,16.95,16.8,16.91,33189.0,16.82,16.95,16.8,16.91,33189.0
2020-12-17 12:00:00,16.92,16.94,16.82,16.88,21044.0,16.92,16.94,16.82,16.88,21044.0
2020-12-17 12:30:00,16.86,16.88,16.81,16.82,14003.0,16.86,16.88,16.81,16.82,14003.0
2020-12-17 13:00:00,16.81,16.82,16.74,16.82,22715.0,16.81,16.82,16.74,16.82,22715.0
2020-12-17 13:30:00,16.81,16.83,16.71,16.72,23608.0,16.81,16.83,16.71,16.72,23608.0
2020-12-17 14:00:00,16.72,16.76,16.68,16.75,22803.0,16.72,16.76,16.68,16.75,22803.0
2020-12-17 14:30:00,16.74,16.8,16.73,16.75,26572.0,16.74,16.8,16.73,16.75,26572.0
2020-12-17 15:00:00,16.76,16.78,16.7,16.74,27249.0,16.76,16.78,16.7,16.74,27249.0
2020-12-17 15:30:00,16.73,16.82,16.7,16.81,136331.0,16.73,16.82,16.7,16.81,136331.0
2020-12-18 09:30:00,16.82,16.88,16.49,16.58,490543.0,16.82,16.88,16.49,16.58,490543.0
2020-12-18 10:00:00,16.56,16.77,16.46,16.77,70162.0,16.56,16.77,16.46,16.77,70162.0
2020-12-18 10:30:00,16.76,16.76,16.57,16.66,15954.0,16.76,16.76,16.57,16.66,15954.0
2020-12-18 11:00:00,16.65,16.7,16.57,16.65,13887.0,16.65,16.7,16.57,16.65,13887.0
2020-12-18 11:30:00,16.65,16.65,16.55,16.59,10902.0,16.65,16.65,16.55,16.59,10902.0
2020-12-18 12:00:00,16.59,16.72,16.58,16.72,27726.0,16.59,16.72,16.58,16.72,27726.0
2020-12-18 12:30:00,16.72,16.77,16.63,16.63,26992.0,16.72,16.77,16.63,16.63,26992.0
2020-12-18 13:00:00,16.63,16.72,16.63,16.69,21998.0,16.63,16.72,16.63,16.69,21998.0
2020-12-18 13:30:00,16.67,16.77,16.67,16.77,28079.0,16.67,16.77,16.67,16.77,28079.0
2020-12-18 14:00:00,16.76,16.76,16.51,16.57,60130.0,16.76,16.76,16.51,16.57,60130.0
2020-12-18 14:30:00,16.58,16.58,16.41,16.42,69886.0,16.58,16.58,16.41,16.42,69886.0
2020-12-18 15:00:00,16.43,16.45,16.28,16.32,107201.0,16.43,16.45,16.28,16.32,107201.0
2020-12-18 15:30:00,16.32,16.46,16.22,16.37,330427.0,16.32,16.46,16.22,16.37,330427.0
2020-12-21 09:30:00,16.0,16.47,15.77,16.28,220617.0,16.0,16.47,15.77,16.28,220617.0
2020-12-21 10:00:00,16.26,16.3,15.95,16.11,99569.0,16.26,16.3,15.95,16.11,99569.0
2020-12-21 10:30:00,16.08,16.42,16.07,16.37,37002.0,16.08,16.42,16.07,16.37,37002.0
2020-12-21 11:00:00,16.38,16.42,16.32,16.32,25235.0,16.38,16.42,16.32,16.32,25235.0
2020-12-21 11:30:00,16.33,16.41,16.29,16.37,34387.0,16.33,16.41,16.29,16.37,34387.0
2020-12-21 12:00:00,16.39,16.46,16.35,16.39,47332.0,16.39,16.46,16.35,16.39,47332.0
2020-12-21 12:30:00,16.4,16.53,16.4,16.49,42283.0,16.4,16.53,16.4,16.49,42283.0
2020-12-21 13:00:00,16.48,16.5,16.41,16.42,31238.0,16.48,16.5,16.41,16.42,31238.0
2020-12-21 13:30:00,16.42,16.46,16.35,16.36,39922.0,16.42,16.46,16.35,16.36,39922.0
2020-12-21 14:00:00,16.36,16.57,16.32,16.55,46890.0,16.36,16.57,16.32,16.55,46890.0
2020-12-21 14:30:00,16.55,16.61,16.44,16.45,40374.0,16.55,16.61,16.44,16.45,40374.0
2020-12-21 15:00:00,16.46,16.51,16.38,16.46,101153.0,16.46,16.51,16.38,16.46,101153.0
2020-12-21 15:30:00,16.44,16.57,16.32,16.56,193747.0,16.44,16.57,16.32,16.56,193747.0
2020-12-22 09:30:00,16.5,16.59,16.22,16.27,54386.0,16.5,16.59,16.22,16.27,54386.0
2020-12-22 10:00:00,16.26,16.38,16.23,16.29,37228.0,16.26,16.38,16.23,16.29,37228.0
2020-12-22 10:30:00,16.26,16.3,16.2,16.29,32644.0,16.26,16.3,16.2,16.29,32644.0
2020-12-22 11:00:00,16.3,16.45,16.3,16.34,52400.0,16.3,16.45,16.3,16.34,52400.0
2020-12-22 11:30:00,16.33,16.34,16.07,16.13,41860.0,16.33,16.34,16.07,16.13,41860.0
2020-12-22 12:00:00,16.09,16.17,16.09,16.12,19370.0,16.09,16.17,16.09,16.12,19370.0
2020-12-22 12:30:00,16.13,16.22,16.1,16.18,16705.0,16.13,16.22,16.1,16.18,16705.0
2020-12-22 13:00:00,16.19,16.25,16.15,16.17,24483.0,16.19,16.25,16.15,16.17,24483.0
2020-12-22 13:30:00,16.18,16.21,16.14,16.17,20249.0,16.18,16.21,16.14,16.17,20249.0
2020-12-22 14:00:00,16.18,16.26,16.16,16.21,13885.0,16.18,16.26,16.16,16.21,13885.0
2020-12-22 14:30:00,16.19,16.23,16.15,16.21,15924.0,16.19,16.23,16.15,16.21,15924.0
2020-12-22 15:00:00,16.22,16.25,16.15,16.17,32557.0,16.22,16.25,16.15,16.17,32557.0
2020-12-22 15:30:00,16.15,16.21,16.12,16.13,151138.0,16.15,16.21,16.12,16.13,151138.0
2020-12-23 09:30:00,16.37,16.75,16.35,16.65,58686.0,16.37,16.75,16.35,16.65,58686.0
2020-12-23 10:00:00,16.65,16.71,16.37,16.4,26486.0,16.65,16.71,16.37,16.4,26486.0
2020-12-23 10:30:00,16.41,16.61,16.39,16.56,32692.0,16.41,16.61,16.39,16.56,32692.0
2020-12-23 11:00:00,16.59,16.82,16.55,16.74,158471.0,16.59,16.82,16.55,16.74,158471.0
2020-12-23 11:30:00,16.76,16.8,16.67,16.79,44532.0,16.76,16.8,16.67,16.79,44532.0
2020-12-23 12:00:00,16.8,16.8,16.62,16.62,20549.0,16.8,16.8,16.62,16.62,20549.0
2020-12-23 12:30:00,16.6,16.68,16.57,16.57,34838.0,16.6,16.68,16.57,16.57,34838.0
2020-12-23 13:00:00,16.58,16.6,16.53,16.58,17511.0,16.58,16.6,16.53,16.58,17511.0
2020-12-23 13:30:00,16.59,16.59,16.51,16.52,16352.0,16.59,16.59,16.51,16.52,16352.0
2020-12-23 14:00:00,16.51,16.55,16.47,16.53,21624.0,16.51,16.55,16.47,16.53,21624.0
2020-12-23 14:30:00,16.53,16.6,16.49,16.58,24113.0,16.53,16.6,16.49,16.58,24113.0
2020-12-23 15:00:00,16.57,16.58,16.52,16.54,25928.0,16.57,16.58,16.52,16.54,25928.0
2020-12-23 15:30:00,16.55,16.64,16.51,16.55,152933.0,16.55,16.64,16.51,16.55,152933.0
2020-12-24 09:30:00,16.53,16.59,16.08,16.23,48316.0,16.53,16.59,16.08,16.23,48316.0
2020-12-24 10:00:00,16.19,16.21,16.08,16.16,79971.0,16.19,16.21,16.08,16.16,79971.0
2020-12-24 10:30:00,16.18,16.48,16.16,16.46,45469.0,16.18,16.48,16.16,16.46,45469.0
2020-12-24 11:00:00,16.47,16.5,16.41,16.41,37245.0,16.47,16.5,16.41,16.41,37245.0
2020-12-24 11:30:00,16.37,16.44,16.35,16.35,20765.0,16.37,16.44,16.35,16.35,20765.0
2020-12-24 12:00:00,16.32,16.36,16.28,16.35,21596.0,16.32,16.36,16.28,16.35,21596.0
2020-12-24 12:30:00,16.36,16.49,16.33,16.48,68095.0,16.36,16.49,16.33,16.48,68095.0
2020-12-28 09:30:00,16.64,16.67,16.45,16.61,54914.0,16.64,16.67,16.45,16.61,54914.0
2020-12-28 10:00:00,16.59,16.6,16.3,16.51,91223.0,16.59,16.6,16.3,16.51,91223.0
2020-12-28 10:30:00,16.48,16.5,16.31,16.36,26832.0,16.48,16.5,16.31,16.36,26832.0
2020-12-28 11:00:00,16.36,16.51,16.34,16.49,41734.0,16.36,16.51,16.34,16.49,41734.0
2020-12-28 11:30:00,16.49,16.5,16.4,16.4,40595.0,16.49,16.5,16.4,16.4,40595.0
2020-12-28 12:00:00,16.4,16.46,16.31,16.31,34341.0,16.4,16.46,16.31,16.31,34341.0
2020-12-28 12:30:00,16.31,16.32,16.23,16.26,33424.0,16.31,16.32,16.23,16.26,33424.0
2020-12-28 13:00:00,16.25,16.25,16.18,16.24,33499.0,16.25,16.25,16.18,16.24,33499.0
2020-12-28 13:30:00,16.24,16.3,16.21,16.24,39600.0,16.24,16.3,16.21,16.24,39600.0
2020-12-28 14:00:00,16.24,16.31,16.24,16.25,24564.0,16.24,16.31,16.24,16.25,24564.0
2020-12-28 14:30:00,16.25,16.3,16.16,16.25,54789.0,16.25,16.3,16.16,16.25,54789.0
2020-12-28 15:00:00,16.25,16.29,16.19,16.2,46449.0,16.25,16.29,16.19,16.2,46449.0
2020-12-28 15:30:00,16.19,16.21,16.1,16.12,149301.0,16.19,16.21,16.1,16.12,149301.0
2020-12-29 09:30:00,16.18,16.18,15.84,15.99,88756.0,16.18,16.18,15.84,15.99,88756.0
2020-12-29 10:00:00,15.98,16.07,15.78,15.92,58751.0,15.98,16.07,15.78,15.92,58751.0
2020-12-29 10:30:00,15.92,16.13,15.88,16.12,83489.0,15.92,16.13,15.88,16.12,83489.0
2020-12-29 11:00:00,16.12,16.12,15.97,15.98,25346.0,16.12,16.12,15.97,15.98,25346.0
2020-12-29 11:30:00,15.97,15.97,15.84,15.9,29672.0,15.97,15.97,15.84,15.9,29672.0
2020-12-29 12:00:00,15.89,15.93,15.68,15.77,63550.0,15.89,15.93,15.68,15.77,63550.0
2020-12-29 12:30:00,15.76,15.76,15.56,15.62,56401.0,15.76,15.76,15.56,15.62,56401.0
2020-12-29 13:00:00,15.63,15.7,15.54,15.69,39234.0,15.63,15.7,15.54,15.69,39234.0
2020-12-29 13:30:00,15.68,15.71,15.62,15.65,48656.0,15.68,15.71,15.62,15.65,48656.0
2020-12-29 14:00:00,15.65,15.65,15.52,15.62,69665.0,15.65,15.65,15.52,15.62,69665.0
2020-12-29 14:30:00,15.61,15.66,15.59,15.6,64736.0,15.61,15.66,15.59,15.6,64736.0
2020-12-29 15:00:00,15.61,15.8,15.6,15.79,61264.0,15.61,15.8,15.6,15.79,61264.0
2020-12-29 15:30:00,15.8,15.81,15.72,15.73,305126.0,15.8,15.81,15.72,15.73,305126.0
2020-12-30 09:30:00,15.77,16.11,15.77,16.04,65780.0,15.77,16.11,15.77,16.04,65780.0
2020-12-30 10:00:00,16.03,16.11,15.93,16.09,31075.0,16.03,16.11,15.93,16.09,31075.0
2020-12-30 10:30:00,16.09,16.11,16.01,16.08,57164.0,16.09,16.11,16.01,16.08,57164.0
2020-12-30 11:00:00,16.08,16.22,16.07,16.12,76231.0,16.08,16.22,16.07,16.12,76231.0
2020-12-30 11:30:00,16.11,16.12,15.99,16.02,30141.0,16.11,16.12,15.99,16.02,30141.0
2020-12-30 12:00:00,16.01,16.16,16.01,16.12,62168.0,16.01,16.16,16.01,16.12,62168.0
2020-12-30 12:30:00,16.12,16.21,16.12,16.2,60740.0,16.12,16.21,16.12,16.2,60740.0
2020-12-30 13:00:00,16.19,16.35,16.19,16.32,71824.0,16.19,16.35,16.19,16.32,71824.0
2020-12-30 13:30:00,16.32,16.4,16.32,16.34,71964.0,16.32,16.4,16.32,16.34,71964.0
2020-12-30 14:00:00,16.34,16.36,16.28,16.3,58317.0,16.34,16.36,16.28,16.3,58317.0
2020-12-30 14:30:00,16.3,16.36,16.27,16.29,60528.0,16.3,16.36,16.27,16.29,60528.0
2020-12-30 15:00:00,16.3,16.39,16.28,16.39,57956.0,16.3,16.39,16.28,16.39,57956.0
2020-12-30 15:30:00,16.39,16.41,16.26,16.27,255117.0,16.39,16.41,16.26,16.27,255117.0
2020-12-31 09:30:00,16.22,16.38,15.94,15.98,86843.0,16.22,16.38,15.94,15.98,86843.0
2020-12-31 10:00:00,15.98,16.21,15.94,16.15,33273.0,15.98,16.21,15.94,16.15,33273.0
2020-12-31 10:30:00,16.16,16.21,16.04,16.07,45450.0,16.16,16.21,16.04,16.07,45450.0
2020-12-31 11:00:00,16.07,16.16,16.05,16.1,33066.0,16.07,16.16,16.05,16.1,33066.0
2020-12-31 11:30:00,16.11,16.12,15.93,15.98,47354.0,16.11,16.12,15.93,15.98,47354.0
2020-12-31 12:00:00,15.99,16.19,15.92,16.19,120739.0,15.99,16.19,15.92,16.19,120739.0
2020-12-31 12:30:00,16.17,16.33,16.13,16.31,56012.0,16.17,16.33,16.13,16.31,56012.0
2020-12-31 13:00:00,16.29,16.33,16.13,16.13,46348.0,16.29,16.33,16.13,16.13,46348.0
2020-12-31 13:30:00,16.14,16.17,16.12,16.15,15872.0,16.14,16.17,16.12,16.15,15872.0
2020-12-31 14:00:00,16.15,16.2,16.11,16.15,25388.0,16.15,16.2,16.11,16.15,25388.0
2020-12-31 14:30:00,16.16,16.29,16.15,16.2,43654.0,16.16,16.29,16.15,16.2,43654.0
2020-12-31 15:00:00,16.21,16.26,16.17,16.21,57082.0,16.21,16.26,16.17,16.21,57082.0
2020-12-31 15:30:00,16.21,16.22,15.97,15.98,360630.0,16.21,16.22,15.97,15.98,360630.0
2021-01-04 09:30:00,16.05,16.36,16.05,16.25,78260.0,16.05,16.36,16.05,16.25,78260.0
2021-01-04 10:00:00,16.22,16.29,16.13,16.18,41450.0,16.22,16.29,16.13,16.18,41450.0
2021-01-04 10:30:00,16.17,16.17,15.71,15.82,89583.0,16.17,16.17,15.71,15.82,89583.0
2021-01-04 11:00:00,15.82,15.97,15.6,15.9,93170.0,15.82,15.97,15.6,15.9,93170.0
2021-01-04 11:30:00,15.91,15.94,15.85,15.87,60758.0,15.91,15.94,15.85,15.87,60758.0
2021-01-04 12:00:00,15.85,15.86,15.7,15.73,32308.0,15.85,15.86,15.7,15.73,32308.0
2021-01-04 12:30:00,15.72,15.85,15.68,15.85,37581.0,15.72,15.85,15.68,15.85,37581.0
2021-01-04 13:00:00,15.85,16.09,15.81,16.04,33049.0,15.85,16.09,15.81,16.04,33049.0
2021-01-04 13:30:00,16.06,16.12,16.01,16.04,42293.0,16.06,16.12,16.01,16.04,42293.0
2021-01-04 14:00:00,16.04,16.04,15.9,16.0,33124.0,16.04,16.04,15.9,16.0,33124.0
2021-01-04 14:30:00,15.99,16.0,15.91,15.98,41832.0,15.99,16.0,15.91,15.98,41832.0
2021-01-04 15:00:00,15.98,15.98,15.9,15.93,41287.0,15.98,15.98,15.9,15.93,41287.0
2021-01-04 15:30:00,15.92,15.93,15.79,15.84,271923.0,15.92,15.93,15.79,15.84,271923.0
2021-01-05 09:30:00,15.88,16.45,15.79,16.32,101517.0,15.88,16.45,15.79,16.32,101517.0
2021-01-05 10:00:00,16.34,16.59,16.31,16.45,69287.0,16.34,16.59,16.31,16.45,69287.0
2021-01-05 10:30:00,16.47,16.57,16.28,16.48,59555.0,16.47,16.57,16.28,16.48,59555.0
2021-01-05 11:00:00,16.48,16.58,16.33,16.57,44328.0,16.48,16.58,16.33,16.57,44328.0
2021-01-05 11:30:00,16.58,16.72,16.56,16.66,74623.0,16.58,16.72,16.56,16.66,74623.0
2021-01-05 12:00:00,16.66,16.78,16.66,16.77,47063.0,16.66,16.78,16.66,16.77,47063.0
2021-01-05 12:30:00,16.78,16.89,16.76,16.89,66143.0,16.78,16.89,16.76,16.89,66143.0
2021-01-05 13:00:00,16.89,16.98,16.88,16.93,58423.0,16.89,16.98,16.88,16.93,58423.0
2021-01-05 13:30:00,16.93,17.05,16.88,17.04,78387.0,16.93,17.05,16.88,17.04,78387.0
2021-01-05 14:00:00,17.04,17.07,16.99,17.01,54826.0,17.04,17.07,16.99,17.01,54826.0
2021-01-05 14:30:00,17.02,17.04,16.92,16.96,59772.0,17.02,17.04,16.92,16.96,59772.0
2021-01-05 15:00:00,16.94,17.02,16.93,16.98,67711.0,16.94,17.02,16.93,16.98,67711.0
2021-01-05 15:30:00,16.99,17.0,16.79,16.86,278004.0,16.99,17.0,16.79,16.86,278004.0
2021-01-06 09:30:00,17.42,17.73,17.31,17.7,297371.0,17.42,17.73,17.31,17.7,297371.0
2021-01-06 10:00:00,17.7,18.35,17.69,18.34,339179.0,17.7,18.35,17.69,18.34,339179.0
2021-01-06 10:30:00,18.34,18.42,18.22,18.23,191970.0,18.34,18.42,18.22,18.23,191970.0
2021-01-06 11:00:00,18.25,18.26,17.95,18.03,154470.0,18.25,18.26,17.95,18.03,154470.0
2021-01-06 11:30:00,18.03,18.06,17.75,17.87,134793.0,18.03,18.06,17.75,17.87,134793.0
2021-01-06 12:00:00,17.88,18.0,17.81,17.89,71636.0,17.88,18.0,17.81,17.89,71636.0
2021-01-06 12:30:00,17.91,18.01,17.84,17.99,67782.0,17.91,18.01,17.84,17.99,67782.0
2021-01-06 13:00:00,17.99,18.05,17.93,18.02,93132.0,17.99,18.05,17.93,18.02,93132.0
2021-01-06 13:30:00,18.02,18.18,18.02,18.13,58428.0,18.02,18.18,18.02,18.13,58428.0
2021-01-06 14:00:00,18.12,18.25,17.82,17.82,114391.0,18.12,18.25,17.82,17.82,114391.0
2021-01-06 14:30:00,17.82,17.92,17.42,17.6,204748.0,17.82,17.92,17.42,17.6,204748.0
2021-01-06 15:00:00,17.6,17.71,17.45,17.66,340878.0,17.6,17.71,17.45,17.66,340878.0
2021-01-06 15:30:00,17.65,17.93,17.61,17.92,403177.0,17.65,17.93,17.61,17.92,403177.0
2021-01-07 09:30:00,18.2,18.26,17.9,18.01,186388.0,18.2,18.26,17.9,18.01,186388.0
2021-01-07 10:00:00,18.04,18.2,17.9,18.08,128582.0,18.04,18.2,17.9,18.08,128582.0
2021-01-07 10:30:00,18.12,18.22,17.9,17.92,94486.0,18.12,18.22,17.9,17.92,94486.0
2021-01-07 11:00:00,17.91,17.97,17.9,17.92,35422.0,17.91,17.97,17.9,17.92,35422.0
2021-01-07 11:30:00,17.93,17.93,17.58,17.64,107392.0,17.93,17.93,17.58,17.64,107392.0
2021-01-07 12:00:00,17.63,17.74,17.61,17.73,50026.0,17.63,17.74,17.61,17.73,50026.0
2021-01-07 12:30:00,17.72,17.76,17.63,17.75,41165.0,17.72,17.76,17.63,17.75,41165.0
2021-01-07 13:00:00,17.76,17.87,17.74,17.74,63048.0,17.76,17.87,17.74,17.74,63048.0
2021-01-07 13:30:00,17.74,17.79,17.63,17.64,83887.0,17.74,17.79,17.63,17.64,83887.0
2021-01-07 14:00:00,17.62,17.65,17.48,17.52,75371.0,17.62,17.65,17.48,17.52,75371.0
2021-01-07 14:30:00,17.53,17.55,17.47,17.48,58034.0,17.53,17.55,17.47,17.48,58034.0
2021-01-07 15:00:00,17.47,17.77,17.47,17.76,90128.0,17.47,17.77,17.47,17.76,90128.0
2021-01-07 15:30:00,17.77,17.87,17.7,17.78,325505.0,17.77,17.87,17.7,17.78,325505.0
2021-01-08 09:30:00,17.94,17.97,17.55,17.72,80110.0,17.94,17.97,17.55,17.72,80110.0
2021-01-08 10:00:00,17.71,17.78,17.47,17.52,37618.0,17.71,17.78,17.47,17.52,37618.0
2021-01-08 10:30:00,17.51,17.66,17.46,17.61,47476.0,17.51,17.66,17.46,17.61,47476.0
2021-01-08 11:00:00,17.64,17.64,17.5,17.6,34955.0,17.64,17.64,17.5,17.6,34955.0
2021-01-08 11:30:00,17.61,17.63,17.54,17.59,36836.0,17.61,17.63,17.54,17.59,36836.0
2021-01-08 12:00:00,17.58,17.58,17.49,17.57,41073.0,17.58,17.58,17.49,17.57,41073.0
2021-01-08 12:30:00,17.57,17.64,17.47,17.48,36781.0,17.57,17.64,17.47,17.48,36781.0
2021-01-08 13:00:00,17.49,17.5,17.16,17.27,47384.0,17.49,17.5,17.16,17.27,47384.0
2021-01-08 13:30:00,17.26,17.28,17.06,17.06,50994.0,17.26,17.28,17.06,17.06,50994.0
2021-01-08 14:00:00,17.07,17.3,17.07,17.27,62876.0,17.07,17.3,17.07,17.27,62876.0
2021-01-08 14:30:00,17.27,17.37,17.26,17.36,26755.0,17.27,17.37,17.26,17.36,26755.0
2021-01-08 15:00:00,17.37,17.63,17.37,17.62,113451.0,17.37,17.63,17.37,17.62,113451.0
2021-01-08 15:30:00,17.62,17.63,17.5,17.51,148404.0,17.62,17.63,17.5,17.51,148404.0
2021-01-11 09:30:00,17.06,17.49,17.03,17.35,129032.0,17.06,17.49,17.03,17.35,129032.0
2021-01-11 10:00:00,17.34,17.45,17.28,17.35,53776.0,17.34,17.45,17.28,17.35,53776.0
2021-01-11 10:30:00,17.35,17.37,17.26,17.3,47430.0,17.35,17.37,17.26,17.3,47430.0
2021-01-11 11:00:00,17.3,17.32,17.08,17.31,76708.0,17.3,17.32,17.08,17.31,76708.0
2021-01-11 11:30:00,17.3,17.44,17.25,17.42,68733.0,17.3,17.44,17.25,17.42,68733.0
2021-01-11 12:00:00,17.41,17.41,17.26,17.35,46683.0,17.41,17.41,17.26,17.35,46683.0
2021-01-11 12:30:00,17.34,17.51,17.34,17.51,71941.0,17.34,17.51,17.34,17.51,71941.0
2021-01-11 13:00:00,17.5,17.59,17.37,17.41,56486.0,17.5,17.59,17.37,17.41,56486.0
2021-01-11 13:30:00,17.42,17.46,17.35,17.43,30027.0,17.42,17.46,17.35,17.43,30027.0
2021-01-11 14:00:00,17.44,17.54,17.41,17.52,44587.0,17.44,17.54,17.41,17.52,44587.0
2021-01-11 14:30:00,17.5,17.57,17.49,17.56,30611.0,17.5,17.57,17.49,17.56,30611.0
2021-01-11 15:00:00,17.57,17.6,17.49,17.52,33076.0,17.57,17.6,17.49,17.52,33076.0
2021-01-11 15:30:00,17.52,17.72,17.52,17.65,194204.0,17.52,17.72,17.52,17.65,194204.0
2021-01-12 09:30:00,18.05,18.79,18.0,18.77,241138.0,18.05,18.79,18.0,18.77,241138.0
2021-01-12 10:00:00,18.79,19.09,18.75,19.05,328250.0,18.79,19.09,18.75,19.05,328250.0
2021-01-12 10:30:00,19.05,19.38,19.04,19.34,202442.0,19.05,19.38,19.04,19.34,202442.0
2021-01-12 11:00:00,19.35,19.5,19.13,19.15,179308.0,19.35,19.5,19.13,19.15,179308.0
2021-01-12 11:30:00,19.14,19.2,18.87,19.2,124292.0,19.14,19.2,18.87,19.2,124292.0
2021-01-12 12:00:00,19.17,19.2,18.86,19.2,106673.0,19.17,19.2,18.86,19.2,106673.0
2021-01-12 12:30:00,19.17,19.33,18.95,19.02,251383.0,19.17,19.33,18.95,19.02,251383.0
2021-01-12 13:00:00,19.03,19.14,18.96,19.02,76258.0,19.03,19.14,18.96,19.02,76258.0
2021-01-12 13:30:00,19.0,19.15,18.97,19.12,62658.0,19.0,19.15,18.97,19.12,62658.0
2021-01-12 14:00:00,19.12,19.19,19.06,19.15,92177.0,19.12,19.19,19.06,19.15,92177.0
2021-01-12 14:30:00,19.15,19.33,19.1,19.33,76577.0,19.15,19.33,19.1,19.33,76577.0
2021-01-12 15:00:00,19.33,19.6,19.33,19.37,181778.0,19.33,19.6,19.33,19.37,181778.0
2021-01-12 15:30:00,19.35,19.45,19.34,19.4,246827.0,19.35,19.45,19.34,19.4,246827.0
2021-01-13 09:30:00,19.34,19.7,19.04,19.13,197754.0,19.34,19.7,19.04,19.13,197754.0
2021-01-13 10:00:00,19.13,19.3,19.05,19.17,129961.0,19.13,19.3,19.05,19.17,129961.0
2021-01-13 10:30:00,19.18,19.41,18.98,19.41,105901.0,19.18,19.41,18.98,19.41,105901.0
2021-01-13 11:00:00,19.4,19.45,19.12,19.39,111522.0,19.4,19.45,19.12,19.39,111522.0
2021-01-13 11:30:00,19.39,19.45,19.16,19.27,98749.0,19.39,19.45,19.16,19.27,98749.0
2021-01-13 12:00:00,19.28,19.31,19.24,19.27,64845.0,19.28,19.31,19.24,19.27,64845.0
2021-01-13 12:30:00,19.28,19.51,19.25,19.47,78069.0,19.28,19.51,19.25,19.47,78069.0
2021-01-13 13:00:00,19.46,19.61,19.44,19.61,92064.0,19.46,19.61,19.44,19.61,92064.0
2021-01-13 13:30:00,19.62,19.87,19.6,19.8,151222.0,19.62,19.87,19.6,19.8,151222.0
2021-01-13 14:00:00,19.81,19.93,19.8,19.89,90380.0,19.81,19.93,19.8,19.89,90380.0
2021-01-13 14:30:00,19.88,19.88,19.68,19.71,73691.0,19.88,19.88,19.68,19.71,73691.0
2021-01-13 15:00:00,19.71,19.76,19.62,19.62,97406.0,19.71,19.76,19.62,19.62,97406.0
2021-01-13 15:30:00,19.62,19.65,19.54,19.59,208906.0,19.62,19.65,19.54,19.59,208906.0
2021-01-14 09:30:00,19.84,20.25,19.8,20.17,292379.0,19.84,20.25,19.8,20.17,292379.0
2021-01-14 10:00:00,20.22,20.57,20.2,20.4,152943.0,20.22,20.57,20.2,20.4,152943.0
2021-01-14 10:30:00,20.4,20.43,20.01,20.16,119059.0,20.4,20.43,20.01,20.16,119059.0
2021-01-14 11:00:00,20.17,20.45,20.16,20.4,63685.0,20.17,20.45,20.16,20.4,63685.0
2021-01-14 11:30:00,20.39,20.55,20.38,20.55,61827.0,20.39,20.55,20.38,20.55,61827.0
2021-01-14 12:00:00,20.55,20.89,20.52,20.86,94374.0,20.55,20.89,20.52,20.86,94374.0
2021-01-14 12:30:00,20.83,21.0,20.62,20.66,103622.0,20.83,21.0,20.62,20.66,103622.0
2021-01-14 13:00:00,20.67,21.05,20.67,21.02,147452.0,20.67,21.05,20.67,21.02,147452.0
2021-01-14 13:30:00,21.03,21.06,20.92,21.0,73893.0,21.03,21.06,20.92,21.0,73893.0
2021-01-14 14:00:00,20.98,21.05,20.95,21.05,41692.0,20.98,21.05,20.95,21.05,41692.0
2021-01-14 14:30:00,21.05,21.19,20.68,20.69,157025.0,21.05,21.19,20.68,20.69,157025.0
2021-01-14 15:00:00,20.73,20.77,20.44,20.73,163992.0,20.73,20.77,20.44,20.73,163992.0
2021-01-14 15:30:00,20.74,20.81,20.57,20.66,231654.0,20.74,20.81,20.57,20.66,231654.0
2021-01-15 09:30:00,20.25,20.34,19.36,20.04,251075.0,20.25,20.34,19.36,20.04,251075.0
2021-01-15 10:00:00,19.99,20.04,19.78,20.0,134660.0,19.99,20.04,19.78,20.0,134660.0
2021-01-15 10:30:00,19.99,20.15,19.94,20.04,70717.0,19.99,20.15,19.94,20.04,70717.0
2021-01-15 11:00:00,19.99,20.08,19.88,20.01,71874.0,19.99,20.08,19.88,20.01,71874.0
2021-01-15 11:30:00,20.0,20.23,19.97,19.99,56028.0,20.0,20.23,19.97,19.99,56028.0
2021-01-15 12:00:00,20.02,20.11,19.95,20.09,41246.0,20.02,20.11,19.95,20.09,41246.0
2021-01-15 12:30:00,20.07,20.27,20.06,20.24,56354.0,20.07,20.27,20.06,20.24,56354.0
2021-01-15 13:00:00,20.24,20.36,20.1,20.36,28879.0,20.24,20.36,20.1,20.36,28879.0
2021-01-15 13:30:00,20.36,20.56,20.34,20.45,52333.0,20.36,20.56,20.34,20.45,52333.0
2021-01-15 14:00:00,20.46,20.64,20.22,20.23,92405.0,20.46,20.64,20.22,20.23,92405.0
2021-01-15 14:30:00,20.27,20.47,20.25,20.41,74983.0,20.27,20.47,20.25,20.41,74983.0
2021-01-15 15:00:00,20.43,20.48,20.17,20.18,55616.0,20.43,20.48,20.17,20.18,55616.0
2021-01-15 15:30:00,20.19,20.2,20.06,20.19,226559.0,20.19,20.2,20.06,20.19,226559.0
2021-01-19 09:30:00,20.5,20.78,20.4,20.68,139878.0,20.5,20.78,20.4,20.68,139878.0
2021-01-19 10:00:00,20.71,20.86,20.56,20.74,89716.0,20.71,20.86,20.56,20.74,89716.0
2021-01-19 10:30:00,20.75,21.31,20.73,20.99,145724.0,20.75,21.31,20.73,20.99,145724.0
2021-01-19 11:00:00,21.0,21.06,20.54,20.73,136077.0,21.0,21.06,20.54,20.73,136077.0
2021-01-19 11:30:00,20.73,20.91,20.7,20.72,146462.0,20.73,20.91,20.7,20.72,146462.0
2021-01-19 12:00:00,20.73,20.88,20.67,20.72,120555.0,20.73,20.88,20.67,20.72,120555.0
2021-01-19 12:30:00,20.73,20.9,20.68,20.9,135134.0,20.73,20.9,20.68,20.9,135134.0
2021-01-19 13:00:00,20.89,21.15,20.7,20.78,162659.0,20.89,21.15,20.7,20.78,162659.0
2021-01-19 13:30:00,20.76,20.85,20.75,20.79,52714.0,20.76,20.85,20.75,20.79,52714.0
2021-01-19 14:00:00,20.79,20.9,20.75,20.83,64296.0,20.79,20.9,20.75,20.83,64296.0
2021-01-19 14:30:00,20.86,20.98,20.82,20.93,84240.0,20.86,20.98,20.82,20.93,84240.0
2021-01-19 15:00:00,20.95,21.02,20.89,20.91,89073.0,20.95,21.02,20.89,20.91,89073.0
2021-01-19 15:30:00,20.91,21.01,20.87,20.99,167532.0,20.91,21.01,20.87,20.99,167532.0
2021-01-20 09:30:00,21.16,21.37,20.8,20.97,110333.0,21.16,21.37,20.8,20.97,110333.0
2021-01-20 10:00:00,20.96,21.01,20.77,20.85,42357.0,20.96,21.01,20.77,20.85,42357.0
2021-01-20 10:30:00,20.81,21.01,20.51,20.56,75765.0,20.81,21.01,20.51,20.56,75765.0
2021-01-20 11:00:00,20.54,20.55,20.35,20.52,86408.0,20.54,20.55,20.35,20.52,86408.0
2021-01-20 11:30:00,20.53,20.59,20.39,20.39,64430.0,20.53,20.59,20.39,20.39,64430.0
2021-01-20 12:00:00,20.39,20.57,20.39,20.45,70468.0,20.39,20.57,20.39,20.45,70468.0
2021-01-20 12:30:00,20.46,20.52,20.37,20.5,51265.0,20.46,20.52,20.37,20.5,51265.0
2021-01-20 13:00:00,20.5,20.5,20.2,20.2,49083.0,20.5,20.5,20.2,20.2,49083.0
2021-01-20 13:30:00,20.22,20.38,20.21,20.36,55887.0,20.22,20.38,20.21,20.36,55887.0
2021-01-20 14:00:00,20.35,20.46,20.33,20.41,66780.0,20.35,20.46,20.33,20.41,66780.0
2021-01-20 14:30:00,20.42,20.45,20.24,20.33,66193.0,20.42,20.45,20.24,20.33,66193.0
2021-01-20 15:00:00,20.34,20.45,20.33,20.41,40849.0,20.34,20.45,20.33,20.41,40849.0
2021-01-20 15:30:00,20.4,20.62,20.38,20.62,274078.0,20.4,20.62,20.38,20.62,274078.0
2021-01-21 09:30:00,21.25,21.5,20.67,20.82,194963.0,21.25,21.5,20.67,20.82,194963.0
2021-01-21 10:00:00,20.83,20.89,20.64,20.88,89121.0,20.83,20.89,20.64,20.88,89121.0
2021-01-21 10:30:00,20.9,20.96,20.71,20.83,141916.0,20.9,20.96,20.71,20.83,141916.0
2021-01-21 11:00:00,20.85,20.86,20.74,20.85,86792.0,20.85,20.86,20.74,20.85,86792.0
2021-01-21 11:30:00,20.85,20.89,20.67,20.78,105076.0,20.85,20.89,20.67,20.78,105076.0
2021-01-21 12:00:00,20.78,20.86,20.74,20.82,39383.0,20.78,20.86,20.74,20.82,39383.0
2021-01-21 12:30:00,20.82,20.86,20.75,20.8,36091.0,20.82,20.86,20.75,20.8,36091.0
2021-01-21 13:00:00,20.8,20.83,20.7,20.73,76569.0,20.8,20.83,20.7,20.73,76569.0
2021-01-21 13:30:00,20.71,20.81,20.57,20.59,89479.0,20.71,20.81,20.57,20.59,89479.0
2021-01-21 14:00:00,20.6,20.78,20.6,20.74,41115.0,20.6,20.78,20.6,20.74,41115.0
2021-01-21 14:30:00,20.76,20.86,20.58,20.61,64581.0,20.76,20.86,20.58,20.61,64581.0
2021-01-21 15:00:00,20.61,20.74,20.61,20.71,43261.0,20.61,20.74,20.61,20.71,43261.0
2021-01-21 15:30:00,20.7,20.75,20.61,20.74,254849.0,20.7,20.75,20.61,20.74,254849.0
2021-01-22 09:30:00,20.3,20.37,19.96,20.2,126873.0,20.3,20.37,19.96,20.2,126873.0
2021-01-22 10:00:00,20.17,20.33,20.07,20.14,54001.0,20.17,20.33,20.07,20.14,54001.0
2021-01-22 10:30:00,20.12,20.19,20.0,20.19,21140.0,20.12,20.19,20.0,20.19,21140.0
2021-01-22 11:00:00,20.21,20.34,20.19,20.29,22050.0,20.21,20.34,20.19,20.29,22050.0
2021-01-22 11:30:00,20.26,20.48,20.26,20.48,18338.0,20.26,20.48,20.26,20.48,18338.0
2021-01-22 12:00:00,20.47,20.54,20.19,20.19,35338.0,20.47,20.54,20.19,20.19,35338.0
2021-01-22 12:30:00,20.21,20.22,20.1,20.19,17449.0,20.21,20.22,20.1,20.19,17449.0
2021-01-22 13:00:00,20.19,20.19,20.07,20.1,26398.0,20.19,20.19,20.07,20.1,26398.0
2021-01-22 13:30:00,20.1,20.19,20.08,20.12,19645.0,20.1,20.19,20.08,20.12,19645.0
2021-01-22 14:00:00,20.11,20.2,20.07,20.18,35620.0,20.11,20.2,20.07,20.18,35620.0
2021-01-22 14:30:00,20.2,20.25,20.13,20.21,23266.0,20.2,20.25,20.13,20.21,23266.0
2021-01-22 15:00:00,20.2,20.4,20.2,20.37,77743.0,20.2,20.4,20.2,20.37,77743.0
2021-01-22 15:30:00,20.37,20.47,20.24,20.45,248110.0,20.37,20.47,20.24,20.45,248110.0
2021-01-25 09:30:00,20.14,20.15,19.56,19.6,158086.0,20.14,20.15,19.56,19.6,158086.0
2021-01-25 10:00:00,19.57,19.96,19.57,19.87,66578.0,19.57,19.96,19.57,19.87,66578.0
2021-01-25 10:30:00,19.87,19.98,19.33,19.33,96801.0,19.87,19.98,19.33,19.33,96801.0
2021-01-25 11:00:00,19.36,19.42,18.88,18.92,145921.0,19.36,19.42,18.88,18.92,145921.0
2021-01-25 11:30:00,18.93,19.35,18.88,19.3,109760.0,18.93,19.35,18.88,19.3,109760.0
2021-01-25 12:00:00,19.3,19.47,18.93,19.04,80711.0,19.3,19.47,18.93,19.04,80711.0
2021-01-25 12:30:00,19.02,19.31,19.02,19.17,39418.0,19.02,19.31,19.02,19.17,39418.0
2021-01-25 13:00:00,19.19,19.4,19.13,19.36,36258.0,19.19,19.4,19.13,19.36,36258.0
2021-01-25 13:30:00,19.37,19.41,19.29,19.32,26165.0,19.37,19.41,19.29,19.32,26165.0
2021-01-25 14:00:00,19.29,19.58,19.26,19.47,65554.0,19.29,19.58,19.26,19.47,65554.0
2021-01-25 14:30:00,19.47,19.5,19.34,19.41,22417.0,19.47,19.5,19.34,19.41,22417.0
2021-01-25 15:00:00,19.39,19.51,19.39,19.48,33417.0,19.39,19.51,19.39,19.48,33417.0
2021-01-25 15:30:00,19.48,19.55,19.42,19.44,174619.0,19.48,19.55,19.42,19.44,174619.0
2021-01-26 09:30:00,19.65,19.65,19.14,19.15,60906.0,19.65,19.65,19.14,19.15,60906.0
2021-01-26 10:00:00,19.12,19.26,18.93,19.23,76224.0,19.12,19.26,18.93,19.23,76224.0
2021-01-26 10:30:00,19.21,19.28,19.03,19.11,42138.0,19.21,19.28,19.03,19.11,42138.0
2021-01-26 11:00:00,19.11,19.18,19.0,19.12,37652.0,19.11,19.18,19.0,19.12,37652.0
2021-01-26 11:30:00,19.1,19.1,18.82,18.82,52300.0,19.1,19.1,18.82,18.82,52300.0
2021-01-26 12:00:00,18.84,18.93,18.81,18.9,44156.0,18.84,18.93,18.81,18.9,44156.0
2021-01-26 12:30:00,18.92,18.96,18.87,18.92,17206.0,18.92,18.96,18.87,18.92,17206.0
2021-01-26 13:00:00,18.91,19.0,18.89,18.95,34647.0,18.91,19.0,18.89,18.95,34647.0
2021-01-26 13:30:00,18.94,18.95,18.8,18.8,37881.0,18.94,18.95,18.8,18.8,37881.0
2021-01-26 14:00:00,18.8,18.88,18.72,18.74,124900.0,18.8,18.88,18.72,18.74,124900.0
2021-01-26 14:30:00,18.74,18.78,18.6,18.67,70989.0,18.74,18.78,18.6,18.67,70989.0
2021-01-26 15:00:00,18.66,18.76,18.6,18.64,75425.0,18.66,18.76,18.6,18.64,75425.0
2021-01-26 15:30:00,18.64,18.67,18.5,18.67,222192.0,18.64,18.67,18.5,18.67,222192.0
2021-01-27 09:30:00,18.07,18.1,17.31,17.98,329659.0,18.07,18.1,17.31,17.98,329659.0
2021-01-27 10:00:00,18.0,18.34,17.88,18.1,133154.0,18.0,18.34,17.88,18.1,133154.0
2021-01-27 10:30:00,18.13,18.8,18.06,18.77,98601.0,18.13,18.8,18.06,18.77,98601.0
2021-01-27 11:00:00,18.76,18.78,18.0,18.07,172917.0,18.76,18.78,18.0,18.07,172917.0
2021-01-27 11:30:00,18.08,18.53,18.08,18.28,102632.0,18.08,18.53,18.08,18.28,102632.0
2021-01-27 12:00:00,18.27,18.5,18.23,18.38,29792.0,18.27,18.5,18.23,18.38,29792.0
2021-01-27 12:30:00,18.38,18.38,18.23,18.24,65184.0,18.38,18.38,18.23,18.24,65184.0
2021-01-27 13:00:00,18.27,18.4,18.15,18.24,53800.0,18.27,18.4,18.15,18.24,53800.0
2021-01-27 13:30:00,18.23,18.43,18.19,18.31,63952.0,18.23,18.43,18.19,18.31,63952.0
2021-01-27 14:00:00,18.3,18.35,18.23,18.27,71490.0,18.3,18.35,18.23,18.27,71490.0
2021-01-27 14:30:00,18.27,18.3,17.99,18.07,88494.0,18.27,18.3,17.99,18.07,88494.0
2021-01-27 15:00:00,18.05,18.19,17.88,17.93,55332.0,18.05,18.19,17.88,17.93,55332.0
2021-01-27 15:30:00,17.93,18.31,17.86,18.23,325468.0,17.93,18.31,17.86,18.23,325468.0
2021-01-28 09:30:00,18.6,19.07,18.52,18.89,96645.0,18.6,19.07,18.52,18.89,96645.0
2021-01-28 10:00:00,18.92,19.34,18.71,18.94,463069.0,18.92,19.34,18.71,18.94,463069.0
2021-01-28 10:30:00,18.96,19.03,18.7,18.79,51522.0,18.96,19.03,18.7,18.79,51522.0
2021-01-28 11:00:00,18.79,18.83,18.1,18.24,142879.0,18.79,18.83,18.1,18.24,142879.0
2021-01-28 11:30:00,18.21,18.57,18.14,18.37,105073.0,18.21,18.57,18.14,18.37,105073.0
2021-01-28 12:00:00,18.39,18.51,18.25,18.29,86480.0,18.39,18.51,18.25,18.29,86480.0
2021-01-28 12:30:00,18.29,18.38,18.26,18.26,45302.0,18.29,18.38,18.26,18.26,45302.0
2021-01-28 13:00:00,18.3,18.31,18.09,18.3,72117.0,18.3,18.31,18.09,18.3,72117.0
2021-01-28 13:30:00,18.31,18.67,18.31,18.67,72013.0,18.31,18.67,18.31,18.67,72013.0
2021-01-28 14:00:00,18.67,18.75,18.52,18.65,73875.0,18.67,18.75,18.52,18.65,73875.0
2021-01-28 14:30:00,18.65,18.88,18.59,18.85,115640.0,18.65,18.88,18.59,18.85,115640.0
2021-01-28 15:00:00,18.87,18.88,18.64,18.64,67122.0,18.87,18.88,18.64,18.64,67122.0
2021-01-28 15:30:00,18.63,18.69,18.52,18.56,202172.0,18.63,18.69,18.52,18.56,202172.0
2021-01-29 09:30:00,18.24,18.52,17.85,18.48,219851.0,18.24,18.52,17.85,18.48,219851.0
2021-01-29 10:00:00,18.49,18.5,17.92,17.98,114961.0,18.49,18.5,17.92,17.98,114961.0
2021-01-29 10:30:00,18.0,18.07,17.66,17.77,160559.0,18.0,18.07,17.66,17.77,160559.0
2021-01-29 11:00:00,17.79,17.79,17.27,17.32,156223.0,17.79,17.79,17.27,17.32,156223.0
2021-01-29 11:30:00,17.32,17.72,17.2,17.72,174836.0,17.32,17.72,17.2,17.72,174836.0
2021-01-29 12:00:00,17.72,17.74,17.04,17.07,132516.0,17.72,17.74,17.04,17.07,132516.0
2021-01-29 12:30:00,17.08,17.37,16.88,17.21,169473.0,17.08,17.37,16.88,17.21,169473.0
2021-01-29 13:00:00,17.21,17.39,16.98,17.38,106256.0,17.21,17.39,16.98,17.38,106256.0
2021-01-29 13:30:00,17.37,17.38,17.1,17.11,66852.0,17.37,17.38,17.1,17.11,66852.0
2021-01-29 14:00:00,17.11,17.33,17.04,17.04,73268.0,17.11,17.33,17.04,17.04,73268.0
2021-01-29 14:30:00,17.03,17.31,16.96,17.13,131029.0,17.03,17.31,16.96,17.13,131029.0
2021-01-29 15:00:00,17.13,17.4,17.13,17.34,87765.0,17.13,17.4,17.13,17.34,87765.0
2021-01-29 15:30:00,17.32,17.35,17.18,17.29,433619.0,17.32,17.35,17.18,17.29,433619.0
2021-02-01 09:30:00,17.45,17.69,17.2,17.32,131729.0,17.45,17.69,17.2,17.32,131729.0
2021-02-01 10:00:00,17.34,17.56,17.29,17.3,55484.0,17.34,17.56,17.29,17.3,55484.0
2021-02-01 10:30:00,17.31,17.45,17.17,17.45,69790.0,17.31,17.45,17.17,17.45,69790.0
2021-02-01 11:00:00,17.44,17.66,17.36,17.61,72432.0,17.44,17.66,17.36,17.61,72432.0
2021-02-01 11:30:00,17.66,17.81,17.57,17.73,31265.0,17.66,17.81,17.57,17.73,31265.0
2021-02-01 12:00:00,17.73,17.8,17.63,17.66,32905.0,17.73,17.8,17.63,17.66,32905.0
2021-02-01 12:30:00,17.68,17.69,17.59,17.64,24851.0,17.68,17.69,17.59,17.64,24851.0
2021-02-01 13:00:00,17.65,17.74,17.61,17.72,37110.0,17.65,17.74,17.61,17.72,37110.0
2021-02-01 13:30:00,17.72,17.88,17.71,17.82,45040.0,17.72,17.88,17.71,17.82,45040.0
2021-02-01 14:00:00,17.84,18.19,17.8,18.17,82185.0,17.84,18.19,17.8,18.17,82185.0
2021-02-01 14:30:00,18.18,18.3,18.05,18.05,64562.0,18.18,18.3,18.05,18.05,64562.0
2021-02-01 15:00:00,18.04,18.13,17.93,17.95,84493.0,18.04,18.13,17.93,17.95,84493.0
2021-02-01 15:30:00,17.95,18.1,17.9,17.98,211495.0,17.95,18.1,17.9,17.98,211495.0
2021-02-02 09:30:00,18.44,18.55,17.81,17.98,77687.0,18.44,18.55,17.81,17.98,77687.0
2021-02-02 10:00:00,18.01,18.07,17.63,17.68,52524.0,18.01,18.07,17.63,17.68,52524.0
2021-02-02 10:30:00,17.66,18.08,17.66,18.08,40255.0,17.66,18.08,17.66,18.08,40255.0
2021-02-02 11:00:00,18.05,18.47,18.04,18.39,54081.0,18.05,18.47,18.04,18.39,54081.0
2021-02-02 11:30:00,18.39,18.47,18.23,18.24,37590.0,18.39,18.47,18.23,18.24,37590.0
2021-02-02 12:00:00,18.24,18.25,18.0,18.06,48827.0,18.24,18.25,18.0,18.06,48827.0
2021-02-02 12:30:00,18.05,18.14,18.01,18.1,32005.0,18.05,18.14,18.01,18.1,32005.0
2021-02-02 13:00:00,18.09,18.35,18.09,18.2,55924.0,18.09,18.35,18.09,18.2,55924.0
2021-02-02 13:30:00,18.19,18.23,18.13,18.15,52899.0,18.19,18.23,18.13,18.15,52899.0
2021-02-02 14:00:00,18.15,18.21,18.07,18.15,50075.0,18.15,18.21,18.07,18.15,50075.0
2021-02-02 14:30:00,18.14,18.18,18.03,18.09,53442.0,18.14,18.18,18.03,18.09,53442.0
2021-02-02 15:00:00,18.1,18.18,18.05,18.13,42735.0,18.1,18.18,18.05,18.13,42735.0
2021-02-02 15:30:00,18.14,18.21,18.02,18.07,145784.0,18.14,18.21,18.02,18.07,145784.0
2021-02-03 09:30:00,18.11,18.2,18.0,18.12,40730.0,18.11,18.2,18.0,18.12,40730.0
2021-02-03 10:00:00,18.12,18.17,17.98,17.98,30533.0,18.12,18.17,17.98,17.98,30533.0
2021-02-03 10:30:00,17.96,18.11,17.87,18.07,31711.0,17.96,18.11,17.87,18.07,31711.0
2021-02-03 11:00:00,18.07,18.07,17.85,17.94,19514.0,18.07,18.07,17.85,17.94,19514.0
2021-02-03 11:30:00,17.96,18.14,17.92,18.03,26929.0,17.96,18.14,17.92,18.03,26929.0
2021-02-03 12:00:00,18.01,18.02,17.9,17.91,29100.0,18.01,18.02,17.9,17.91,29100.0
2021-02-03 12:30:00,17.9,18.0,17.83,17.94,20472.0,17.9,18.0,17.83,17.94,20472.0
2021-02-03 13:00:00,17.95,18.04,17.91,17.98,55798.0,17.95,18.04,17.91,17.98,55798.0
2021-02-03 13:30:00,17.97,18.09,17.93,18.09,23469.0,17.97,18.09,17.93,18.09,23469.0
2021-02-03 14:00:00,18.09,18.18,18.07,18.15,18111.0,18.09,18.18,18.07,18.15,18111.0
2021-02-03 14:30:00,18.18,18.21,18.14,18.2,36612.0,18.18,18.21,18.14,18.2,36612.0
2021-02-03 15:00:00,18.2,18.21,18.06,18.12,53350.0,18.2,18.21,18.06,18.12,53350.0
2021-02-03 15:30:00,18.12,18.25,18.09,18.25,137416.0,18.12,18.25,18.09,18.25,137416.0
2021-02-04 09:30:00,18.3,18.57,18.25,18.41,70887.0,18.3,18.57,18.25,18.41,70887.0
2021-02-04 10:00:00,18.41,18.43,18.25,18.3,38769.0,18.41,18.43,18.25,18.3,38769.0
2021-02-04 10:30:00,18.31,18.55,18.29,18.51,61955.0,18.31,18.55,18.29,18.51,61955.0
2021-02-04 11:00:00,18.51,18.66,18.47,18.51,54324.0,18.51,18.66,18.47,18.51,54324.0
2021-02-04 11:30:00,18.52,18.64,18.44,18.55,76807.0,18.52,18.64,18.44,18.55,76807.0
2021-02-04 12:00:00,18.55,18.7,18.54,18.69,39250.0,18.55,18.7,18.54,18.69,39250.0
2021-02-04 12:30:00,18.69,18.74,18.64,18.64,28079.0,18.69,18.74,18.64,18.64,28079.0
2021-02-04 13:00:00,18.62,18.67,18.6,18.62,21854.0,18.62,18.67,18.6,18.62,21854.0
2021-02-04 13:30:00,18.64,18.78,18.63,18.78,30650.0,18.64,18.78,18.63,18.78,30650.0
2021-02-04 14:00:00,18.77,18.84,18.75,18.78,31503.0,18.77,18.84,18.75,18.78,31503.0
2021-02-04 14:30:00,18.79,18.85,18.77,18.81,51447.0,18.79,18.85,18.77,18.81,51447.0
2021-02-04 15:00:00,18.82,18.83,18.71,18.73,36662.0,18.82,18.83,18.71,18.73,36662.0
2021-02-04 15:30:00,18.73,18.87,18.72,18.87,120327.0,18.73,18.87,18.72,18.87,120327.0
2021-02-05 09:30:00,19.25,19.29,18.92,19.0,103905.0,19.25,19.29,18.92,19.0,103905.0
2021-02-05 10:00:00,19.0,19.15,18.88,19.09,64475.0,19.0,19.15,18.88,19.09,64475.0
2021-02-05 10:30:00,19.08,19.53,19.08,19.35,81459.0,19.08,19.53,19.08,19.35,81459.0
2021-02-05 11:00:00,19.34,19.38,19.23,19.34,27560.0,19.34,19.38,19.23,19.34,27560.0
2021-02-05 11:30:00,19.34,19.58,19.33,19.54,121107.0,19.34,19.58,19.33,19.54,121107.0
2021-02-05 12:00:00,19.54,19.73,19.47,19.55,125793.0,19.54,19.73,19.47,19.55,125793.0
2021-02-05 12:30:00,19.52,19.57,19.39,19.41,73005.0,19.52,19.57,19.39,19.41,73005.0
2021-02-05 13:00:00,19.42,19.48,19.32,19.48,40951.0,19.42,19.48,19.32,19.48,40951.0
2021-02-05 13:30:00,19.48,19.55,19.39,19.4,47943.0,19.48,19.55,19.39,19.4,47943.0
2021-02-05 14:00:00,19.4,19.44,19.3,19.32,58838.0,19.4,19.44,19.3,19.32,58838.0
2021-02-05 14:30:00,19.32,19.32,19.15,19.19,68742.0,19.32,19.32,19.15,19.19,68742.0
2021-02-05 15:00:00,19.19,19.25,19.02,19.22,43371.0,19.19,19.25,19.02,19.22,43371.0
2021-02-05 15:30:00,19.23,19.36,19.23,19.36,127073.0,19.23,19.36,19.23,19.36,127073.0
2021-02-08 09:30:00,19.93,20.25,19.79,19.87,198957.0,19.93,20.25,19.79,19.87,198957.0
2021-02-08 10:00:00,19.87,20.15,19.67,20.13,130290.0,19.87,20.15,19.67,20.13,130290.0
2021-02-08 10:30:00,20.12,20.33,20.08,20.12,71255.0,20.12,20.33,20.08,20.12,71255.0
2021-02-08 11:00:00,20.14,20.25,20.11,20.15,38356.0,20.14,20.25,20.11,20.15,38356.0
2021-02-08 11:30:00,20.16,20.19,19.96,20.19,58751.0,20.16,20.19,19.96,20.19,58751.0
2021-02-08 12:00:00,20.16,20.34,20.16,20.33,39180.0,20.16,20.34,20.16,20.33,39180.0
2021-02-08 12:30:00,20.33,20.37,20.22,20.22,34095.0,20.33,20.37,20.22,20.22,34095.0
2021-02-08 13:00:00,20.22,20.27,20.13,20.23,41136.0,20.22,20.27,20.13,20.23,41136.0
2021-02-08 13:30:00,20.22,20.25,20.21,20.24,17723.0,20.22,20.25,20.21,20.24,17723.0
2021-02-08 14:00:00,20.24,20.35,20.22,20.35,41671.0,20.24,20.35,20.22,20.35,41671.0
2021-02-08 14:30:00,20.36,20.39,20.3,20.35,42986.0,20.36,20.39,20.3,20.35,42986.0
2021-02-08 15:00:00,20.35,20.41,20.28,20.3,59592.0,20.35,20.41,20.28,20.3,59592.0
2021-02-08 15:30:00,20.31,20.5,20.31,20.49,175865.0,20.31,20.5,20.31,20.49,175865.0
2021-02-09 09:30:00,20.25,20.33,19.75,19.83,96459.0,20.25,20.33,19.75,19.83,96459.0
2021-02-09 10:00:00,19.79,19.95,19.53,19.85,92597.0,19.79,19.95,19.53,19.85,92597.0
2021-02-09 10:30:00,19.87,19.87,19.73,19.8,27517.0,19.87,19.87,19.73,19.8,27517.0
2021-02-09 11:00:00,19.79,19.79,19.53,19.65,81589.0,19.79,19.79,19.53,19.65,81589.0
2021-02-09 11:30:00,19.64,19.81,19.63,19.67,54245.0,19.64,19.81,19.63,19.67,54245.0
2021-02-09 12:00:00,19.67,19.92,19.66,19.92,51430.0,19.67,19.92,19.66,19.92,51430.0
2021-02-09 12:30:00,19.91,19.95,19.79,19.8,57185.0,19.91,19.95,19.79,19.8,57185.0
2021-02-09 13:00:00,19.8,19.8,19.59,19.64,73931.0,19.8,19.8,19.59,19.64,73931.0
2021-02-09 13:30:00,19.64,19.66,19.54,19.62,85679.0,19.64,19.66,19.54,19.62,85679.0
2021-02-09 14:00:00,19.63,19.82,19.63,19.7,93864.0,19.63,19.82,19.63,19.7,93864.0
2021-02-09 14:30:00,19.7,19.74,19.61,19.68,124561.0,19.7,19.74,19.61,19.68,124561.0
2021-02-09 15:00:00,19.66,19.66,19.45,19.46,172310.0,19.66,19.66,19.45,19.46,172310.0
2021-02-09 15:30:00,19.46,19.58,19.36,19.4,554665.0,19.46,19.58,19.36,19.4,554665.0
2021-02-10 09:30:00,18.34,18.48,17.45,17.51,2000087.0,18.34,18.48,17.45,17.51,2000087.0
2021-02-10 10:00:00,17.51,17.97,17.37,17.83,748452.0,17.51,17.97,17.37,17.83,748452.0
2021-02-10 10:30:00,17.85,17.91,17.63,17.82,247973.0,17.85,17.91,17.63,17.82,247973.0
2021-02-10 11:00:00,17.82,17.87,17.55,17.55,272265.0,17.82,17.87,17.55,17.55,272265.0
2021-02-10 11:30:00,17.55,17.71,17.5,17.52,357431.0,17.55,17.71,17.5,17.52,357431.0
2021-02-10 12:00:00,17.52,17.62,17.4,17.5,382827.0,17.52,17.62,17.4,17.5,382827.0
2021-02-10 12:30:00,17.49,17.75,17.41,17.71,301512.0,17.49,17.75,17.41,17.71,301512.0
2021-02-10 13:00:00,17.71,17.75,17.51,17.75,206843.0,17.71,17.75,17.51,17.75,206843.0
2021-02-10 13:30:00,17.74,17.85,17.67,17.74,151837.0,17.74,17.85,17.67,17.74,151837.0
2021-02-10 14:00:00,17.74,17.75,17.54,17.63,207093.0,17.74,17.75,17.54,17.63,207093.0
2021-02-10 14:30:00,17.63,17.8,17.54,17.79,208542.0,17.63,17.8,17.54,17.79,208542.0
2021-02-10 15:00:00,17.79,17.89,17.61,17.72,330849.0,17.79,17.89,17.61,17.72,330849.0
2021-02-10 15:30:00,17.73,17.74,17.5,17.71,1081667.0,17.73,17.74,17.5,17.71,1081667.0
2021-02-11 09:30:00,17.8,17.99,17.61,17.75,243063.0,17.8,17.99,17.61,17.75,243063.0
2021-02-11 10:00:00,17.73,18.06,17.72,17.92,157941.0,17.73,18.06,17.72,17.92,157941.0
2021-02-11 10:30:00,17.92,17.94,17.8,17.8,113170.0,17.92,17.94,17.8,17.8,113170.0
2021-02-11 11:00:00,17.8,17.83,17.68,17.82,87420.0,17.8,17.83,17.68,17.82,87420.0
2021-02-11 11:30:00,17.81,17.85,17.56,17.61,73703.0,17.81,17.85,17.56,17.61,73703.0
2021-02-11 12:00:00,17.6,17.64,17.32,17.35,201008.0,17.6,17.64,17.32,17.35,201008.0
2021-02-11 12:30:00,17.36,17.52,17.14,17.34,193061.0,17.36,17.52,17.14,17.34,193061.0
2021-02-11 13:00:00,17.35,17.43,17.25,17.38,101060.0,17.35,17.43,17.25,17.38,101060.0
2021-02-11 13:30:00,17.38,17.49,17.35,17.4,67162.0,17.38,17.49,17.35,17.4,67162.0
2021-02-11 14:00:00,17.4,17.49,17.32,17.49,66919.0,17.4,17.49,17.32,17.49,66919.0
2021-02-11 14:30:00,17.48,17.61,17.46,17.6,153473.0,17.48,17.61,17.46,17.6,153473.0
2021-02-11 15:00:00,17.61,17.61,17.41,17.55,140045.0,17.61,17.61,17.41,17.55,140045.0
2021-02-11 15:30:00,17.55,17.62,17.46,17.54,426528.0,17.55,17.62,17.46,17.54,426528.0
2021-02-12 09:30:00,17.53,17.64,17.16,17.63,179513.0,17.53,17.64,17.16,17.63,179513.0
2021-02-12 10:00:00,17.61,17.75,17.51,17.71,144227.0,17.61,17.75,17.51,17.71,144227.0
2021-02-12 10:30:00,17.71,17.92,17.66,17.91,126596.0,17.71,17.92,17.66,17.91,126596.0
2021-02-12 11:00:00,17.9,17.95,17.8,17.87,147483.0,17.9,17.95,17.8,17.87,147483.0
2021-02-12 11:30:00,17.87,17.96,17.86,17.88,94201.0,17.87,17.96,17.86,17.88,94201.0
2021-02-12 12:00:00,17.89,18.0,17.89,17.94,151785.0,17.89,18.0,17.89,17.94,151785.0
2021-02-12 12:30:00,17.95,18.05,17.92,17.97,216534.0,17.95,18.05,17.92,17.97,216534.0
2021-02-12 13:00:00,17.97,18.01,17.82,17.84,201653.0,17.97,18.01,17.82,17.84,201653.0
2021-02-12 13:30:00,17.84,17.95,17.83,17.91,76870.0,17.84,17.95,17.83,17.91,76870.0
2021-02-12 14:00:00,17.91,17.92,17.85,17.91,72104.0,17.91,17.92,17.85,17.91,72104.0
2021-02-12 14:30:00,17.91,17.99,17.84,17.94,128878.0,17.91,17.99,17.84,17.94,128878.0
2021-02-12 15:00:00,17.94,17.99,17.85,17.89,125512.0,17.94,17.99,17.85,17.89,125512.0
2021-02-12 15:30:00,17.89,18.03,17.87,17.94,375034.0,17.89,18.03,17.87,17.94,375034.0
2021-02-16 09:30:00,18.16,18.31,17.97,18.09,275459.0,18.16,18.31,17.97,18.09,275459.0
2021-02-16 10:00:00,18.1,18.16,18.01,18.13,114545.0,18.1,18.16,18.01,18.13,114545.0
2021-02-16 10:30:00,18.14,18.16,17.83,17.99,152251.0,18.14,18.16,17.83,17.99,152251.0
2021-02-16 11:00:00,18.01,18.16,17.92,18.01,132168.0,18.01,18.16,17.92,18.01,132168.0
2021-02-16 11:30:00,18.02,18.03,17.8,17.82,106548.0,18.02,18.03,17.8,17.82,106548.0
2021-02-16 12:00:00,17.82,17.9,17.65,17.84,109643.0,17.82,17.9,17.65,17.84,109643.0
2021-02-16 12:30:00,17.85,17.98,17.75,17.86,59242.0,17.85,17.98,17.75,17.86,59242.0
2021-02-16 13:00:00,17.86,17.95,17.79,17.83,58781.0,17.86,17.95,17.79,17.83,58781.0
2021-02-16 13:30:00,17.82,17.89,17.69,17.7,77088.0,17.82,17.89,17.69,17.7,77088.0
2021-02-16 14:00:00,17.71,17.85,17.69,17.84,89325.0,17.71,17.85,17.69,17.84,89325.0
2021-02-16 14:30:00,17.83,17.94,17.81,17.89,101387.0,17.83,17.94,17.81,17.89,101387.0
2021-02-16 15:00:00,17.88,17.89,17.75,17.85,152820.0,17.88,17.89,17.75,17.85,152820.0
2021-02-16 15:30:00,17.84,17.87,17.65,17.66,338092.0,17.84,17.87,17.65,17.66,338092.0
2021-02-17 09:30:00,17.64,17.74,17.2,17.54,150150.0,17.64,17.74,17.2,17.54,150150.0
2021-02-17 10:00:00,17.56,17.75,17.43,17.47,70498.0,17.56,17.75,17.43,17.47,70498.0
2021-02-17 10:30:00,17.44,17.62,17.38,17.5,75619.0,17.44,17.62,17.38,17.5,75619.0
2021-02-17 11:00:00,17.5,17.57,17.21,17.41,90625.0,17.5,17.57,17.21,17.41,90625.0
2021-02-17 11:30:00,17.42,17.44,17.18,17.37,122094.0,17.42,17.44,17.18,17.37,122094.0
2021-02-17 12:00:00,17.39,17.41,17.24,17.32,95239.0,17.39,17.41,17.24,17.32,95239.0
2021-02-17 12:30:00,17.3,17.34,17.2,17.23,96538.0,17.3,17.34,17.2,17.23,96538.0
2021-02-17 13:00:00,17.27,17.44,17.24,17.38,53080.0,17.27,17.44,17.24,17.38,53080.0
2021-02-17 13:30:00,17.36,17.52,17.31,17.51,66715.0,17.36,17.52,17.31,17.51,66715.0
2021-02-17 14:00:00,17.51,17.66,17.45,17.46,38934.0,17.51,17.66,17.45,17.46,38934.0
2021-02-17 14:30:00,17.45,17.58,17.41,17.52,48823.0,17.45,17.58,17.41,17.52,48823.0
2021-02-17 15:00:00,17.52,17.6,17.5,17.5,50658.0,17.52,17.6,17.5,17.5,50658.0
2021-02-17 15:30:00,17.5,17.56,17.45,17.48,226051.0,17.5,17.56,17.45,17.48,226051.0
2021-02-18 09:30:00,17.36,17.36,16.87,17.05,221819.0,17.36,17.36,16.87,17.05,221819.0
2021-02-18 10:00:00,17.05,17.05,16.57,16.65,258906.0,17.05,17.05,16.57,16.65,258906.0
2021-02-18 10:30:00,16.64,16.85,16.55,16.57,204285.0,16.64,16.85,16.55,16.57,204285.0
2021-02-18 11:00:00,16.58,16.67,16.49,16.55,298954.0,16.58,16.67,16.49,16.55,298954.0
2021-02-18 11:30:00,16.56,16.78,16.52,16.52,129189.0,16.56,16.78,16.52,16.52,129189.0
2021-02-18 12:00:00,16.54,16.58,16.43,16.55,131070.0,16.54,16.58,16.43,16.55,131070.0
2021-02-18 12:30:00,16.54,16.69,16.5,16.55,154956.0,16.54,16.69,16.5,16.55,154956.0
2021-02-18 13:00:00,16.54,16.67,16.41,16.62,183570.0,16.54,16.67,16.41,16.62,183570.0
2021-02-18 13:30:00,16.62,16.64,16.46,16.53,119274.0,16.62,16.64,16.46,16.53,119274.0
2021-02-18 14:00:00,16.54,16.77,16.51,16.58,151107.0,16.54,16.77,16.51,16.58,151107.0
2021-02-18 14:30:00,16.58,16.63,16.47,16.59,109722.0,16.58,16.63,16.47,16.59,109722.0
2021-02-18 15:00:00,16.58,16.59,16.44,16.57,163556.0,16.58,16.59,16.44,16.57,163556.0
2021-02-18 15:30:00,16.57,16.62,16.46,16.48,435019.0,16.57,16.62,16.46,16.48,435019.0
2021-02-19 09:30:00,16.7,17.01,16.61,16.97,423065.0,16.7,17.01,16.61,16.97,423065.0
2021-02-19 10:00:00,16.98,17.45,16.87,17.31,388232.0,16.98,17.45,16.87,17.31,388232.0
2021-02-19 10:30:00,17.31,17.51,17.23,17.48,324155.0,17.31,17.51,17.23,17.48,324155.0
2021-02-19 11:00:00,17.48,17.57,17.33,17.54,467863.0,17.48,17.57,17.33,17.54,467863.0
2021-02-19 11:30:00,17.54,17.56,17.34,17.35,277875.0,17.54,17.56,17.34,17.35,277875.0
2021-02-19 12:00:00,17.35,17.65,17.31,17.49,179162.0,17.35,17.65,17.31,17.49,179162.0
2021-02-19 12:30:00,17.49,17.56,17.35,17.44,164699.0,17.49,17.56,17.35,17.44,164699.0
2021-02-19 13:00:00,17.43,17.43,17.26,17.4,222047.0,17.43,17.43,17.26,17.4,222047.0
2021-02-19 13:30:00,17.41,17.58,17.34,17.48,245684.0,17.41,17.58,17.34,17.48,245684.0
2021-02-19 14:00:00,17.47,17.55,17.36,17.38,269058.0,17.47,17.55,17.36,17.38,269058.0
2021-02-19 14:30:00,17.38,17.52,17.37,17.41,270623.0,17.38,17.52,17.37,17.41,270623.0
2021-02-19 15:00:00,17.42,17.49,17.31,17.36,227882.0,17.42,17.49,17.31,17.36,227882.0
2021-02-19 15:30:00,17.35,17.44,17.26,17.3,759747.0,17.35,17.44,17.26,17.3,759747.0
2021-02-22 09:30:00,18.3,18.93,17.96,18.93,1360438.0,18.3,18.93,17.96,18.93,1360438.0
2021-02-22 10:00:00,18.91,18.93,18.44,18.47,558944.0,18.91,18.93,18.44,18.47,558944.0
2021-02-22 10:30:00,18.5,19.1,18.48,19.08,654273.0,18.5,19.1,18.48,19.08,654273.0
2021-02-22 11:00:00,19.07,19.28,18.96,19.23,410586.0,19.07,19.28,18.96,19.23,410586.0
2021-02-22 11:30:00,19.22,19.69,19.15,19.57,686540.0,19.22,19.69,19.15,19.57,686540.0
2021-02-22 12:00:00,19.57,19.97,19.49,19.67,490924.0,19.57,19.97,19.49,19.67,490924.0
2021-02-22 12:30:00,19.67,19.72,19.44,19.47,219231.0,19.67,19.72,19.44,19.47,219231.0
2021-02-22 13:00:00,19.47,19.48,19.16,19.42,269951.0,19.47,19.48,19.16,19.42,269951.0
2021-02-22 13:30:00,19.41,19.53,19.28,19.4,166428.0,19.41,19.53,19.28,19.4,166428.0
2021-02-22 14:00:00,19.4,19.49,19.27,19.43,136004.0,19.4,19.49,19.27,19.43,136004.0
2021-02-22 14:30:00,19.45,19.55,19.36,19.5,191626.0,19.45,19.55,19.36,19.5,191626.0
2021-02-22 15:00:00,19.49,19.51,19.17,19.21,202012.0,19.49,19.51,19.17,19.21,202012.0
2021-02-22 15:30:00,19.21,19.31,19.11,19.12,743794.0,19.21,19.31,19.11,19.12,743794.0
2021-02-23 09:30:00,18.97,19.05,17.86,18.6,609952.0,18.97,19.05,17.86,18.6,609952.0
2021-02-23 10:00:00,18.62,19.09,18.59,18.95,292577.0,18.62,19.09,18.59,18.95,292577.0
2021-02-23 10:30:00,18.96,19.29,18.85,18.99,209925.0,18.96,19.29,18.85,18.99,209925.0
2021-02-23 11:00:00,18.99,19.12,18.72,18.83,135481.0,18.99,19.12,18.72,18.83,135481.0
2021-02-23 11:30:00,18.82,19.05,18.74,18.87,117386.0,18.82,19.05,18.74,18.87,117386.0
2021-02-23 12:00:00,18.87,18.96,18.68,18.93,103040.0,18.87,18.96,18.68,18.93,103040.0
2021-02-23 12:30:00,18.92,19.04,18.83,18.91,152950.0,18.92,19.04,18.83,18.91,152950.0
2021-02-23 13:00:00,18.9,19.28,18.88,19.25,104816.0,18.9,19.28,18.88,19.25,104816.0
2021-02-23 13:30:00,19.24,19.3,19.1,19.27,132072.0,19.24,19.3,19.1,19.27,132072.0
2021-02-23 14:00:00,19.27,19.47,19.25,19.42,203131.0,19.27,19.47,19.25,19.42,203131.0
2021-02-23 14:30:00,19.43,19.56,19.33,19.5,177386.0,19.43,19.56,19.33,19.5,177386.0
2021-02-23 15:00:00,19.51,19.67,19.47,19.62,298175.0,19.51,19.67,19.47,19.62,298175.0
2021-02-23 15:30:00,19.63,19.65,19.45,19.45,427427.0,19.63,19.65,19.45,19.45,427427.0
2021-02-24 09:30:00,19.91,20.48,19.75,20.45,487475.0,19.91,20.48,19.75,20.45,487475.0
2021-02-24 10:00:00,20.43,20.49,19.96,20.46,338161.0,20.43,20.49,19.96,20.46,338161.0
2021-02-24 10:30:00,20.44,20.83,20.4,20.82,412165.0,20.44,20.83,20.4,20.82,412165.0
2021-02-24 11:00:00,20.83,20.89,20.55,20.73,285075.0,20.83,20.89,20.55,20.73,285075.0
2021-02-24 11:30:00,20.75,20.94,20.58,20.74,269510.0,20.75,20.94,20.58,20.74,269510.0
2021-02-24 12:00:00,20.72,20.92,20.72,20.88,150114.0,20.72,20.92,20.72,20.88,150114.0
2021-02-24 12:30:00,20.88,20.99,20.81,20.81,182021.0,20.88,20.99,20.81,20.81,182021.0
2021-02-24 13:00:00,20.79,21.0,20.69,20.95,238796.0,20.79,21.0,20.69,20.95,238796.0
2021-02-24 13:30:00,20.94,20.98,20.78,20.79,117177.0,20.94,20.98,20.78,20.79,117177.0
2021-02-24 14:00:00,20.81,21.13,20.81,20.97,230544.0,20.81,21.13,20.81,20.97,230544.0
2021-02-24 14:30:00,21.0,21.08,20.77,20.87,228135.0,21.0,21.08,20.77,20.87,228135.0
2021-02-24 15:00:00,20.84,20.88,20.74,20.77,197908.0,20.84,20.88,20.74,20.77,197908.0
2021-02-24 15:30:00,20.76,20.99,20.75,20.93,520054.0,20.76,20.99,20.75,20.93,520054.0
2021-02-25 09:30:00,21.09,21.34,20.3,20.75,564229.0,21.09,21.34,20.3,20.75,564229.0
2021-02-25 10:00:00,20.78,20.78,20.44,20.47,195945.0,20.78,20.78,20.44,20.47,195945.0
2021-02-25 10:30:00,20.48,20.5,20.22,20.39,206838.0,20.48,20.5,20.22,20.39,206838.0
2021-02-25 11:00:00,20.39,20.53,20.27,20.48,271264.0,20.39,20.53,20.27,20.48,271264.0
2021-02-25 11:30:00,20.49,20.62,20.3,20.38,131179.0,20.49,20.62,20.3,20.38,131179.0
2021-02-25 12:00:00,20.39,20.52,20.29,20.3,164154.0,20.39,20.52,20.29,20.3,164154.0
2021-02-25 12:30:00,20.31,20.32,19.85,19.89,309593.0,20.31,20.32,19.85,19.89,309593.0
2021-02-25 13:00:00,19.87,20.22,19.8,20.19,153857.0,19.87,20.22,19.8,20.19,153857.0
2021-02-25 13:30:00,20.19,20.25,20.02,20.14,89227.0,20.19,20.25,20.02,20.14,89227.0
2021-02-25 14:00:00,20.14,20.38,20.1,20.33,100828.0,20.14,20.38,20.1,20.33,100828.0
2021-02-25 14:30:00,20.34,20.4,20.11,20.12,143493.0,20.34,20.4,20.11,20.12,143493.0
2021-02-25 15:00:00,20.11,20.18,19.85,19.9,170253.0,20.11,20.18,19.85,19.9,170253.0
2021-02-25 15:30:00,19.9,20.01,19.61,19.8,477871.0,19.9,20.01,19.61,19.8,477871.0
2021-02-26 09:30:00,17.79,18.48,17.1,17.25,1040447.0,17.79,18.48,17.1,17.25,1040447.0
2021-02-26 10:00:00,17.23,17.4,16.3,16.44,1151406.0,17.23,17.4,16.3,16.44,1151406.0
2021-02-26 10:30:00,16.43,17.22,16.27,16.98,897708.0,16.43,17.22,16.27,16.98,897708.0
2021-02-26 11:00:00,16.99,17.53,16.96,17.11,535115.0,16.99,17.53,16.96,17.11,535115.0
2021-02-26 11:30:00,17.13,17.39,17.02,17.16,370257.0,17.13,17.39,17.02,17.16,370257.0
2021-02-26 12:00:00,17.16,17.49,17.13,17.31,295089.0,17.16,17.49,17.13,17.31,295089.0
2021-02-26 12:30:00,17.32,17.61,17.3,17.34,332023.0,17.32,17.61,17.3,17.34,332023.0
2021-02-26 13:00:00,17.34,17.66,17.31,17.45,288973.0,17.34,17.66,17.31,17.45,288973.0
2021-02-26 13:30:00,17.46,17.55,17.31,17.44,191451.0,17.46,17.55,17.31,17.44,191451.0
2021-02-26 14:00:00,17.43,17.48,17.11,17.25,295171.0,17.43,17.48,17.11,17.25,295171.0
2021-02-26 14:30:00,17.25,17.44,17.13,17.42,275599.0,17.25,17.44,17.13,17.42,275599.0
2021-02-26 15:00:00,17.42,17.51,17.12,17.2,319724.0,17.42,17.51,17.12,17.2,319724.0
2021-02-26 15:30:00,17.17,17.37,17.14,17.15,750347.0,17.17,17.37,17.14,17.15,750347.0
2021-03-01 09:30:00,17.71,17.84,16.82,17.01,769436.0,17.71,17.84,16.82,17.01,769436.0
2021-03-01 10:00:00,17.04,17.66,16.96,17.36,426547.0,17.04,17.66,16.96,17.36,426547.0
2021-03-01 10:30:00,17.36,17.64,17.22,17.27,306490.0,17.36,17.64,17.22,17.27,306490.0
2021-03-01 11:00:00,17.3,17.55,17.21,17.26,241201.0,17.3,17.55,17.21,17.26,241201.0
2021-03-01 11:30:00,17.28,17.32,17.19,17.19,171048.0,17.28,17.32,17.19,17.19,171048.0
2021-03-01 12:00:00,17.21,17.29,17.07,17.26,223973.0,17.21,17.29,17.07,17.26,223973.0
2021-03-01 12:30:00,17.26,17.42,17.24,17.28,111590.0,17.26,17.42,17.24,17.28,111590.0
2021-03-01 13:00:00,17.29,17.32,17.21,17.29,180476.0,17.29,17.32,17.21,17.29,180476.0
2021-03-01 13:30:00,17.3,17.34,17.23,17.3,101429.0,17.3,17.34,17.23,17.3,101429.0
2021-03-01 14:00:00,17.3,17.45,17.23,17.31,172345.0,17.3,17.45,17.23,17.31,172345.0
2021-03-01 14:30:00,17.3,17.38,17.19,17.36,178434.0,17.3,17.38,17.19,17.36,178434.0
2021-03-01 15:00:00,17.35,17.38,17.25,17.33,188642.0,17.35,17.38,17.25,17.33,188642.0
2021-03-01 15:30:00,17.33,17.36,17.09,17.13,803738.0,17.33,17.36,17.09,17.13,803738.0
2021-03-02 09:30:00,17.07,17.56,16.95,17.23,411374.0,17.07,17.56,16.95,17.23,411374.0
2021-03-02 10:00:00,17.2,17.41,17.12,17.12,333313.0,17.2,17.41,17.12,17.12,333313.0
2021-03-02 10:30:00,17.11,17.48,17.07,17.35,209378.0,17.11,17.48,17.07,17.35,209378.0
2021-03-02 11:00:00,17.36,17.38,17.02,17.11,280315.0,17.36,17.38,17.02,17.11,280315.0
2021-03-02 11:30:00,17.09,17.1,16.89,17.06,157405.0,17.09,17.1,16.89,17.06,157405.0
2021-03-02 12:00:00,17.05,17.14,16.98,17.06,124573.0,17.05,17.14,16.98,17.06,124573.0
2021-03-02 12:30:00,17.04,17.24,17.0,17.16,118136.0,17.04,17.24,17.0,17.16,118136.0
2021-03-02 13:00:00,17.16,17.22,17.1,17.21,79599.0,17.16,17.22,17.1,17.21,79599.0
2021-03-02 13:30:00,17.22,17.4,17.21,17.25,124110.0,17.22,17.4,17.21,17.25,124110.0
2021-03-02 14:00:00,17.25,17.28,17.08,17.14,120298.0,17.25,17.28,17.08,17.14,120298.0
2021-03-02 14:30:00,17.15,17.45,17.14,17.32,234832.0,17.15,17.45,17.14,17.32,234832.0
2021-03-02 15:00:00,17.32,17.35,17.22,17.29,107586.0,17.32,17.35,17.22,17.29,107586.0
2021-03-02 15:30:00,17.29,17.41,17.26,17.36,470037.0,17.29,17.41,17.26,17.36,470037.0
2021-03-03 09:30:00,17.44,18.0,17.44,17.77,274220.0,17.44,18.0,17.44,17.77,274220.0
2021-03-03 10:00:00,17.76,17.85,17.51,17.73,121162.0,17.76,17.85,17.51,17.73,121162.0
2021-03-03 10:30:00,17.7,17.88,17.61,17.79,134722.0,17.7,17.88,17.61,17.79,134722.0
2021-03-03 11:00:00,17.79,18.13,17.78,18.09,156320.0,17.79,18.13,17.78,18.09,156320.0
2021-03-03 11:30:00,18.09,18.19,18.02,18.03,227528.0,18.09,18.19,18.02,18.03,227528.0
2021-03-03 12:00:00,18.03,18.21,17.92,18.17,175958.0,18.03,18.21,17.92,18.17,175958.0
2021-03-03 12:30:00,18.19,18.37,18.12,18.37,144739.0,18.19,18.37,18.12,18.37,144739.0
2021-03-03 13:00:00,18.37,18.53,18.3,18.38,132599.0,18.37,18.53,18.3,18.38,132599.0
2021-03-03 13:30:00,18.41,18.47,18.28,18.41,143743.0,18.41,18.47,18.28,18.41,143743.0
2021-03-03 14:00:00,18.4,18.4,18.01,18.05,198784.0,18.4,18.4,18.01,18.05,198784.0
2021-03-03 14:30:00,18.03,18.15,17.87,18.1,150392.0,18.03,18.15,17.87,18.1,150392.0
2021-03-03 15:00:00,18.11,18.17,18.04,18.05,90998.0,18.11,18.17,18.04,18.05,90998.0
2021-03-03 15:30:00,18.05,18.22,17.82,17.96,601021.0,18.05,18.22,17.82,17.96,601021.0
2021-03-04 09:30:00,17.85,18.39,17.64,17.7,354780.0,17.85,18.39,17.64,17.7,354780.0
2021-03-04 10:00:00,17.72,17.82,17.39,17.75,266906.0,17.72,17.82,17.39,17.75,266906.0
2021-03-04 10:30:00,17.75,17.81,17.55,17.76,159560.0,17.75,17.81,17.55,17.76,159560.0
2021-03-04 11:00:00,17.78,18.01,17.65,18.0,195966.0,17.78,18.01,17.65,18.0,195966.0
2021-03-04 11:30:00,18.02,18.22,17.93,18.02,140609.0,18.02,18.22,17.93,18.02,140609.0
2021-03-04 12:00:00,18.02,18.27,17.95,18.07,117169.0,18.02,18.27,17.95,18.07,117169.0
2021-03-04 12:30:00,18.07,18.1,17.43,17.5,191339.0,18.07,18.1,17.43,17.5,191339.0
2021-03-04 13:00:00,17.53,17.74,17.36,17.52,259129.0,17.53,17.74,17.36,17.52,259129.0
2021-03-04 13:30:00,17.52,17.6,17.18,17.19,223962.0,17.52,17.6,17.18,17.19,223962.0
2021-03-04 14:00:00,17.19,17.7,17.17,17.61,214425.0,17.19,17.7,17.17,17.61,214425.0
2021-03-04 14:30:00,17.63,17.67,17.38,17.62,87253.0,17.63,17.67,17.38,17.62,87253.0
2021-03-04 15:00:00,17.62,17.66,17.34,17.56,242885.0,17.62,17.66,17.34,17.56,242885.0
2021-03-04 15:30:00,17.55,17.77,17.51,17.73,315724.0,17.55,17.77,17.51,17.73,315724.0
2021-03-05 09:30:00,17.94,18.14,17.59,17.75,222393.0,17.94,18.14,17.59,17.75,222393.0
2021-03-05 10:00:00,17.74,18.02,17.43,17.43,215889.0,17.74,18.02,17.43,17.43,215889.0
2021-03-05 10:30:00,17.45,17.56,17.27,17.45,198757.0,17.45,17.56,17.27,17.45,198757.0
2021-03-05 11:00:00,17.44,17.44,16.75,16.91,248803.0,17.44,17.44,16.75,16.91,248803.0
2021-03-05 11:30:00,16.89,17.16,16.89,17.16,162616.0,16.89,17.16,16.89,17.16,162616.0
2021-03-05 12:00:00,17.13,17.65,17.09,17.63,103937.0,17.13,17.65,17.09,17.63,103937.0
2021-03-05 12:30:00,17.63,17.92,17.63,17.9,195489.0,17.63,17.92,17.63,17.9,195489.0
2021-03-05 13:00:00,17.91,18.16,17.77,18.15,111663.0,17.91,18.16,17.77,18.15,111663.0
2021-03-05 13:30:00,18.15,18.25,18.05,18.2,122812.0,18.15,18.25,18.05,18.2,122812.0
2021-03-05 14:00:00,18.24,18.37,18.1,18.37,116150.0,18.24,18.37,18.1,18.37,116150.0
2021-03-05 14:30:00,18.36,18.55,18.28,18.48,298762.0,18.36,18.55,18.28,18.48,298762.0
2021-03-05 15:00:00,18.47,18.52,18.38,18.4,178277.0,18.47,18.52,18.38,18.4,178277.0
2021-03-05 15:30:00,18.4,18.59,18.36,18.52,548022.0,18.4,18.59,18.36,18.52,548022.0
2021-03-08 09:30:00,19.07,19.17,18.34,18.54,279000.0,19.07,19.17,18.34,18.54,279000.0
2021-03-08 10:00:00,18.54,18.82,18.44,18.73,114531.0,18.54,18.82,18.44,18.73,114531.0
2021-03-08 10:30:00,18.79,19.02,18.69,18.95,147380.0,18.79,19.02,18.69,18.95,147380.0
2021-03-08 11:00:00,18.97,19.1,18.87,18.97,156001.0,18.97,19.1,18.87,18.97,156001.0
2021-03-08 11:30:00,18.97,18.97,18.62,18.63,101176.0,18.97,18.97,18.62,18.63,101176.0
2021-03-08 12:00:00,18.64,19.01,18.63,18.96,64725.0,18.64,19.01,18.63,18.96,64725.0
2021-03-08 12:30:00,18.95,18.96,18.74,18.76,96197.0,18.95,18.96,18.74,18.76,96197.0
2021-03-08 13:00:00,18.76,18.87,18.75,18.76,101321.0,18.76,18.87,18.75,18.76,101321.0
2021-03-08 13:30:00,18.78,18.78,18.32,18.35,162264.0,18.78,18.78,18.32,18.35,162264.0
2021-03-08 14:00:00,18.34,18.64,18.32,18.63,108613.0,18.34,18.64,18.32,18.63,108613.0
2021-03-08 14:30:00,18.65,18.66,18.31,18.36,154943.0,18.65,18.66,18.31,18.36,154943.0
2021-03-08 15:00:00,18.36,18.54,18.17,18.49,164666.0,18.36,18.54,18.17,18.49,164666.0
2021-03-08 15:30:00,18.49,18.7,18.49,18.55,288709.0,18.49,18.7,18.49,18.55,288709.0
2021-03-09 09:30:00,18.83,18.88,18.4,18.56,184707.0,18.83,18.88,18.4,18.56,184707.0
2021-03-09 10:00:00,18.56,18.58,18.35,18.41,93398.0,18.56,18.58,18.35,18.41,93398.0
2021-03-09 10:30:00,18.39,18.78,18.39,18.77,116839.0,18.39,18.78,18.39,18.77,116839.0
2021-03-09 11:00:00,18.78,18.89,18.75,18.75,85775.0,18.78,18.89,18.75,18.75,85775.0
2021-03-09 11:30:00,18.78,18.85,18.69,18.76,54117.0,18.78,18.85,18.69,18.76,54117.0
2021-03-09 12:00:00,18.78,18.95,18.78,18.87,61401.0,18.78,18.95,18.78,18.87,61401.0
2021-03-09 12:30:00,18.9,18.93,18.62,18.66,117862.0,18.9,18.93,18.62,18.66,117862.0
2021-03-09 13:00:00,18.69,18.75,18.62,18.66,45479.0,18.69,18.75,18.62,18.66,45479.0
2021-03-09 13:30:00,18.69,18.79,18.66,18.78,50399.0,18.69,18.79,18.66,18.78,50399.0
2021-03-09 14:00:00,18.78,18.78,18.66,18.68,42103.0,18.78,18.78,18.66,18.68,42103.0
2021-03-09 14:30:00,18.69,18.82,18.69,18.81,49557.0,18.69,18.82,18.69,18.81,49557.0
2021-03-09 15:00:00,18.82,18.92,18.8,18.9,86013.0,18.82,18.92,18.8,18.9,86013.0
2021-03-09 15:30:00,18.89,18.9,18.64,18.75,322967.0,18.89,18.9,18.64,18.75,322967.0
2021-03-10 09:30:00,19.1,19.6,18.96,19.14,212990.0,19.1,19.6,18.96,19.14,212990.0
2021-03-10 10:00:00,19.16,19.28,19.05,19.05,123791.0,19.16,19.28,19.05,19.05,123791.0
2021-03-10 10:30:00,19.07,19.53,19.04,19.51,144845.0,19.07,19.53,19.04,19.51,144845.0
2021-03-10 11:00:00,19.54,19.75,19.48,19.69,139614.0,19.54,19.75,19.48,19.69,139614.0
2021-03-10 11:30:00,19.71,19.81,19.64,19.76,122993.0,19.71,19.81,19.64,19.76,122993.0
2021-03-10 12:00:00,19.78,19.89,19.63,19.67,120069.0,19.78,19.89,19.63,19.67,120069.0
2021-03-10 12:30:00,19.67,19.84,19.58,19.77,89319.0,19.67,19.84,19.58,19.77,89319.0
2021-03-10 13:00:00,19.75,19.92,19.67,19.9,102800.0,19.75,19.92,19.67,19.9,102800.0
2021-03-10 13:30:00,19.91,19.96,19.78,19.89,72972.0,19.91,19.96,19.78,19.89,72972.0
2021-03-10 14:00:00,19.88,19.95,19.77,19.94,82287.0,19.88,19.95,19.77,19.94,82287.0
2021-03-10 14:30:00,19.95,19.95,19.72,19.83,76286.0,19.95,19.95,19.72,19.83,76286.0
2021-03-10 15:00:00,19.81,19.88,19.73,19.84,108154.0,19.81,19.88,19.73,19.84,108154.0
2021-03-10 15:30:00,19.84,20.05,19.82,19.94,446175.0,19.84,20.05,19.82,19.94,446175.0
2021-03-11 09:30:00,20.27,20.63,20.04,20.61,332716.0,20.27,20.63,20.04,20.61,332716.0
2021-03-11 10:00:00,20.61,20.8,20.53,20.68,179879.0,20.61,20.8,20.53,20.68,179879.0
2021-03-11 10:30:00,20.69,21.02,20.64,20.88,178631.0,20.69,21.02,20.64,20.88,178631.0
2021-03-11 11:00:00,20.88,21.06,20.86,20.95,153775.0,20.88,21.06,20.86,20.95,153775.0
2021-03-11 11:30:00,20.95,21.0,20.63,20.63,208045.0,20.95,21.0,20.63,20.63,208045.0
2021-03-11 12:00:00,20.65,20.7,20.58,20.66,100256.0,20.65,20.7,20.58,20.66,100256.0
2021-03-11 12:30:00,20.68,20.76,20.66,20.73,86282.0,20.68,20.76,20.66,20.73,86282.0
2021-03-11 13:00:00,20.74,20.79,20.62,20.67,46520.0,20.74,20.79,20.62,20.67,46520.0
2021-03-11 13:30:00,20.68,20.75,20.61,20.61,57617.0,20.68,20.75,20.61,20.61,57617.0
2021-03-11 14:00:00,20.63,20.87,20.63,20.82,54324.0,20.63,20.87,20.63,20.82,54324.0
2021-03-11 14:30:00,20.82,20.91,20.72,20.77,331572.0,20.82,20.91,20.72,20.77,331572.0
2021-03-11 15:00:00,20.77,20.94,20.76,20.91,137735.0,20.77,20.94,20.76,20.91,137735.0
2021-03-11 15:30:00,20.9,20.95,20.76,20.94,393301.0,20.9,20.95,20.76,20.94,393301.0
2021-03-12 09:30:00,20.95,21.64,20.89,21.53,406139.0,20.95,21.64,20.89,21.53,406139.0
2021-03-12 10:00:00,21.54,21.83,21.39,21.62,280428.0,21.54,21.83,21.39,21.62,280428.0
2021-03-12 10:30:00,21.62,21.87,21.56,21.68,336793.0,21.62,21.87,21.56,21.68,336793.0
2021-03-12 11:00:00,21.64,21.85,21.57,21.76,383978.0,21.64,21.85,21.57,21.76,383978.0
2021-03-12 11:30:00,21.77,21.92,21.64,21.87,133103.0,21.77,21.92,21.64,21.87,133103.0
2021-03-12 12:00:00,21.88,22.42,21.83,22.37,303345.0,21.88,22.42,21.83,22.37,303345.0
2021-03-12 12:30:00,22.35,22.59,22.25,22.51,260871.0,22.35,22.59,22.25,22.51,260871.0
2021-03-12 13:00:00,22.5,22.78,22.45,22.76,312812.0,22.5,22.78,22.45,22.76,312812.0
2021-03-12 13:30:00,22.75,22.88,22.6,22.76,262001.0,22.75,22.88,22.6,22.76,262001.0
2021-03-12 14:00:00,22.75,23.06,22.73,23.01,227288.0,22.75,23.06,22.73,23.01,227288.0
2021-03-12 14:30:00,23.02,23.3,22.95,23.25,303853.0,23.02,23.3,22.95,23.25,303853.0
2021-03-12 15:00:00,23.24,23.26,23.01,23.12,272780.0,23.24,23.26,23.01,23.12,272780.0
2021-03-12 15:30:00,23.12,23.27,23.06,23.22,426089.0,23.12,23.27,23.06,23.22,426089.0
2021-03-15 09:30:00,23.5,23.6,22.61,22.77,436695.0,23.5,23.6,22.61,22.77,436695.0
2021-03-15 10:00:00,22.79,22.85,22.36,22.44,318568.0,22.79,22.85,22.36,22.44,318568.0
2021-03-15 10:30:00,22.45,22.52,22.01,22.08,317556.0,22.45,22.52,22.01,22.08,317556.0
2021-03-15 11:00:00,22.08,22.59,22.05,22.28,280982.0,22.08,22.59,22.05,22.28,280982.0
2021-03-15 11:30:00,22.26,22.65,22.14,22.48,170628.0,22.26,22.65,22.14,22.48,170628.0
2021-03-15 12:00:00,22.48,22.77,22.44,22.73,102323.0,22.48,22.77,22.44,22.73,102323.0
2021-03-15 12:30:00,22.73,22.86,22.61,22.79,120789.0,22.73,22.86,22.61,22.79,120789.0
2021-03-15 13:00:00,22.79,22.93,22.76,22.82,96733.0,22.79,22.93,22.76,22.82,96733.0
2021-03-15 13:30:00,22.82,22.91,22.76,22.91,92823.0,22.82,22.91,22.76,22.91,92823.0
2021-03-15 14:00:00,22.91,22.99,22.85,22.98,75320.0,22.91,22.99,22.85,22.98,75320.0
2021-03-15 14:30:00,22.98,23.0,22.8,22.83,65541.0,22.98,23.0,22.8,22.83,65541.0
2021-03-15 15:00:00,22.82,22.83,22.7,22.78,77654.0,22.82,22.83,22.7,22.78,77654.0
2021-03-15 15:30:00,22.77,23.09,22.76,23.09,460243.0,22.77,23.09,22.76,23.09,460243.0
2021-03-16 09:30:00,23.16,23.16,22.49,22.78,164741.0,23.16,23.16,22.49,22.78,164741.0
2021-03-16 10:00:00,22.77,22.97,22.59,22.94,105888.0,22.77,22.97,22.59,22.94,105888.0
2021-03-16 10:30:00,22.95,22.99,22.61,22.65,101377.0,22.95,22.99,22.61,22.65,101377.0
2021-03-16 11:00:00,22.65,22.81,22.61,22.73,68389.0,22.65,22.81,22.61,22.73,68389.0
2021-03-16 11:30:00,22.72,22.89,22.67,22.88,64895.0,22.72,22.89,22.67,22.88,64895.0
2021-03-16 12:00:00,22.88,22.95,22.63,22.7,52200.0,22.88,22.95,22.63,22.7,52200.0
2021-03-16 12:30:00,22.69,22.88,22.67,22.73,42665.0,22.69,22.88,22.67,22.73,42665.0
2021-03-16 13:00:00,22.73,22.82,22.65,22.65,47002.0,22.73,22.82,22.65,22.65,47002.0
2021-03-16 13:30:00,22.65,22.74,22.61,22.65,40108.0,22.65,22.74,22.61,22.65,40108.0
2021-03-16 14:00:00,22.64,22.75,22.5,22.54,158079.0,22.64,22.75,22.5,22.54,158079.0
2021-03-16 14:30:00,22.54,22.66,22.45,22.54,93110.0,22.54,22.66,22.45,22.54,93110.0
2021-03-16 15:00:00,22.55,22.68,22.47,22.47,66735.0,22.55,22.68,22.47,22.47,66735.0
2021-03-16 15:30:00,22.45,22.54,22.33,22.38,258634.0,22.45,22.54,22.33,22.38,258634.0
2021-03-17 09:30:00,22.44,22.7,22.29,22.39,110710.0,22.44,22.7,22.29,22.39,110710.0
2021-03-17 10:00:00,22.35,22.36,22.14,22.28,113755.0,22.35,22.36,22.14,22.28,113755.0
2021-03-17 10:30:00,22.26,22.44,22.11,22.36,129811.0,22.26,22.44,22.11,22.36,129811.0
2021-03-17 11:00:00,22.35,22.73,22.35,22.7,289783.0,22.35,22.73,22.35,22.7,289783.0
2021-03-17 11:30:00,22.73,22.82,22.6,22.73,73494.0,22.73,22.82,22.6,22.73,73494.0
2021-03-17 12:00:00,22.75,22.94,22.66,22.69,99264.0,22.75,22.94,22.66,22.69,99264.0
2021-03-17 12:30:00,22.7,22.79,22.61,22.73,69996.0,22.7,22.79,22.61,22.73,69996.0
2021-03-17 13:00:00,22.73,22.77,22.6,22.67,66859.0,22.73,22.77,22.6,22.67,66859.0
2021-03-17 13:30:00,22.67,22.77,22.65,22.72,39562.0,22.67,22.77,22.65,22.72,39562.0
2021-03-17 14:00:00,22.71,22.97,22.7,22.7,120895.0,22.71,22.97,22.7,22.7,120895.0
2021-03-17 14:30:00,22.71,23.15,22.7,23.14,148227.0,22.71,23.15,22.7,23.14,148227.0
2021-03-17 15:00:00,23.14,23.31,23.12,23.26,221088.0,23.14,23.31,23.12,23.26,221088.0
2021-03-17 15:30:00,23.28,23.49,23.27,23.49,312387.0,23.28,23.49,23.27,23.49,312387.0
2021-03-18 09:30:00,23.36,24.03,23.18,24.03,227256.0,23.36,24.03,23.18,24.03,227256.0
2021-03-18 10:00:00,24.01,24.38,23.8,24.25,162810.0,24.01,24.38,23.8,24.25,162810.0
2021-03-18 10:30:00,24.27,24.57,24.22,24.42,238454.0,24.27,24.57,24.22,24.42,238454.0
2021-03-18 11:00:00,24.43,24.77,24.37,24.73,222695.0,24.43,24.77,24.37,24.73,222695.0
2021-03-18 11:30:00,24.73,24.79,24.51,24.58,250188.0,24.73,24.79,24.51,24.58,250188.0
2021-03-18 12:00:00,24.59,24.63,24.45,24.58,132744.0,24.59,24.63,24.45,24.58,132744.0
2021-03-18 12:30:00,24.55,24.57,23.95,24.03,350441.0,24.55,24.57,23.95,24.03,350441.0
2021-03-18 13:00:00,23.99,24.21,23.99,24.14,70926.0,23.99,24.21,23.99,24.14,70926.0
2021-03-18 13:30:00,24.14,24.23,24.1,24.14,67361.0,24.14,24.23,24.1,24.14,67361.0
2021-03-18 14:00:00,24.16,24.2,23.65,23.69,167393.0,24.16,24.2,23.65,23.69,167393.0
2021-03-18 14:30:00,23.67,23.74,23.1,23.12,246988.0,23.67,23.74,23.1,23.12,246988.0
2021-03-18 15:00:00,23.14,23.15,22.71,22.95,212868.0,23.14,23.15,22.71,22.95,212868.0
2021-03-18 15:30:00,22.95,22.95,22.57,22.73,482467.0,22.95,22.95,22.57,22.73,482467.0
2021-03-19 09:30:00,22.73,22.73,21.6,22.27,900631.0,22.73,22.73,21.6,22.27,900631.0
2021-03-19 10:00:00,22.21,22.38,21.85,22.12,129987.0,22.21,22.38,21.85,22.12,129987.0
2021-03-19 10:30:00,22.11,22.18,21.79,22.16,128432.0,22.11,22.18,21.79,22.16,128432.0
2021-03-19 11:00:00,22.16,22.42,22.12,22.4,74355.0,22.16,22.42,22.12,22.4,74355.0
2021-03-19 11:30:00,22.4,22.62,22.37,22.55,71603.0,22.4,22.62,22.37,22.55,71603.0
2021-03-19 12:00:00,22.55,22.79,22.55,22.69,69142.0,22.55,22.79,22.55,22.69,69142.0
2021-03-19 12:30:00,22.7,22.83,22.62,22.62,64762.0,22.7,22.83,22.62,22.62,64762.0
2021-03-19 13:00:00,22.63,22.74,22.56,22.57,57374.0,22.63,22.74,22.56,22.57,57374.0
2021-03-19 13:30:00,22.58,22.59,22.44,22.48,37909.0,22.58,22.59,22.44,22.48,37909.0
2021-03-19 14:00:00,22.49,22.7,22.49,22.61,85215.0,22.49,22.7,22.49,22.61,85215.0
2021-03-19 14:30:00,22.6,22.63,22.43,22.58,49677.0,22.6,22.63,22.43,22.58,49677.0
2021-03-19 15:00:00,22.58,22.58,22.47,22.54,62708.0,22.58,22.58,22.47,22.54,62708.0
2021-03-19 15:30:00,22.53,22.55,22.09,22.11,402516.0,22.53,22.55,22.09,22.11,402516.0
2021-03-22 09:30:00,22.33,22.33,21.41,21.47,294250.0,22.33,22.33,21.41,21.47,294250.0
2021-03-22 10:00:00,21.42,21.52,20.91,21.15,318004.0,21.42,21.52,20.91,21.15,318004.0
2021-03-22 10:30:00,21.13,21.17,21.0,21.12,161829.0,21.13,21.17,21.0,21.12,161829.0
2021-03-22 11:00:00,21.11,21.17,20.93,21.15,145688.0,21.11,21.17,20.93,21.15,145688.0
2021-03-22 11:30:00,21.15,21.17,21.03,21.11,106901.0,21.15,21.17,21.03,21.11,106901.0
2021-03-22 12:00:00,21.11,21.25,21.04,21.1,81563.0,21.11,21.25,21.04,21.1,81563.0
2021-03-22 12:30:00,21.08,21.1,21.02,21.09,85819.0,21.08,21.1,21.02,21.09,85819.0
2021-03-22 13:00:00,21.09,21.25,21.02,21.19,130720.0,21.09,21.25,21.02,21.19,130720.0
2021-03-22 13:30:00,21.19,21.54,21.18,21.54,106094.0,21.19,21.54,21.18,21.54,106094.0
2021-03-22 14:00:00,21.54,21.57,21.34,21.35,57592.0,21.54,21.57,21.34,21.35,57592.0
2021-03-22 14:30:00,21.36,21.54,21.35,21.41,76622.0,21.36,21.54,21.35,21.41,76622.0
2021-03-22 15:00:00,21.4,21.55,21.39,21.46,102852.0,21.4,21.55,21.39,21.46,102852.0
2021-03-22 15:30:00,21.45,21.51,21.2,21.23,470744.0,21.45,21.51,21.2,21.23,470744.0
2021-03-23 09:30:00,20.81,20.91,20.31,20.57,266666.0,20.81,20.91,20.31,20.57,266666.0
2021-03-23 10:00:00,20.57,20.7,20.19,20.23,315029.0,20.57,20.7,20.19,20.23,315029.0
2021-03-23 10:30:00,20.22,20.28,19.86,19.93,351783.0,20.22,20.28,19.86,19.93,351783.0
2021-03-23 11:00:00,19.94,20.36,19.91,20.33,213488.0,19.94,20.36,19.91,20.33,213488.0
2021-03-23 11:30:00,20.33,20.37,20.15,20.21,97591.0,20.33,20.37,20.15,20.21,97591.0
2021-03-23 12:00:00,20.22,20.36,20.1,20.35,106944.0,20.22,20.36,20.1,20.35,106944.0
2021-03-23 12:30:00,20.36,20.49,20.34,20.47,84280.0,20.36,20.49,20.34,20.47,84280.0
2021-03-23 13:00:00,20.46,20.49,20.32,20.42,73111.0,20.46,20.49,20.32,20.42,73111.0
2021-03-23 13:30:00,20.4,20.41,20.17,20.2,86763.0,20.4,20.41,20.17,20.2,86763.0
2021-03-23 14:00:00,20.18,20.26,20.03,20.1,121295.0,20.18,20.26,20.03,20.1,121295.0
2021-03-23 14:30:00,20.11,20.14,19.93,19.93,203783.0,20.11,20.14,19.93,19.93,203783.0
2021-03-23 15:00:00,19.93,20.16,19.73,19.86,252644.0,19.93,20.16,19.73,19.86,252644.0
2021-03-23 15:30:00,19.85,20.13,19.76,20.11,468939.0,19.85,20.13,19.76,20.11,468939.0
2021-03-24 09:30:00,20.55,21.02,20.36,20.43,172970.0,20.55,21.02,20.36,20.43,172970.0
2021-03-24 10:00:00,20.44,20.82,20.43,20.64,85116.0,20.44,20.82,20.43,20.64,85116.0
2021-03-24 10:30:00,20.61,20.98,20.56,20.82,81991.0,20.61,20.98,20.56,20.82,81991.0
2021-03-24 11:00:00,20.84,20.86,20.41,20.55,94366.0,20.84,20.86,20.41,20.55,94366.0
2021-03-24 11:30:00,20.55,20.65,20.43,20.51,55556.0,20.55,20.65,20.43,20.51,55556.0
2021-03-24 12:00:00,20.52,20.73,20.46,20.63,103017.0,20.52,20.73,20.46,20.63,103017.0
2021-03-24 12:30:00,20.63,20.63,20.37,20.45,50880.0,20.63,20.63,20.37,20.45,50880.0
2021-03-24 13:00:00,20.45,20.51,20.27,20.37,80354.0,20.45,20.51,20.27,20.37,80354.0
2021-03-24 13:30:00,20.36,20.5,20.23,20.45,78039.0,20.36,20.5,20.23,20.45,78039.0
2021-03-24 14:00:00,20.46,20.49,20.2,20.25,55211.0,20.46,20.49,20.2,20.25,55211.0
2021-03-24 14:30:00,20.23,20.23,19.9,19.92,151635.0,20.23,20.23,19.9,19.92,151635.0
2021-03-24 15:00:00,19.91,19.99,19.85,19.89,110481.0,19.91,19.99,19.85,19.89,110481.0
2021-03-24 15:30:00,19.89,19.9,19.62,19.74,469143.0,19.89,19.9,19.62,19.74,469143.0
2021-03-25 09:30:00,19.24,19.53,19.08,19.18,185086.0,19.24,19.53,19.08,19.18,185086.0
2021-03-25 10:00:00,19.18,19.67,19.1,19.49,138570.0,19.18,19.67,19.1,19.49,138570.0
2021-03-25 10:30:00,19.48,19.52,18.9,19.24,252113.0,19.48,19.52,18.9,19.24,252113.0
2021-03-25 11:00:00,19.2,19.46,18.95,19.43,105912.0,19.2,19.46,18.95,19.43,105912.0
2021-03-25 11:30:00,19.45,19.99,19.45,19.99,118148.0,19.45,19.99,19.45,19.99,118148.0
2021-03-25 12:00:00,19.99,20.19,19.86,20.1,155506.0,19.99,20.19,19.86,20.1,155506.0
2021-03-25 12:30:00,20.09,20.25,20.07,20.08,112805.0,20.09,20.25,20.07,20.08,112805.0
2021-03-25 13:00:00,20.07,20.2,19.91,19.92,85598.0,20.07,20.2,19.91,19.92,85598.0
2021-03-25 13:30:00,19.92,20.18,19.87,20.04,65423.0,19.92,20.18,19.87,20.04,65423.0
2021-03-25 14:00:00,20.04,20.23,20.0,20.03,71201.0,20.04,20.23,20.0,20.03,71201.0
2021-03-25 14:30:00,20.04,20.42,20.01,20.41,108473.0,20.04,20.42,20.01,20.41,108473.0
2021-03-25 15:00:00,20.42,20.65,20.26,20.64,177465.0,20.42,20.65,20.26,20.64,177465.0
2021-03-25 15:30:00,20.64,20.78,20.54,20.56,326903.0,20.64,20.78,20.54,20.56,326903.0
2021-03-26 09:30:00,21.0,21.12,20.51,20.98,256809.0,21.0,21.12,20.51,20.98,256809.0
2021-03-26 10:00:00,21.04,21.75,20.93,21.74,238498.0,21.04,21.75,20.93,21.74,238498.0
2021-03-26 10:30:00,21.75,21.86,21.54,21.78,241361.0,21.75,21.86,21.54,21.78,241361.0
2021-03-26 11:00:00,21.78,21.94,21.67,21.87,153788.0,21.78,21.94,21.67,21.87,153788.0
2021-03-26 11:30:00,21.88,22.04,21.69,21.86,199286.0,21.88,22.04,21.69,21.86,199286.0
2021-03-26 12:00:00,21.9,21.92,21.75,21.83,83589.0,21.9,21.92,21.75,21.83,83589.0
2021-03-26 12:30:00,21.82,21.95,21.66,21.8,90999.0,21.82,21.95,21.66,21.8,90999.0
2021-03-26 13:00:00,21.81,22.13,21.8,21.98,132888.0,21.81,22.13,21.8,21.98,132888.0
2021-03-26 13:30:00,21.97,22.07,21.66,21.8,102080.0,21.97,22.07,21.66,21.8,102080.0
2021-03-26 14:00:00,21.78,21.79,21.41,21.61,149906.0,21.78,21.79,21.41,21.61,149906.0
2021-03-26 14:30:00,21.63,21.81,21.43,21.8,137624.0,21.63,21.81,21.43,21.8,137624.0
2021-03-26 15:00:00,21.8,21.87,21.71,21.84,88697.0,21.8,21.87,21.71,21.84,88697.0
2021-03-26 15:30:00,21.82,22.2,21.82,22.19,312285.0,21.82,22.2,21.82,22.19,312285.0
2021-03-29 09:30:00,22.19,23.3,22.16,23.24,390408.0,22.19,23.3,22.16,23.24,390408.0
2021-03-29 10:00:00,23.24,23.31,22.84,22.89,242464.0,23.24,23.31,22.84,22.89,242464.0
2021-03-29 10:30:00,22.89,22.9,22.51,22.54,109100.0,22.89,22.9,22.51,22.54,109100.0
2021-03-29 11:00:00,22.52,22.54,22.12,22.29,227763.0,22.52,22.54,22.12,22.29,227763.0
2021-03-29 11:30:00,22.31,22.43,22.07,22.26,154098.0,22.31,22.43,22.07,22.26,154098.0
2021-03-29 12:00:00,22.26,22.42,22.0,22.24,136841.0,22.26,22.42,22.0,22.24,136841.0
2021-03-29 12:30:00,22.26,22.68,22.24,22.64,118540.0,22.26,22.68,22.24,22.64,118540.0
2021-03-29 13:00:00,22.66,22.76,22.47,22.55,104806.0,22.66,22.76,22.47,22.55,104806.0
2021-03-29 13:30:00,22.54,22.72,22.31,22.33,74948.0,22.54,22.72,22.31,22.33,74948.0
2021-03-29 14:00:00,22.31,22.56,22.29,22.47,77532.0,22.31,22.56,22.29,22.47,77532.0
2021-03-29 14:30:00,22.47,22.51,22.26,22.29,92431.0,22.47,22.51,22.26,22.29,92431.0
2021-03-29 15:00:00,22.3,22.55,22.28,22.4,205128.0,22.3,22.55,22.28,22.4,205128.0
2021-03-29 15:30:00,22.4,22.4,22.13,22.18,329629.0,22.4,22.4,22.13,22.18,329629.0
2021-03-30 09:30:00,22.11,22.51,21.69,22.21,169382.0,22.11,22.51,21.69,22.21,169382.0
2021-03-30 10:00:00,22.23,22.27,21.95,22.15,91730.0,22.23,22.27,21.95,22.15,91730.0
2021-03-30 10:30:00,22.17,22.45,22.16,22.36,161991.0,22.17,22.45,22.16,22.36,161991.0
2021-03-30 11:00:00,22.3,22.51,22.29,22.39,105966.0,22.3,22.51,22.29,22.39,105966.0
2021-03-30 11:30:00,22.39,22.5,22.31,22.36,74977.0,22.39,22.5,22.31,22.36,74977.0
2021-03-30 12:00:00,22.37,22.74,22.35,22.73,69489.0,22.37,22.74,22.35,22.73,69489.0
2021-03-30 12:30:00,22.72,22.81,22.64,22.77,79897.0,22.72,22.81,22.64,22.77,79897.0
2021-03-30 13:00:00,22.78,22.78,22.5,22.65,121985.0,22.78,22.78,22.5,22.65,121985.0
2021-03-30 13:30:00,22.63,22.63,22.48,22.56,58938.0,22.63,22.63,22.48,22.56,58938.0
2021-03-30 14:00:00,22.55,22.81,22.47,22.79,51786.0,22.55,22.81,22.47,22.79,51786.0
2021-03-30 14:30:00,22.8,22.93,22.72,22.88,93243.0,22.8,22.93,22.72,22.88,93243.0
2021-03-30 15:00:00,22.88,22.95,22.84,22.9,104112.0,22.88,22.95,22.84,22.9,104112.0
2021-03-30 15:30:00,22.9,22.99,22.78,22.89,255383.0,22.9,22.99,22.78,22.89,255383.0
2021-03-31 09:30:00,23.25,23.47,23.07,23.12,200858.0,23.25,23.47,23.07,23.12,200858.0
2021-03-31 10:00:00,23.12,23.42,23.06,23.25,79412.0,23.12,23.42,23.06,23.25,79412.0
2021-03-31 10:30:00,23.25,23.28,22.85,23.0,154398.0,23.25,23.28,22.85,23.0,154398.0
2021-03-31 11:00:00,22.99,23.12,22.9,22.91,95209.0,22.99,23.12,22.9,22.91,95209.0
2021-03-31 11:30:00,22.9,23.06,22.71,22.91,94522.0,22.9,23.06,22.71,22.91,94522.0
2021-03-31 12:00:00,22.89,23.07,22.86,23.01,97803.0,22.89,23.07,22.86,23.01,97803.0
2021-03-31 12:30:00,23.01,23.22,22.97,23.2,112389.0,23.01,23.22,22.97,23.2,112389.0
2021-03-31 13:00:00,23.23,23.27,23.13,23.13,90464.0,23.23,23.27,23.13,23.13,90464.0
2021-03-31 13:30:00,23.13,23.32,23.13,23.25,78702.0,23.13,23.32,23.13,23.25,78702.0
2021-03-31 14:00:00,23.25,23.39,23.19,23.39,93747.0,23.25,23.39,23.19,23.39,93747.0
2021-03-31 14:30:00,23.39,23.48,23.33,23.35,150524.0,23.39,23.48,23.33,23.35,150524.0
2021-03-31 15:00:00,23.33,23.41,23.3,23.33,98196.0,23.33,23.41,23.3,23.33,98196.0
2021-03-31 15:30:00,23.32,23.35,23.08,23.09,274685.0,23.32,23.35,23.08,23.09,274685.0
2021-04-01 09:30:00,23.45,23.57,22.94,22.94,201840.0,23.45,23.57,22.94,22.94,201840.0
2021-04-01 10:00:00,22.96,23.15,22.79,23.0,169553.0,22.96,23.15,22.79,23.0,169553.0
2021-04-01 10:30:00,22.98,23.04,22.73,22.76,150066.0,22.98,23.04,22.73,22.76,150066.0
2021-04-01 11:00:00,22.75,22.9,22.46,22.6,175772.0,22.75,22.9,22.46,22.6,175772.0
2021-04-01 11:30:00,22.57,22.66,22.43,22.51,77958.0,22.57,22.66,22.43,22.51,77958.0
2021-04-01 12:00:00,22.52,22.83,22.52,22.81,62252.0,22.52,22.83,22.52,22.81,62252.0
2021-04-01 12:30:00,22.82,22.9,22.76,22.87,63452.0,22.82,22.9,22.76,22.87,63452.0
2021-04-01 13:00:00,22.86,22.94,22.79,22.8,42483.0,22.86,22.94,22.79,22.8,42483.0
2021-04-01 13:30:00,22.79,22.98,22.77,22.88,55962.0,22.79,22.98,22.77,22.88,55962.0
2021-04-01 14:00:00,22.88,22.89,22.77,22.82,36304.0,22.88,22.89,22.77,22.82,36304.0
2021-04-01 14:30:00,22.8,23.05,22.8,23.0,109005.0,22.8,23.05,22.8,23.0,109005.0
2021-04-01 15:00:00,23.0,23.01,22.86,22.89,63454.0,23.0,23.01,22.86,22.89,63454.0
2021-04-01 15:30:00,22.88,23.02,22.79,23.0,273349.0,22.88,23.02,22.79,23.0,273349.0
2021-04-05 09:30:00,23.5,23.63,22.97,23.11,198611.0,23.5,23.63,22.97,23.11,198611.0
2021-04-05 10:00:00,23.06,23.17,22.86,23.09,93280.0,23.06,23.17,22.86,23.09,93280.0
2021-04-05 10:30:00,23.13,23.3,23.06,23.19,101642.0,23.13,23.3,23.06,23.19,101642.0
2021-04-05 11:00:00,23.18,23.28,23.1,23.15,60094.0,23.18,23.28,23.1,23.15,60094.0
2021-04-05 11:30:00,23.16,23.18,22.94,22.97,64380.0,23.16,23.18,22.94,22.97,64380.0
2021-04-05 12:00:00,22.97,23.02,22.88,22.92,52841.0,22.97,23.02,22.88,22.92,52841.0
2021-04-05 12:30:00,22.95,22.97,22.83,22.84,53236.0,22.95,22.97,22.83,22.84,53236.0
2021-04-05 13:00:00,22.83,23.04,22.78,23.03,62783.0,22.83,23.04,22.78,23.03,62783.0
2021-04-05 13:30:00,23.04,23.15,23.0,23.01,62677.0,23.04,23.15,23.0,23.01,62677.0
2021-04-05 14:00:00,23.02,23.03,22.95,22.96,34197.0,23.02,23.03,22.95,22.96,34197.0
2021-04-05 14:30:00,22.97,22.97,22.88,22.89,61325.0,22.97,22.97,22.88,22.89,61325.0
2021-04-05 15:00:00,22.88,23.09,22.86,22.96,112594.0,22.88,23.09,22.86,22.96,112594.0
2021-04-05 15:30:00,22.96,23.05,22.92,23.03,258152.0,22.96,23.05,22.92,23.03,258152.0
2021-04-06 09:30:00,22.99,23.49,22.95,23.34,112527.0,22.99,23.49,22.95,23.34,112527.0
2021-04-06 10:00:00,23.37,23.55,23.34,23.49,65753.0,23.37,23.55,23.34,23.49,65753.0
2021-04-06 10:30:00,23.47,23.6,23.33,23.34,74361.0,23.47,23.6,23.33,23.34,74361.0
2021-04-06 11:00:00,23.32,23.32,23.05,23.19,76231.0,23.32,23.32,23.05,23.19,76231.0
2021-04-06 11:30:00,23.18,23.25,23.06,23.06,55002.0,23.18,23.25,23.06,23.06,55002.0
2021-04-06 12:00:00,23.05,23.14,23.02,23.08,49563.0,23.05,23.14,23.02,23.08,49563.0
2021-04-06 12:30:00,23.08,23.1,22.97,23.03,65021.0,23.08,23.1,22.97,23.03,65021.0
2021-04-06 13:00:00,23.01,23.05,22.82,22.82,73645.0,23.01,23.05,22.82,22.82,73645.0
2021-04-06 13:30:00,22.8,22.89,22.78,22.82,48059.0,22.8,22.89,22.78,22.82,48059.0
2021-04-06 14:00:00,22.81,22.95,22.81,22.85,37615.0,22.81,22.95,22.81,22.85,37615.0
2021-04-06 14:30:00,22.86,22.92,22.72,22.74,39271.0,22.86,22.92,22.72,22.74,39271.0
2021-04-06 15:00:00,22.74,22.76,22.62,22.64,64480.0,22.74,22.76,22.62,22.64,64480.0
2021-04-06 15:30:00,22.64,22.7,22.53,22.58,220737.0,22.64,22.7,22.53,22.58,220737.0
2021-04-07 09:30:00,22.55,22.57,21.94,22.12,123719.0,22.55,22.57,21.94,22.12,123719.0
2021-04-07 10:00:00,22.1,22.2,21.94,22.14,88221.0,22.1,22.2,21.94,22.14,88221.0
2021-04-07 10:30:00,22.16,22.21,21.87,21.88,87992.0,22.16,22.21,21.87,21.88,87992.0
2021-04-07 11:00:00,21.87,21.92,21.76,21.79,91374.0,21.87,21.92,21.76,21.79,91374.0
2021-04-07 11:30:00,21.8,21.84,21.66,21.74,57945.0,21.8,21.84,21.66,21.74,57945.0
2021-04-07 12:00:00,21.72,21.85,21.62,21.85,39607.0,21.72,21.85,21.62,21.85,39607.0
2021-04-07 12:30:00,21.84,22.08,21.82,22.07,81028.0,21.84,22.08,21.82,22.07,81028.0
2021-04-07 13:00:00,22.07,22.14,22.02,22.08,48095.0,22.07,22.14,22.02,22.08,48095.0
2021-04-07 13:30:00,22.06,22.15,22.03,22.07,50039.0,22.06,22.15,22.03,22.07,50039.0
2021-04-07 14:00:00,22.07,22.26,22.07,22.11,52279.0,22.07,22.26,22.07,22.11,52279.0
2021-04-07 14:30:00,22.11,22.13,22.02,22.12,39184.0,22.11,22.13,22.02,22.12,39184.0
2021-04-07 15:00:00,22.13,22.31,22.13,22.16,99049.0,22.13,22.31,22.13,22.16,99049.0
2021-04-07 15:30:00,22.16,22.27,22.11,22.19,270690.0,22.16,22.27,22.11,22.19,270690.0
2021-04-08 09:30:00,22.12,22.23,21.6,21.77,126438.0,22.12,22.23,21.6,21.77,126438.0
2021-04-08 10:00:00,21.79,21.88,21.58,21.86,98854.0,21.79,21.88,21.58,21.86,98854.0
2021-04-08 10:30:00,21.87,22.06,21.81,21.96,66615.0,21.87,22.06,21.81,21.96,66615.0
2021-04-08 11:00:00,21.99,22.18,21.98,22.07,64107.0,21.99,22.18,21.98,22.07,64107.0
2021-04-08 11:30:00,22.09,22.39,22.02,22.27,54839.0,22.09,22.39,22.02,22.27,54839.0
2021-04-08 12:00:00,22.27,22.35,22.21,22.28,30102.0,22.27,22.35,22.21,22.28,30102.0
2021-04-08 12:30:00,22.32,22.35,22.19,22.24,37326.0,22.32,22.35,22.19,22.24,37326.0
2021-04-08 13:00:00,22.25,22.29,22.15,22.17,27735.0,22.25,22.29,22.15,22.17,27735.0
2021-04-08 13:30:00,22.16,22.18,22.07,22.11,30990.0,22.16,22.18,22.07,22.11,30990.0
2021-04-08 14:00:00,22.1,22.24,22.09,22.1,32561.0,22.1,22.24,22.09,22.1,32561.0
2021-04-08 14:30:00,22.1,22.26,22.1,22.26,22902.0,22.1,22.26,22.1,22.26,22902.0
2021-04-08 15:00:00,22.26,22.3,22.2,22.28,35862.0,22.26,22.3,22.2,22.28,35862.0
2021-04-08 15:30:00,22.29,22.31,22.15,22.21,125490.0,22.29,22.31,22.15,22.21,125490.0
2021-04-09 09:30:00,22.19,22.32,21.98,22.26,109111.0,22.19,22.32,21.98,22.26,109111.0
2021-04-09 10:00:00,22.26,22.27,22.08,22.19,45507.0,22.26,22.27,22.08,22.19,45507.0
2021-04-09 10:30:00,22.15,22.34,22.04,22.22,57917.0,22.15,22.34,22.04,22.22,57917.0
2021-04-09 11:00:00,22.21,22.34,22.21,22.3,29704.0,22.21,22.34,22.21,22.3,29704.0
2021-04-09 11:30:00,22.3,22.44,22.26,22.38,40417.0,22.3,22.44,22.26,22.38,40417.0
2021-04-09 12:00:00,22.38,22.41,22.27,22.39,32076.0,22.38,22.41,22.27,22.39,32076.0
2021-04-09 12:30:00,22.39,22.6,22.37,22.53,59376.0,22.39,22.6,22.37,22.53,59376.0
2021-04-09 13:00:00,22.53,22.57,22.49,22.57,37472.0,22.53,22.57,22.49,22.57,37472.0
2021-04-09 13:30:00,22.53,22.61,22.49,22.55,59934.0,22.53,22.61,22.49,22.55,59934.0
2021-04-09 14:00:00,22.55,22.67,22.54,22.64,60873.0,22.55,22.67,22.54,22.64,60873.0
2021-04-09 14:30:00,22.64,22.71,22.62,22.63,41734.0,22.64,22.71,22.62,22.63,41734.0
2021-04-09 15:00:00,22.65,22.69,22.55,22.66,65004.0,22.65,22.69,22.55,22.66,65004.0
2021-04-09 15:30:00,22.66,22.87,22.61,22.74,234037.0,22.66,22.87,22.61,22.74,234037.0
2021-04-12 09:30:00,22.81,22.95,22.52,22.55,72657.0,22.81,22.95,22.52,22.55,72657.0
2021-04-12 10:00:00,22.6,22.7,22.49,22.58,39826.0,22.6,22.7,22.49,22.58,39826.0
2021-04-12 10:30:00,22.6,22.72,22.51,22.55,54204.0,22.6,22.72,22.51,22.55,54204.0
2021-04-12 11:00:00,22.54,22.71,22.47,22.64,130455.0,22.54,22.71,22.47,22.64,130455.0
2021-04-12 11:30:00,22.67,22.8,22.6,22.77,30633.0,22.67,22.8,22.6,22.77,30633.0
2021-04-12 12:00:00,22.79,22.79,22.59,22.62,30742.0,22.79,22.79,22.59,22.62,30742.0
2021-04-12 12:30:00,22.64,22.7,22.61,22.63,31235.0,22.64,22.7,22.61,22.63,31235.0
2021-04-12 13:00:00,22.62,22.63,22.38,22.43,50632.0,22.62,22.63,22.38,22.43,50632.0
2021-04-12 13:30:00,22.43,22.51,22.42,22.46,26159.0,22.43,22.51,22.42,22.46,26159.0
2021-04-12 14:00:00,22.46,22.47,22.29,22.43,44595.0,22.46,22.47,22.29,22.43,44595.0
2021-04-12 14:30:00,22.48,22.55,22.43,22.54,28750.0,22.48,22.55,22.43,22.54,28750.0
2021-04-12 15:00:00,22.54,22.63,22.45,22.61,36706.0,22.54,22.63,22.45,22.61,36706.0
2021-04-12 15:30:00,22.61,22.65,22.55,22.58,143503.0,22.61,22.65,22.55,22.58,143503.0
2021-04-13 09:30:00,22.1,22.25,21.25,21.36,228548.0,22.1,22.25,21.25,21.36,228548.0
2021-04-13 10:00:00,21.36,21.69,21.3,21.58,102101.0,21.36,21.69,21.3,21.58,102101.0
2021-04-13 10:30:00,21.58,21.8,21.56,21.8,57881.0,21.58,21.8,21.56,21.8,57881.0
2021-04-13 11:00:00,21.8,21.81,21.45,21.49,92803.0,21.8,21.81,21.45,21.49,92803.0
2021-04-13 11:30:00,21.5,21.63,21.45,21.46,55838.0,21.5,21.63,21.45,21.46,55838.0
2021-04-13 12:00:00,21.47,21.73,21.47,21.62,61669.0,21.47,21.73,21.47,21.62,61669.0
2021-04-13 12:30:00,21.61,21.62,21.41,21.42,53235.0,21.61,21.62,21.41,21.42,53235.0
2021-04-13 13:00:00,21.44,21.58,21.41,21.55,38905.0,21.44,21.58,21.41,21.55,38905.0
2021-04-13 13:30:00,21.55,21.62,21.54,21.57,46058.0,21.55,21.62,21.54,21.57,46058.0
2021-04-13 14:00:00,21.59,21.68,21.58,21.62,49790.0,21.59,21.68,21.58,21.62,49790.0
2021-04-13 14:30:00,21.62,21.67,21.59,21.62,69009.0,21.62,21.67,21.59,21.62,69009.0
2021-04-13 15:00:00,21.61,21.72,21.54,21.57,81090.0,21.61,21.72,21.54,21.57,81090.0
2021-04-13 15:30:00,21.57,21.64,21.49,21.52,194604.0,21.57,21.64,21.49,21.52,194604.0
2021-04-14 09:30:00,21.83,22.41,21.8,22.39,167694.0,21.83,22.41,21.8,22.39,167694.0
2021-04-14 10:00:00,22.39,22.55,22.3,22.42,81803.0,22.39,22.55,22.3,22.42,81803.0
2021-04-14 10:30:00,22.45,22.74,22.45,22.65,89145.0,22.45,22.74,22.45,22.65,89145.0
2021-04-14 11:00:00,22.63,22.79,22.58,22.77,77113.0,22.63,22.79,22.58,22.77,77113.0
2021-04-14 11:30:00,22.77,22.79,22.59,22.78,67240.0,22.77,22.79,22.59,22.78,67240.0
2021-04-14 12:00:00,22.78,22.78,22.54,22.73,58648.0,22.78,22.78,22.54,22.73,58648.0
2021-04-14 12:30:00,22.73,22.75,22.58,22.71,42542.0,22.73,22.75,22.58,22.71,42542.0
2021-04-14 13:00:00,22.69,22.78,22.62,22.68,57106.0,22.69,22.78,22.62,22.68,57106.0
2021-04-14 13:30:00,22.68,22.77,22.62,22.66,55651.0,22.68,22.77,22.62,22.66,55651.0
2021-04-14 14:00:00,22.65,22.76,22.54,22.75,63677.0,22.65,22.76,22.54,22.75,63677.0
2021-04-14 14:30:00,22.74,22.77,22.53,22.53,59939.0,22.74,22.77,22.53,22.53,59939.0
2021-04-14 15:00:00,22.52,22.6,22.37,22.54,118942.0,22.52,22.6,22.37,22.54,118942.0
2021-04-14 15:30:00,22.54,22.63,22.44,22.54,158891.0,22.54,22.63,22.44,22.54,158891.0
2021-04-15 09:30:00,22.75,22.75,21.96,22.23,94108.0,22.75,22.75,21.96,22.23,94108.0
2021-04-15 10:00:00,22.14,22.25,21.96,22.17,57968.0,22.14,22.25,21.96,22.17,57968.0
2021-04-15 10:30:00,22.19,22.3,22.04,22.26,28752.0,22.19,22.3,22.04,22.26,28752.0
2021-04-15 11:00:00,22.28,22.34,22.11,22.11,33162.0,22.28,22.34,22.11,22.11,33162.0
2021-04-15 11:30:00,22.11,22.43,22.1,22.39,26450.0,22.11,22.43,22.1,22.39,26450.0
2021-04-15 12:00:00,22.41,22.41,22.24,22.27,31022.0,22.41,22.41,22.24,22.27,31022.0
2021-04-15 12:30:00,22.28,22.34,22.17,22.18,36641.0,22.28,22.34,22.17,22.18,36641.0
2021-04-15 13:00:00,22.2,22.24,22.07,22.13,28915.0,22.2,22.24,22.07,22.13,28915.0
2021-04-15 13:30:00,22.09,22.14,22.03,22.1,71656.0,22.09,22.14,22.03,22.1,71656.0
2021-04-15 14:00:00,22.1,22.28,22.1,22.28,63317.0,22.1,22.28,22.1,22.28,63317.0
2021-04-15 14:30:00,22.29,22.38,22.24,22.3,40197.0,22.29,22.38,22.24,22.3,40197.0
2021-04-15 15:00:00,22.3,22.41,22.26,22.27,37547.0,22.3,22.41,22.26,22.27,37547.0
2021-04-15 15:30:00,22.25,22.46,22.25,22.44,136929.0,22.25,22.46,22.25,22.44,136929.0
2021-04-16 09:30:00,22.55,22.88,22.35,22.35,115004.0,22.55,22.88,22.35,22.35,115004.0
2021-04-16 10:00:00,22.32,22.54,22.28,22.47,61903.0,22.32,22.54,22.28,22.47,61903.0
2021-04-16 10:30:00,22.49,22.69,22.46,22.47,57347.0,22.49,22.69,22.46,22.47,57347.0
2021-04-16 11:00:00,22.46,22.54,22.29,22.46,52631.0,22.46,22.54,22.29,22.46,52631.0
2021-04-16 11:30:00,22.45,22.47,22.3,22.3,42189.0,22.45,22.47,22.3,22.3,42189.0
2021-04-16 12:00:00,22.3,22.4,22.23,22.3,36505.0,22.3,22.4,22.23,22.3,36505.0
2021-04-16 12:30:00,22.3,22.37,22.23,22.36,31012.0,22.3,22.37,22.23,22.36,31012.0
2021-04-16 13:00:00,22.36,22.36,22.23,22.27,36857.0,22.36,22.36,22.23,22.27,36857.0
2021-04-16 13:30:00,22.26,22.43,22.24,22.38,30564.0,22.26,22.43,22.24,22.38,30564.0
2021-04-16 14:00:00,22.37,22.51,22.35,22.49,33357.0,22.37,22.51,22.35,22.49,33357.0
2021-04-16 14:30:00,22.49,22.54,22.41,22.52,37982.0,22.49,22.54,22.41,22.52,37982.0
2021-04-16 15:00:00,22.52,22.61,22.52,22.59,50948.0,22.52,22.61,22.52,22.59,50948.0
2021-04-16 15:30:00,22.6,22.61,22.44,22.46,167681.0,22.6,22.61,22.44,22.46,167681.0
2021-04-19 09:30:00,22.44,22.47,22.03,22.12,84735.0,22.44,22.47,22.03,22.12,84735.0
2021-04-19 10:00:00,22.06,22.12,21.95,22.0,97504.0,22.06,22.12,21.95,22.0,97504.0
2021-04-19 10:30:00,22.0,22.01,21.58,21.63,108075.0,22.0,22.01,21.58,21.63,108075.0
2021-04-19 11:00:00,21.6,21.8,21.53,21.8,56827.0,21.6,21.8,21.53,21.8,56827.0
2021-04-19 11:30:00,21.82,21.87,21.62,21.72,40129.0,21.82,21.87,21.62,21.72,40129.0
2021-04-19 12:00:00,21.73,21.89,21.72,21.75,23699.0,21.73,21.89,21.72,21.75,23699.0
2021-04-19 12:30:00,21.77,21.82,21.64,21.65,34525.0,21.77,21.82,21.64,21.65,34525.0
2021-04-19 13:00:00,21.65,21.75,21.63,21.7,24327.0,21.65,21.75,21.63,21.7,24327.0
2021-04-19 13:30:00,21.7,21.79,21.59,21.76,40835.0,21.7,21.79,21.59,21.76,40835.0
2021-04-19 14:00:00,21.76,21.78,21.65,21.71,26816.0,21.76,21.78,21.65,21.71,26816.0
2021-04-19 14:30:00,21.71,21.78,21.65,21.76,42012.0,21.71,21.78,21.65,21.76,42012.0
2021-04-19 15:00:00,21.76,21.86,21.7,21.8,53555.0,21.76,21.86,21.7,21.8,53555.0
2021-04-19 15:30:00,21.8,21.83,21.7,21.73,243638.0,21.8,21.83,21.7,21.73,243638.0
2021-04-20 09:30:00,21.53,21.56,21.07,21.11,77917.0,21.53,21.56,21.07,21.11,77917.0
2021-04-20 10:00:00,21.14,21.28,21.05,21.11,82811.0,21.14,21.28,21.05,21.11,82811.0
2021-04-20 10:30:00,21.1,21.11,20.69,20.87,128943.0,21.1,21.11,20.69,20.87,128943.0
2021-04-20 11:00:00,20.87,20.89,20.41,20.59,119885.0,20.87,20.89,20.41,20.59,119885.0
2021-04-20 11:30:00,20.57,20.82,20.4,20.8,110655.0,20.57,20.82,20.4,20.8,110655.0
2021-04-20 12:00:00,20.79,21.03,20.77,20.83,129832.0,20.79,21.03,20.77,20.83,129832.0
2021-04-20 12:30:00,20.84,20.9,20.66,20.77,43589.0,20.84,20.9,20.66,20.77,43589.0
2021-04-20 13:00:00,20.77,20.86,20.65,20.76,48045.0,20.77,20.86,20.65,20.76,48045.0
2021-04-20 13:30:00,20.75,20.76,20.63,20.69,42781.0,20.75,20.76,20.63,20.69,42781.0
2021-04-20 14:00:00,20.69,20.84,20.67,20.73,39884.0,20.69,20.84,20.67,20.73,39884.0
2021-04-20 14:30:00,20.73,20.81,20.7,20.77,49478.0,20.73,20.81,20.7,20.77,49478.0
2021-04-20 15:00:00,20.76,21.04,20.76,21.0,57231.0,20.76,21.04,20.76,21.0,57231.0
2021-04-20 15:30:00,21.0,21.16,20.97,21.07,162143.0,21.0,21.16,20.97,21.07,162143.0
2021-04-21 09:30:00,21.01,21.12,20.62,21.04,152729.0,21.01,21.12,20.62,21.04,152729.0
2021-04-21 10:00:00,21.06,21.45,21.03,21.36,60637.0,21.06,21.45,21.03,21.36,60637.0
2021-04-21 10:30:00,21.38,21.48,21.29,21.45,57316.0,21.38,21.48,21.29,21.45,57316.0
2021-04-21 11:00:00,21.42,21.46,21.22,21.22,60799.0,21.42,21.46,21.22,21.22,60799.0
2021-04-21 11:30:00,21.23,21.38,21.15,21.37,36229.0,21.23,21.38,21.15,21.37,36229.0
2021-04-21 12:00:00,21.37,21.48,21.36,21.46,31369.0,21.37,21.48,21.36,21.46,31369.0
2021-04-21 12:30:00,21.46,21.6,21.46,21.51,27505.0,21.46,21.6,21.46,21.51,27505.0
2021-04-21 13:00:00,21.51,21.57,21.4,21.41,24607.0,21.51,21.57,21.4,21.41,24607.0
2021-04-21 13:30:00,21.41,21.58,21.41,21.55,17126.0,21.41,21.58,21.41,21.55,17126.0
2021-04-21 14:00:00,21.57,21.59,21.43,21.53,29065.0,21.57,21.59,21.43,21.53,29065.0
2021-04-21 14:30:00,21.53,21.57,21.48,21.57,31086.0,21.53,21.57,21.48,21.57,31086.0
2021-04-21 15:00:00,21.57,21.67,21.52,21.52,37486.0,21.57,21.67,21.52,21.52,37486.0
2021-04-21 15:30:00,21.53,21.61,21.46,21.59,203632.0,21.53,21.61,21.46,21.59,203632.0
2021-04-22 09:30:00,21.89,22.1,21.49,21.63,72320.0,21.89,22.1,21.49,21.63,72320.0
2021-04-22 10:00:00,21.57,21.63,21.37,21.48,42469.0,21.57,21.63,21.37,21.48,42469.0
2021-04-22 10:30:00,21.48,21.66,21.47,21.62,59185.0,21.48,21.66,21.47,21.62,59185.0
2021-04-22 11:00:00,21.64,21.86,21.59,21.8,67072.0,21.64,21.86,21.59,21.8,67072.0
2021-04-22 11:30:00,21.81,22.0,21.81,21.97,51251.0,21.81,22.0,21.81,21.97,51251.0
2021-04-22 12:00:00,21.96,22.04,21.92,21.99,41150.0,21.96,22.04,21.92,21.99,41150.0
2021-04-22 12:30:00,21.98,22.08,21.94,22.08,26095.0,21.98,22.08,21.94,22.08,26095.0
2021-04-22 13:00:00,22.08,22.1,21.66,21.95,64341.0,22.08,22.1,21.66,21.95,64341.0
2021-04-22 13:30:00,21.95,21.96,21.54,21.61,39703.0,21.95,21.96,21.54,21.61,39703.0
2021-04-22 14:00:00,21.59,21.73,21.48,21.73,23077.0,21.59,21.73,21.48,21.73,23077.0
2021-04-22 14:30:00,21.73,21.83,21.67,21.82,23190.0,21.73,21.83,21.67,21.82,23190.0
2021-04-22 15:00:00,21.82,21.86,21.51,21.63,45629.0,21.82,21.86,21.51,21.63,45629.0
2021-04-22 15:30:00,21.62,21.69,21.48,21.48,204648.0,21.62,21.69,21.48,21.48,204648.0
2021-04-23 09:30:00,21.62,21.77,21.38,21.73,40791.0,21.62,21.77,21.38,21.73,40791.0
2021-04-23 10:00:00,21.74,21.84,21.61,21.81,43617.0,21.74,21.84,21.61,21.81,43617.0
2021-04-23 10:30:00,21.82,21.93,21.61,21.73,67522.0,21.82,21.93,21.61,21.73,67522.0
2021-04-23 11:00:00,21.75,21.88,21.72,21.77,63467.0,21.75,21.88,21.72,21.77,63467.0
2021-04-23 11:30:00,21.75,21.81,21.64,21.72,36324.0,21.75,21.81,21.64,21.72,36324.0
2021-04-23 12:00:00,21.72,21.72,21.53,21.56,35463.0,21.72,21.72,21.53,21.56,35463.0
2021-04-23 12:30:00,21.58,21.65,21.58,21.62,12517.0,21.58,21.65,21.58,21.62,12517.0
2021-04-23 13:00:00,21.62,21.79,21.58,21.76,20321.0,21.62,21.79,21.58,21.76,20321.0
2021-04-23 13:30:00,21.76,21.77,21.68,21.72,19389.0,21.76,21.77,21.68,21.72,19389.0
2021-04-23 14:00:00,21.72,21.78,21.69,21.75,26683.0,21.72,21.78,21.69,21.75,26683.0
2021-04-23 14:30:00,21.75,21.9,21.72,21.88,34599.0,21.75,21.9,21.72,21.88,34599.0
2021-04-23 15:00:00,21.9,21.95,21.88,21.94,28928.0,21.9,21.95,21.88,21.94,28928.0
2021-04-23 15:30:00,21.94,21.97,21.77,21.78,119547.0,21.94,21.97,21.77,21.78,119547.0
2021-04-26 09:30:00,22.07,22.43,22.05,22.37,70354.0,22.07,22.43,22.05,22.37,70354.0
2021-04-26 10:00:00,22.35,22.4,22.2,22.34,41423.0,22.35,22.4,22.2,22.34,41423.0
2021-04-26 10:30:00,22.35,22.51,22.29,22.42,105387.0,22.35,22.51,22.29,22.42,105387.0
2021-04-26 11:00:00,22.41,22.61,22.4,22.61,62647.0,22.41,22.61,22.4,22.61,62647.0
2021-04-26 11:30:00,22.6,22.62,22.45,22.56,32986.0,22.6,22.62,22.45,22.56,32986.0
2021-04-26 12:00:00,22.56,22.65,22.49,22.65,45331.0,22.56,22.65,22.49,22.65,45331.0
2021-04-26 12:30:00,22.63,22.66,22.44,22.51,31741.0,22.63,22.66,22.44,22.51,31741.0
2021-04-26 13:00:00,22.51,22.52,22.45,22.48,30875.0,22.51,22.52,22.45,22.48,30875.0
2021-04-26 13:30:00,22.49,22.52,22.45,22.5,28067.0,22.49,22.52,22.45,22.5,28067.0
2021-04-26 14:00:00,22.51,22.58,22.44,22.47,28816.0,22.51,22.58,22.44,22.47,28816.0
2021-04-26 14:30:00,22.47,22.56,22.45,22.49,60970.0,22.47,22.56,22.45,22.49,60970.0
2021-04-26 15:00:00,22.49,22.55,22.41,22.45,62096.0,22.49,22.55,22.41,22.45,62096.0
2021-04-26 15:30:00,22.43,22.61,22.4,22.45,208952.0,22.43,22.61,22.4,22.45,208952.0
2021-04-27 09:30:00,22.51,22.54,22.15,22.5,55810.0,22.51,22.54,22.15,22.5,55810.0
2021-04-27 10:00:00,22.44,22.57,22.31,22.43,29138.0,22.44,22.57,22.31,22.43,29138.0
2021-04-27 10:30:00,22.43,22.62,22.37,22.55,65111.0,22.43,22.62,22.37,22.55,65111.0
2021-04-27 11:00:00,22.55,22.55,22.42,22.46,18512.0,22.55,22.55,22.42,22.46,18512.0
2021-04-27 11:30:00,22.48,22.57,22.47,22.55,18060.0,22.48,22.57,22.47,22.55,18060.0
2021-04-27 12:00:00,22.57,22.68,22.46,22.66,40519.0,22.57,22.68,22.46,22.66,40519.0
2021-04-27 12:30:00,22.66,22.66,22.41,22.47,34548.0,22.66,22.66,22.41,22.47,34548.0
2021-04-27 13:00:00,22.47,22.48,22.35,22.38,28579.0,22.47,22.48,22.35,22.38,28579.0
2021-04-27 13:30:00,22.36,22.44,22.35,22.44,14361.0,22.36,22.44,22.35,22.44,14361.0
2021-04-27 14:00:00,22.43,22.44,22.29,22.39,35117.0,22.43,22.44,22.29,22.39,35117.0
2021-04-27 14:30:00,22.38,22.41,22.28,22.32,34109.0,22.38,22.41,22.28,22.32,34109.0
2021-04-27 15:00:00,22.31,22.43,22.3,22.41,43415.0,22.31,22.43,22.3,22.41,43415.0
2021-04-27 15:30:00,22.4,22.55,22.39,22.53,125615.0,22.4,22.55,22.39,22.53,125615.0
2021-04-28 09:30:00,22.45,22.74,22.37,22.49,72994.0,22.45,22.74,22.37,22.49,72994.0
2021-04-28 10:00:00,22.46,22.74,22.41,22.73,59665.0,22.46,22.74,22.41,22.73,59665.0
2021-04-28 10:30:00,22.75,22.92,22.74,22.85,84090.0,22.75,22.92,22.74,22.85,84090.0
2021-04-28 11:00:00,22.84,22.93,22.8,22.89,92660.0,22.84,22.93,22.8,22.89,92660.0
2021-04-28 11:30:00,22.9,23.18,22.88,23.15,220432.0,22.9,23.18,22.88,23.15,220432.0
2021-04-28 12:00:00,23.15,23.26,23.11,23.24,52047.0,23.15,23.26,23.11,23.24,52047.0
2021-04-28 12:30:00,23.24,23.26,23.17,23.21,70207.0,23.24,23.26,23.17,23.21,70207.0
2021-04-28 13:00:00,23.21,23.32,23.18,23.26,141229.0,23.21,23.32,23.18,23.26,141229.0
2021-04-28 13:30:00,23.25,23.27,23.11,23.17,97619.0,23.25,23.27,23.11,23.17,97619.0
2021-04-28 14:00:00,23.18,23.33,23.11,23.25,73749.0,23.18,23.33,23.11,23.25,73749.0
2021-04-28 14:30:00,23.24,23.26,23.14,23.16,47650.0,23.24,23.26,23.14,23.16,47650.0
2021-04-28 15:00:00,23.17,23.19,22.95,23.13,91740.0,23.17,23.19,22.95,23.13,91740.0
2021-04-28 15:30:00,23.12,23.18,23.06,23.13,136376.0,23.12,23.18,23.06,23.13,136376.0
2021-04-29 09:30:00,23.47,23.47,22.91,23.01,69446.0,23.47,23.47,22.91,23.01,69446.0
2021-04-29 10:00:00,22.99,23.05,22.91,22.99,53193.0,22.99,23.05,22.91,22.99,53193.0
2021-04-29 10:30:00,22.95,23.33,22.87,23.3,138169.0,22.95,23.33,22.87,23.3,138169.0
2021-04-29 11:00:00,23.29,23.39,23.22,23.26,121425.0,23.29,23.39,23.22,23.26,121425.0
2021-04-29 11:30:00,23.26,23.27,22.94,23.0,68037.0,23.26,23.27,22.94,23.0,68037.0
2021-04-29 12:00:00,23.0,23.0,22.59,22.64,68389.0,23.0,23.0,22.59,22.64,68389.0
2021-04-29 12:30:00,22.62,22.93,22.61,22.93,46087.0,22.62,22.93,22.61,22.93,46087.0
2021-04-29 13:00:00,22.94,22.94,22.81,22.85,26572.0,22.94,22.94,22.81,22.85,26572.0
2021-04-29 13:30:00,22.88,22.99,22.81,22.92,34690.0,22.88,22.99,22.81,22.92,34690.0
2021-04-29 14:00:00,22.93,23.05,22.91,23.05,33948.0,22.93,23.05,22.91,23.05,33948.0
2021-04-29 14:30:00,23.07,23.18,23.05,23.18,30206.0,23.07,23.18,23.05,23.18,30206.0
2021-04-29 15:00:00,23.18,23.21,22.99,23.0,52663.0,23.18,23.21,22.99,23.0,52663.0
2021-04-29 15:30:00,23.01,23.15,23.0,23.13,143349.0,23.01,23.15,23.0,23.13,143349.0
2021-04-30 09:30:00,22.74,23.11,22.67,23.09,72325.0,22.74,23.11,22.67,23.09,72325.0
2021-04-30 10:00:00,23.11,23.26,23.07,23.21,68328.0,23.11,23.26,23.07,23.21,68328.0
2021-04-30 10:30:00,23.21,23.29,22.97,23.12,185442.0,23.21,23.29,22.97,23.12,185442.0
2021-04-30 11:00:00,23.13,23.23,23.05,23.12,142183.0,23.13,23.23,23.05,23.12,142183.0
2021-04-30 11:30:00,23.11,23.23,23.05,23.15,136127.0,23.11,23.23,23.05,23.15,136127.0
2021-04-30 12:00:00,23.14,23.19,22.98,23.02,89999.0,23.14,23.19,22.98,23.02,89999.0
2021-04-30 12:30:00,23.02,23.07,22.91,22.93,55917.0,23.02,23.07,22.91,22.93,55917.0
2021-04-30 13:00:00,22.93,23.02,22.85,22.97,41965.0,22.93,23.02,22.85,22.97,41965.0
2021-04-30 13:30:00,22.96,23.03,22.8,22.86,51714.0,22.96,23.03,22.8,22.86,51714.0
2021-04-30 14:00:00,22.86,22.92,22.76,22.86,63732.0,22.86,22.92,22.76,22.86,63732.0
2021-04-30 14:30:00,22.86,23.0,22.83,22.89,114140.0,22.86,23.0,22.83,22.89,114140.0
2021-04-30 15:00:00,22.87,23.05,22.86,23.03,183572.0,22.87,23.05,22.86,23.03,183572.0
2021-04-30 15:30:00,23.03,23.05,22.96,22.98,384384.0,23.03,23.05,22.96,22.98,384384.0
2021-05-03 09:30:00,23.3,23.37,22.95,23.21,85439.0,23.3,23.37,22.95,23.21,85439.0
2021-05-03 10:00:00,23.2,23.2,22.95,22.98,58981.0,23.2,23.2,22.95,22.98,58981.0
2021-05-03 10:30:00,22.98,23.18,22.97,23.17,82372.0,22.98,23.18,22.97,23.17,82372.0
2021-05-03 11:00:00,23.16,23.37,23.13,23.23,125185.0,23.16,23.37,23.13,23.23,125185.0
2021-05-03 11:30:00,23.24,23.41,23.21,23.24,49497.0,23.24,23.41,23.21,23.24,49497.0
2021-05-03 12:00:00,23.25,23.29,23.16,23.28,26294.0,23.25,23.29,23.16,23.28,26294.0
2021-05-03 12:30:00,23.28,23.29,23.14,23.27,25965.0,23.28,23.29,23.14,23.27,25965.0
2021-05-03 13:00:00,23.27,23.35,23.2,23.34,36026.0,23.27,23.35,23.2,23.34,36026.0
2021-05-03 13:30:00,23.33,23.42,23.28,23.39,40096.0,23.33,23.42,23.28,23.39,40096.0
2021-05-03 14:00:00,23.39,23.6,23.39,23.55,113840.0,23.39,23.6,23.39,23.55,113840.0
2021-05-03 14:30:00,23.55,23.55,23.43,23.49,66560.0,23.55,23.55,23.43,23.49,66560.0
2021-05-03 15:00:00,23.48,23.62,23.4,23.41,61194.0,23.48,23.62,23.4,23.41,61194.0
2021-05-03 15:30:00,23.41,23.44,23.31,23.42,310436.0,23.41,23.44,23.31,23.42,310436.0
2021-05-04 09:30:00,23.41,23.82,23.16,23.34,176782.0,23.41,23.82,23.16,23.34,176782.0
2021-05-04 10:00:00,23.27,23.4,23.11,23.33,86759.0,23.27,23.4,23.11,23.33,86759.0
2021-05-04 10:30:00,23.34,23.4,23.19,23.27,83184.0,23.34,23.4,23.19,23.27,83184.0
2021-05-04 11:00:00,23.28,23.43,23.25,23.43,250692.0,23.28,23.43,23.25,23.43,250692.0
2021-05-04 11:30:00,23.43,23.54,23.38,23.47,101358.0,23.43,23.54,23.38,23.47,101358.0
2021-05-04 12:00:00,23.46,23.69,23.46,23.65,52313.0,23.46,23.69,23.46,23.65,52313.0
2021-05-04 12:30:00,23.66,23.67,23.52,23.64,43314.0,23.66,23.67,23.52,23.64,43314.0
2021-05-04 13:00:00,23.63,23.69,23.57,23.66,41724.0,23.63,23.69,23.57,23.66,41724.0
2021-05-04 13:30:00,23.67,23.72,23.63,23.69,71158.0,23.67,23.72,23.63,23.69,71158.0
2021-05-04 14:00:00,23.67,23.78,23.63,23.75,68442.0,23.67,23.78,23.63,23.75,68442.0
2021-05-04 14:30:00,23.74,23.79,23.7,23.73,81509.0,23.74,23.79,23.7,23.73,81509.0
2021-05-04 15:00:00,23.73,23.88,23.63,23.87,199621.0,23.73,23.88,23.63,23.87,199621.0
2021-05-04 15:30:00,23.88,23.96,23.79,23.96,816524.0,23.88,23.96,23.79,23.96,816524.0
2021-05-05 09:30:00,24.0,24.13,23.63,23.89,299805.0,24.0,24.13,23.63,23.89,299805.0
2021-05-05 10:00:00,23.89,23.89,23.55,23.79,110154.0,23.89,23.89,23.55,23.79,110154.0
2021-05-05 10:30:00,23.79,23.92,23.72,23.86,129886.0,23.79,23.92,23.72,23.86,129886.0
2021-05-05 11:00:00,23.86,23.93,23.78,23.89,55542.0,23.86,23.93,23.78,23.89,55542.0
2021-05-05 11:30:00,23.95,24.05,23.87,24.02,109434.0,23.95,24.05,23.87,24.02,109434.0
2021-05-05 12:00:00,24.01,24.09,23.97,24.06,90480.0,24.01,24.09,23.97,24.06,90480.0
2021-05-05 12:30:00,24.06,24.12,23.99,24.03,109777.0,24.06,24.12,23.99,24.03,109777.0
2021-05-05 13:00:00,24.05,24.27,24.04,24.16,92489.0,24.05,24.27,24.04,24.16,92489.0
2021-05-05 13:30:00,24.16,24.28,24.01,24.26,70035.0,24.16,24.28,24.01,24.26,70035.0
2021-05-05 14:00:00,24.25,24.32,24.17,24.24,82019.0,24.25,24.32,24.17,24.24,82019.0
2021-05-05 14:30:00,24.25,24.27,24.1,24.21,58280.0,24.25,24.27,24.1,24.21,58280.0
2021-05-05 15:00:00,24.24,24.25,24.05,24.1,77798.0,24.24,24.25,24.05,24.1,77798.0
2021-05-05 15:30:00,24.11,24.27,24.06,24.24,250336.0,24.11,24.27,24.06,24.24,250336.0
2021-05-06 09:30:00,24.34,24.39,23.59,23.65,168663.0,24.34,24.39,23.59,23.65,168663.0
2021-05-06 10:00:00,23.61,23.98,23.61,23.93,139339.0,23.61,23.98,23.61,23.93,139339.0
2021-05-06 10:30:00,23.92,24.03,23.84,24.0,74219.0,23.92,24.03,23.84,24.0,74219.0
2021-05-06 11:00:00,24.01,24.17,23.91,24.14,116114.0,24.01,24.17,23.91,24.14,116114.0
2021-05-06 11:30:00,24.13,24.31,24.12,24.23,64776.0,24.13,24.31,24.12,24.23,64776.0
2021-05-06 12:00:00,24.24,24.25,24.13,24.22,37623.0,24.24,24.25,24.13,24.22,37623.0
2021-05-06 12:30:00,24.21,24.23,24.08,24.15,66572.0,24.21,24.23,24.08,24.15,66572.0
2021-05-06 13:00:00,24.14,24.3,24.14,24.26,61224.0,24.14,24.3,24.14,24.26,61224.0
2021-05-06 13:30:00,24.26,24.34,24.06,24.11,67749.0,24.26,24.34,24.06,24.11,67749.0
2021-05-06 14:00:00,24.09,24.15,23.98,24.03,92218.0,24.09,24.15,23.98,24.03,92218.0
2021-05-06 14:30:00,24.03,24.08,23.9,23.92,158060.0,24.03,24.08,23.9,23.92,158060.0
2021-05-06 15:00:00,23.91,24.16,23.91,24.16,67304.0,23.91,24.16,23.91,24.16,67304.0
2021-05-06 15:30:00,24.17,24.42,24.15,24.39,202609.0,24.17,24.42,24.15,24.39,202609.0
2021-05-07 09:30:00,23.33,24.24,22.7,23.78,521980.0,23.33,24.24,22.7,23.78,521980.0
2021-05-07 10:00:00,23.78,24.03,23.61,24.0,296862.0,23.78,24.03,23.61,24.0,296862.0
2021-05-07 10:30:00,23.98,24.47,23.9,24.35,132643.0,23.98,24.47,23.9,24.35,132643.0
2021-05-07 11:00:00,24.39,24.43,23.94,24.06,104327.0,24.39,24.43,23.94,24.06,104327.0
2021-05-07 11:30:00,24.05,24.1,23.88,24.01,81421.0,24.05,24.1,23.88,24.01,81421.0
2021-05-07 12:00:00,24.01,24.33,24.0,24.33,48163.0,24.01,24.33,24.0,24.33,48163.0
2021-05-07 12:30:00,24.31,24.43,24.22,24.38,48018.0,24.31,24.43,24.22,24.38,48018.0
2021-05-07 13:00:00,24.37,24.43,24.26,24.26,51843.0,24.37,24.43,24.26,24.26,51843.0
2021-05-07 13:30:00,24.26,24.48,24.25,24.45,79803.0,24.26,24.48,24.25,24.45,79803.0
2021-05-07 14:00:00,24.43,24.56,24.43,24.52,130952.0,24.43,24.56,24.43,24.52,130952.0
2021-05-07 14:30:00,24.5,24.51,24.36,24.47,77369.0,24.5,24.51,24.36,24.47,77369.0
2021-05-07 15:00:00,24.46,24.54,24.34,24.53,164345.0,24.46,24.54,24.34,24.53,164345.0
2021-05-07 15:30:00,24.53,24.76,24.53,24.69,454739.0,24.53,24.76,24.53,24.69,454739.0
2021-05-10 09:30:00,24.77,24.96,24.14,24.32,180319.0,24.77,24.96,24.14,24.32,180319.0
2021-05-10 10:00:00,24.32,24.78,24.29,24.68,96198.0,24.32,24.78,24.29,24.68,96198.0
2021-05-10 10:30:00,24.7,24.75,24.44,24.44,58720.0,24.7,24.75,24.44,24.44,58720.0
2021-05-10 11:00:00,24.47,24.93,24.46,24.86,77799.0,24.47,24.93,24.46,24.86,77799.0
2021-05-10 11:30:00,24.88,24.9,24.67,24.76,51160.0,24.88,24.9,24.67,24.76,51160.0
2021-05-10 12:00:00,24.76,24.8,24.65,24.73,44362.0,24.76,24.8,24.65,24.73,44362.0
2021-05-10 12:30:00,24.75,24.86,24.67,24.83,130229.0,24.75,24.86,24.67,24.83,130229.0
2021-05-10 13:00:00,24.85,24.87,24.57,24.84,65211.0,24.85,24.87,24.57,24.84,65211.0
2021-05-10 13:30:00,24.84,25.07,24.83,24.99,122704.0,24.84,25.07,24.83,24.99,122704.0
2021-05-10 14:00:00,24.97,25.01,24.77,24.86,62809.0,24.97,25.01,24.77,24.86,62809.0
2021-05-10 14:30:00,24.86,24.88,24.63,24.75,61242.0,24.86,24.88,24.63,24.75,61242.0
2021-05-10 15:00:00,24.75,24.78,24.44,24.54,85678.0,24.75,24.78,24.44,24.54,85678.0
2021-05-10 15:30:00,24.53,24.62,24.33,24.34,220271.0,24.53,24.62,24.33,24.34,220271.0
2021-05-11 09:30:00,23.68,24.5,23.45,24.46,147745.0,23.68,24.5,23.45,24.46,147745.0
2021-05-11 10:00:00,24.45,24.58,23.91,24.0,208083.0,24.45,24.58,23.91,24.0,208083.0
2021-05-11 10:30:00,24.0,24.18,23.75,24.1,314290.0,24.0,24.18,23.75,24.1,314290.0
2021-05-11 11:00:00,24.1,24.28,23.85,24.27,42195.0,24.1,24.28,23.85,24.27,42195.0
2021-05-11 11:30:00,24.26,24.51,24.21,24.44,40280.0,24.26,24.51,24.21,24.44,40280.0
2021-05-11 12:00:00,24.39,24.54,24.31,24.41,43888.0,24.39,24.54,24.31,24.41,43888.0
2021-05-11 12:30:00,24.41,24.54,24.33,24.38,58530.0,24.41,24.54,24.33,24.38,58530.0
2021-05-11 13:00:00,24.38,24.65,24.36,24.64,48811.0,24.38,24.65,24.36,24.64,48811.0
2021-05-11 13:30:00,24.66,24.77,24.61,24.74,49819.0,24.66,24.77,24.61,24.74,49819.0
2021-05-11 14:00:00,24.75,24.83,24.51,24.76,82713.0,24.75,24.83,24.51,24.76,82713.0
2021-05-11 14:30:00,24.75,24.75,24.46,24.64,69626.0,24.75,24.75,24.46,24.64,69626.0
2021-05-11 15:00:00,24.65,24.68,24.47,24.63,64317.0,24.65,24.68,24.47,24.63,64317.0
2021-05-11 15:30:00,24.64,24.64,24.36,24.43,159694.0,24.64,24.64,24.36,24.43,159694.0
2021-05-12 09:30:00,24.58,25.08,24.43,24.8,230878.0,24.58,25.08,24.43,24.8,230878.0
2021-05-12 10:00:00,24.8,25.06,24.68,24.77,62550.0,24.8,25.06,24.68,24.77,62550.0
2021-05-12 10:30:00,24.74,24.79,24.58,24.69,103450.0,24.74,24.79,24.58,24.69,103450.0
2021-05-12 11:00:00,24.67,24.82,24.61,24.63,39601.0,24.67,24.82,24.61,24.63,39601.0
2021-05-12 11:30:00,24.6,24.6,24.07,24.1,80914.0,24.6,24.6,24.07,24.1,80914.0
2021-05-12 12:00:00,24.09,24.12,23.92,24.04,74869.0,24.09,24.12,23.92,24.04,74869.0
2021-05-12 12:30:00,24.03,24.17,23.97,24.05,49279.0,24.03,24.17,23.97,24.05,49279.0
2021-05-12 13:00:00,24.07,24.29,24.04,24.21,43915.0,24.07,24.29,24.04,24.21,43915.0
2021-05-12 13:30:00,24.2,24.33,24.13,24.27,41420.0,24.2,24.33,24.13,24.27,41420.0
2021-05-12 14:00:00,24.28,24.33,24.07,24.07,48761.0,24.28,24.33,24.07,24.07,48761.0
2021-05-12 14:30:00,24.07,24.28,23.98,24.1,95357.0,24.07,24.28,23.98,24.1,95357.0
2021-05-12 15:00:00,24.09,24.11,23.66,23.75,166019.0,24.09,24.11,23.66,23.75,166019.0
2021-05-12 15:30:00,23.74,23.89,23.71,23.78,298569.0,23.74,23.89,23.71,23.78,298569.0
2021-05-13 09:30:00,21.92,21.92,21.14,21.19,1746895.0,21.92,21.92,21.14,21.19,1746895.0
2021-05-13 10:00:00,21.19,21.38,20.75,20.95,1101323.0,21.19,21.38,20.75,20.95,1101323.0
2021-05-13 10:30:00,20.95,20.95,20.34,20.5,1506971.0,20.95,20.95,20.34,20.5,1506971.0
2021-05-13 11:00:00,20.49,20.58,19.86,19.96,1028864.0,20.49,20.58,19.86,19.96,1028864.0
2021-05-13 11:30:00,19.96,20.05,19.61,19.69,952743.0,19.96,20.05,19.61,19.69,952743.0
2021-05-13 12:00:00,19.69,19.87,19.11,19.12,720723.0,19.69,19.87,19.11,19.12,720723.0
2021-05-13 12:30:00,19.11,19.84,19.1,19.77,1208094.0,19.11,19.84,19.1,19.77,1208094.0
2021-05-13 13:00:00,19.78,19.8,19.36,19.46,1184301.0,19.78,19.8,19.36,19.46,1184301.0
2021-05-13 13:30:00,19.44,19.51,19.25,19.31,931250.0,19.44,19.51,19.25,19.31,931250.0
2021-05-13 14:00:00,19.32,19.67,19.21,19.57,1101271.0,19.32,19.67,19.21,19.57,1101271.0
2021-05-13 14:30:00,19.57,19.75,19.23,19.26,1235590.0,19.57,19.75,19.23,19.26,1235590.0
2021-05-13 15:00:00,19.25,19.39,18.9,18.9,2500569.0,19.25,19.39,18.9,18.9,2500569.0
2021-05-13 15:30:00,18.9,19.06,18.1,18.93,8634498.0,18.9,19.06,18.1,18.93,8634498.0
2021-05-14 09:30:00,18.6,18.76,18.02,18.52,1889237.0,18.6,18.76,18.02,18.52,1889237.0
2021-05-14 10:00:00,18.54,18.86,18.47,18.85,1237836.0,18.54,18.86,18.47,18.85,1237836.0
2021-05-14 10:30:00,18.85,18.93,18.64,18.87,754820.0,18.85,18.93,18.64,18.87,754820.0
2021-05-14 11:00:00,18.87,18.91,18.63,18.73,606010.0,18.87,18.91,18.63,18.73,606010.0
2021-05-14 11:30:00,18.73,18.96,18.7,18.89,547905.0,18.73,18.96,18.7,18.89,547905.0
2021-05-14 12:00:00,18.88,19.1,18.88,18.98,1705995.0,18.88,19.1,18.88,18.98,1705995.0
2021-05-14 12:30:00,18.98,19.16,18.97,19.14,1054792.0,18.98,19.16,18.97,19.14,1054792.0
2021-05-14 13:00:00,19.14,19.19,18.96,19.17,404711.0,19.14,19.19,18.96,19.17,404711.0
2021-05-14 13:30:00,19.2,19.3,19.11,19.27,351866.0,19.2,19.3,19.11,19.27,351866.0
2021-05-14 14:00:00,19.28,19.3,19.2,19.25,487393.0,19.28,19.3,19.2,19.25,487393.0
2021-05-14 14:30:00,19.25,19.25,19.03,19.07,515744.0,19.25,19.25,19.03,19.07,515744.0
2021-05-14 15:00:00,19.07,19.25,18.97,19.21,687398.0,19.07,19.25,18.97,19.21,687398.0
2021-05-14 15:30:00,19.21,19.28,19.06,19.13,1749535.0,19.21,19.28,19.06,19.13,1749535.0
2021-05-17 09:30:00,19.02,19.23,18.5,18.59,345696.0,19.02,19.23,18.5,18.59,345696.0
2021-05-17 10:00:00,18.58,18.89,18.51,18.7,158263.0,18.58,18.89,18.51,18.7,158263.0
2021-05-17 10:30:00,18.71,18.97,18.65,18.86,209979.0,18.71,18.97,18.65,18.86,209979.0
2021-05-17 11:00:00,18.85,18.91,18.68,18.85,141113.0,18.85,18.91,18.68,18.85,141113.0
2021-05-17 11:30:00,18.85,19.03,18.85,18.95,138386.0,18.85,19.03,18.85,18.95,138386.0
2021-05-17 12:00:00,18.96,19.09,18.92,19.07,105319.0,18.96,19.09,18.92,19.07,105319.0
2021-05-17 12:30:00,19.07,19.1,19.01,19.07,85054.0,19.07,19.1,19.01,19.07,85054.0
2021-05-17 13:00:00,19.07,19.13,18.96,19.0,114006.0,19.07,19.13,18.96,19.0,114006.0
2021-05-17 13:30:00,19.0,19.16,18.98,19.12,99470.0,19.0,19.16,18.98,19.12,99470.0
2021-05-17 14:00:00,19.14,19.22,19.11,19.2,95186.0,19.14,19.22,19.11,19.2,95186.0
2021-05-17 14:30:00,19.21,19.36,19.16,19.34,148969.0,19.21,19.36,19.16,19.34,148969.0
2021-05-17 15:00:00,19.35,19.48,19.33,19.48,232091.0,19.35,19.48,19.33,19.48,232091.0
2021-05-17 15:30:00,19.48,19.65,19.47,19.64,691048.0,19.48,19.65,19.47,19.64,691048.0
2021-05-18 09:30:00,19.65,19.82,19.48,19.76,311427.0,19.65,19.82,19.48,19.76,311427.0
2021-05-18 10:00:00,19.76,19.8,19.41,19.65,175415.0,19.76,19.8,19.41,19.65,175415.0
2021-05-18 10:30:00,19.65,19.65,19.38,19.41,125974.0,19.65,19.65,19.38,19.41,125974.0
2021-05-18 11:00:00,19.4,19.48,19.28,19.41,192984.0,19.4,19.48,19.28,19.41,192984.0
2021-05-18 11:30:00,19.4,19.57,19.25,19.55,193161.0,19.4,19.57,19.25,19.55,193161.0
2021-05-18 12:00:00,19.55,19.56,19.43,19.5,99351.0,19.55,19.56,19.43,19.5,99351.0
2021-05-18 12:30:00,19.5,19.62,19.47,19.55,127537.0,19.5,19.62,19.47,19.55,127537.0
2021-05-18 13:00:00,19.56,19.68,19.54,19.68,91180.0,19.56,19.68,19.54,19.68,91180.0
2021-05-18 13:30:00,19.68,19.71,19.63,19.65,143026.0,19.68,19.71,19.63,19.65,143026.0
2021-05-18 14:00:00,19.66,19.67,19.56,19.58,192966.0,19.66,19.67,19.56,19.58,192966.0
2021-05-18 14:30:00,19.58,19.61,19.37,19.5,163528.0,19.58,19.61,19.37,19.5,163528.0
2021-05-18 15:00:00,19.49,19.59,19.45,19.57,497464.0,19.49,19.59,19.45,19.57,497464.0
2021-05-18 15:30:00,19.57,19.67,19.41,19.42,699264.0,19.57,19.67,19.41,19.42,699264.0
2021-05-19 09:30:00,18.85,18.92,18.34,18.43,370465.0,18.85,18.92,18.34,18.43,370465.0
2021-05-19 10:00:00,18.43,18.8,18.42,18.66,274170.0,18.43,18.8,18.42,18.66,274170.0
2021-05-19 10:30:00,18.66,18.93,18.5,18.93,251169.0,18.66,18.93,18.5,18.93,251169.0
2021-05-19 11:00:00,18.91,18.97,18.7,18.9,115401.0,18.91,18.97,18.7,18.9,115401.0
2021-05-19 11:30:00,18.9,18.93,18.7,18.73,103505.0,18.9,18.93,18.7,18.73,103505.0
2021-05-19 12:00:00,18.73,18.85,18.65,18.74,55965.0,18.73,18.85,18.65,18.74,55965.0
2021-05-19 12:30:00,18.75,18.87,18.73,18.81,486403.0,18.75,18.87,18.73,18.81,486403.0
2021-05-19 13:00:00,18.81,18.86,18.76,18.83,83486.0,18.81,18.86,18.76,18.83,83486.0
2021-05-19 13:30:00,18.82,18.84,18.77,18.79,62923.0,18.82,18.84,18.77,18.79,62923.0
2021-05-19 14:00:00,18.79,18.81,18.51,18.66,111260.0,18.79,18.81,18.51,18.66,111260.0
2021-05-19 14:30:00,18.66,18.75,18.53,18.54,116139.0,18.66,18.75,18.53,18.54,116139.0
2021-05-19 15:00:00,18.53,18.68,18.51,18.66,124911.0,18.53,18.68,18.51,18.66,124911.0
2021-05-19 15:30:00,18.66,18.68,18.55,18.63,381573.0,18.66,18.68,18.55,18.63,381573.0
2021-05-20 09:30:00,18.57,18.57,17.96,18.0,330605.0,18.57,18.57,17.96,18.0,330605.0
2021-05-20 10:00:00,18.0,18.16,17.82,18.16,342705.0,18.0,18.16,17.82,18.16,342705.0
2021-05-20 10:30:00,18.17,18.21,17.93,18.06,178313.0,18.17,18.21,17.93,18.06,178313.0
2021-05-20 11:00:00,18.07,18.16,17.92,17.93,157761.0,18.07,18.16,17.92,17.93,157761.0
2021-05-20 11:30:00,17.93,18.01,17.88,17.91,160248.0,17.93,18.01,17.88,17.91,160248.0
2021-05-20 12:00:00,17.91,18.01,17.83,17.88,135382.0,17.91,18.01,17.83,17.88,135382.0
2021-05-20 12:30:00,17.88,17.9,17.81,17.88,103937.0,17.88,17.9,17.81,17.88,103937.0
2021-05-20 13:00:00,17.88,17.93,17.85,17.85,85332.0,17.88,17.93,17.85,17.85,85332.0
2021-05-20 13:30:00,17.85,17.87,17.68,17.7,516820.0,17.85,17.87,17.68,17.7,516820.0
2021-05-20 14:00:00,17.71,17.78,17.68,17.78,138370.0,17.71,17.78,17.68,17.78,138370.0
2021-05-20 14:30:00,17.78,17.88,17.7,17.86,129950.0,17.78,17.88,17.7,17.86,129950.0
2021-05-20 15:00:00,17.85,17.94,17.81,17.94,152952.0,17.85,17.94,17.81,17.94,152952.0
2021-05-20 15:30:00,17.93,17.94,17.8,17.84,495373.0,17.93,17.94,17.8,17.84,495373.0
2021-05-21 09:30:00,18.11,18.4,17.96,18.37,264155.0,18.11,18.4,17.96,18.37,264155.0
2021-05-21 10:00:00,18.33,18.4,18.21,18.3,159436.0,18.33,18.4,18.21,18.3,159436.0
2021-05-21 10:30:00,18.3,18.41,18.14,18.4,132143.0,18.3,18.41,18.14,18.4,132143.0
2021-05-21 11:00:00,18.4,18.46,18.21,18.22,188323.0,18.4,18.46,18.21,18.22,188323.0
2021-05-21 11:30:00,18.21,18.26,18.12,18.15,127966.0,18.21,18.26,18.12,18.15,127966.0
2021-05-21 12:00:00,18.16,18.16,18.02,18.07,159094.0,18.16,18.16,18.02,18.07,159094.0
2021-05-21 12:30:00,18.08,18.13,17.92,17.93,87930.0,18.08,18.13,17.92,17.93,87930.0
2021-05-21 13:00:00,17.92,17.98,17.89,17.94,74725.0,17.92,17.98,17.89,17.94,74725.0
2021-05-21 13:30:00,17.94,18.07,17.93,18.06,52596.0,17.94,18.07,17.93,18.06,52596.0
2021-05-21 14:00:00,18.06,18.09,18.02,18.03,58186.0,18.06,18.09,18.02,18.03,58186.0
2021-05-21 14:30:00,18.04,18.11,18.02,18.1,52899.0,18.04,18.11,18.02,18.1,52899.0
2021-05-21 15:00:00,18.1,18.2,18.06,18.16,100297.0,18.1,18.2,18.06,18.16,100297.0
2021-05-21 15:30:00,18.16,18.16,17.96,18.0,297798.0,18.16,18.16,17.96,18.0,297798.0
2021-05-24 09:30:00,17.91,17.94,17.5,17.85,295489.0,17.91,17.94,17.5,17.85,295489.0
2021-05-24 10:00:00,17.86,17.96,17.75,17.78,65919.0,17.86,17.96,17.75,17.78,65919.0
2021-05-24 10:30:00,17.77,17.96,17.76,17.81,76097.0,17.77,17.96,17.76,17.81,76097.0
2021-05-24 11:00:00,17.82,17.93,17.82,17.92,168822.0,17.82,17.93,17.82,17.92,168822.0
2021-05-24 11:30:00,17.93,18.01,17.92,17.97,67511.0,17.93,18.01,17.92,17.97,67511.0
2021-05-24 12:00:00,17.96,18.24,17.94,18.17,598717.0,17.96,18.24,17.94,18.17,598717.0
2021-05-24 12:30:00,18.16,18.31,18.16,18.21,119072.0,18.16,18.31,18.16,18.21,119072.0
2021-05-24 13:00:00,18.21,18.27,18.19,18.23,53821.0,18.21,18.27,18.19,18.23,53821.0
2021-05-24 13:30:00,18.23,18.27,18.21,18.25,35613.0,18.23,18.27,18.21,18.25,35613.0
2021-05-24 14:00:00,18.25,18.32,18.24,18.32,160773.0,18.25,18.32,18.24,18.32,160773.0
2021-05-24 14:30:00,18.32,18.36,18.3,18.35,49893.0,18.32,18.36,18.3,18.35,49893.0
2021-05-24 15:00:00,18.35,18.37,18.33,18.37,49516.0,18.35,18.37,18.33,18.37,49516.0
2021-05-24 15:30:00,18.37,18.4,18.29,18.36,382432.0,18.37,18.4,18.29,18.36,382432.0
2021-05-25 09:30:00,18.36,18.79,18.25,18.58,211574.0,18.36,18.79,18.25,18.58,211574.0
2021-05-25 10:00:00,18.55,18.8,18.52,18.79,237332.0,18.55,18.8,18.52,18.79,237332.0
2021-05-25 10:30:00,18.8,18.89,18.7,18.72,144828.0,18.8,18.89,18.7,18.72,144828.0
2021-05-25 11:00:00,18.71,18.74,18.58,18.66,278596.0,18.71,18.74,18.58,18.66,278596.0
2021-05-25 11:30:00,18.66,18.77,18.59,18.77,137777.0,18.66,18.77,18.59,18.77,137777.0
2021-05-25 12:00:00,18.77,18.92,18.74,18.91,131788.0,18.77,18.92,18.74,18.91,131788.0
2021-05-25 12:30:00,18.91,18.97,18.88,18.93,108028.0,18.91,18.97,18.88,18.93,108028.0
2021-05-25 13:00:00,18.94,19.03,18.88,18.96,195071.0,18.94,19.03,18.88,18.96,195071.0
2021-05-25 13:30:00,18.96,18.99,18.86,18.89,87373.0,18.96,18.99,18.86,18.89,87373.0
2021-05-25 14:00:00,18.89,18.91,18.81,18.88,123611.0,18.89,18.91,18.81,18.88,123611.0
2021-05-25 14:30:00,18.88,18.93,18.74,18.77,88216.0,18.88,18.93,18.74,18.77,88216.0
2021-05-25 15:00:00,18.76,18.83,18.7,18.8,134904.0,18.76,18.83,18.7,18.8,134904.0
2021-05-25 15:30:00,18.79,18.82,18.66,18.68,416752.0,18.79,18.82,18.66,18.68,416752.0
2021-05-26 09:30:00,18.7,19.09,18.61,18.96,256657.0,18.7,19.09,18.61,18.96,256657.0
2021-05-26 10:00:00,18.93,18.97,18.72,18.73,120814.0,18.93,18.97,18.72,18.73,120814.0
2021-05-26 10:30:00,18.73,18.76,18.57,18.7,131085.0,18.73,18.76,18.57,18.7,131085.0
2021-05-26 11:00:00,18.71,18.71,18.62,18.68,74658.0,18.71,18.71,18.62,18.68,74658.0
2021-05-26 11:30:00,18.68,18.72,18.61,18.71,91905.0,18.68,18.72,18.61,18.71,91905.0
2021-05-26 12:00:00,18.71,18.75,18.66,18.73,78647.0,18.71,18.75,18.66,18.73,78647.0
2021-05-26 12:30:00,18.73,18.73,18.64,18.69,68123.0,18.73,18.73,18.64,18.69,68123.0
2021-05-26 13:00:00,18.69,18.74,18.68,18.71,67777.0,18.69,18.74,18.68,18.71,67777.0
2021-05-26 13:30:00,18.72,18.73,18.58,18.62,102393.0,18.72,18.73,18.58,18.62,102393.0
2021-05-26 14:00:00,18.62,18.73,18.61,18.69,52039.0,18.62,18.73,18.61,18.69,52039.0
2021-05-26 14:30:00,18.71,18.72,18.66,18.69,64462.0,18.71,18.72,18.66,18.69,64462.0
2021-05-26 15:00:00,18.7,18.74,18.66,18.73,139541.0,18.7,18.74,18.66,18.73,139541.0
2021-05-26 15:30:00,18.72,18.73,18.67,18.68,378473.0,18.72,18.73,18.67,18.68,378473.0
2021-05-27 09:30:00,19.04,19.14,18.81,18.93,229560.0,19.04,19.14,18.81,18.93,229560.0
2021-05-27 10:00:00,18.95,18.95,18.69,18.7,196173.0,18.95,18.95,18.69,18.7,196173.0
2021-05-27 10:30:00,18.71,18.72,18.62,18.65,158680.0,18.71,18.72,18.62,18.65,158680.0
2021-05-27 11:00:00,18.65,18.69,18.58,18.64,99459.0,18.65,18.69,18.58,18.64,99459.0
2021-05-27 11:30:00,18.62,18.71,18.6,18.6,74130.0,18.62,18.71,18.6,18.6,74130.0
2021-05-27 12:00:00,18.61,18.68,18.58,18.68,92411.0,18.61,18.68,18.58,18.68,92411.0
2021-05-27 12:30:00,18.69,18.76,18.68,18.7,62316.0,18.69,18.76,18.68,18.7,62316.0
2021-05-27 13:00:00,18.7,18.77,18.69,18.7,83717.0,18.7,18.77,18.69,18.7,83717.0
2021-05-27 13:30:00,18.71,18.74,18.65,18.71,52186.0,18.71,18.74,18.65,18.71,52186.0
2021-05-27 14:00:00,18.72,18.74,18.63,18.7,104924.0,18.72,18.74,18.63,18.7,104924.0
2021-05-27 14:30:00,18.7,18.79,18.68,18.79,161424.0,18.7,18.79,18.68,18.79,161424.0
2021-05-27 15:00:00,18.78,18.87,18.73,18.87,90428.0,18.78,18.87,18.73,18.87,90428.0
2021-05-27 15:30:00,18.87,18.88,18.78,18.8,285054.0,18.87,18.88,18.78,18.8,285054.0
2021-05-28 09:30:00,18.92,18.95,18.53,18.65,153017.0,18.92,18.95,18.53,18.65,153017.0
2021-05-28 10:00:00,18.65,18.66,18.47,18.54,172089.0,18.65,18.66,18.47,18.54,172089.0
2021-05-28 10:30:00,18.55,18.67,18.54,18.64,91915.0,18.55,18.67,18.54,18.64,91915.0
2021-05-28 11:00:00,18.64,18.76,18.63,18.66,76310.0,18.64,18.76,18.63,18.66,76310.0
2021-05-28 11:30:00,18.66,18.67,18.58,18.63,47809.0,18.66,18.67,18.58,18.63,47809.0
2021-05-28 12:00:00,18.63,18.7,18.59,18.7,32442.0,18.63,18.7,18.59,18.7,32442.0
2021-05-28 12:30:00,18.69,18.73,18.64,18.64,48736.0,18.69,18.73,18.64,18.64,48736.0
2021-05-28 13:00:00,18.64,18.7,18.62,18.7,48128.0,18.64,18.7,18.62,18.7,48128.0
2021-05-28 13:30:00,18.7,18.73,18.65,18.72,58955.0,18.7,18.73,18.65,18.72,58955.0
2021-05-28 14:00:00,18.73,18.76,18.65,18.71,45378.0,18.73,18.76,18.65,18.71,45378.0
2021-05-28 14:30:00,18.71,18.72,18.61,18.64,66777.0,18.71,18.72,18.61,18.64,66777.0
2021-05-28 15:00:00,18.65,18.66,18.52,18.54,137884.0,18.65,18.66,18.52,18.54,137884.0
2021-05-28 15:30:00,18.54,18.56,18.47,18.49,324774.0,18.54,18.56,18.47,18.49,324774.0
2021-06-01 09:30:00,18.95,19.31,18.9,19.24,394407.0,18.95,19.31,18.9,19.24,394407.0
2021-06-01 10:00:00,19.23,19.3,19.09,19.14,116673.0,19.23,19.3,19.09,19.14,116673.0
2021-06-01 10:30:00,19.14,19.29,19.05,19.21,240069.0,19.14,19.29,19.05,19.21,240069.0
2021-06-01 11:00:00,19.21,19.26,18.97,19.09,1198893.0,19.21,19.26,18.97,19.09,1198893.0
2021-06-01 11:30:00,19.09,19.12,19.02,19.05,247391.0,19.09,19.12,19.02,19.05,247391.0
2021-06-01 12:00:00,19.05,19.11,19.03,19.04,110807.0,19.05,19.11,19.03,19.04,110807.0
2021-06-01 12:30:00,19.05,19.11,19.01,19.04,98886.0,19.05,19.11,19.01,19.04,98886.0
2021-06-01 13:00:00,19.04,19.11,19.01,19.09,71279.0,19.04,19.11,19.01,19.09,71279.0
2021-06-01 13:30:00,19.08,19.11,19.06,19.09,129270.0,19.08,19.11,19.06,19.09,129270.0
2021-06-01 14:00:00,19.09,19.28,19.07,19.26,187658.0,19.09,19.28,19.07,19.26,187658.0
2021-06-01 14:30:00,19.26,19.36,19.24,19.31,142590.0,19.26,19.36,19.24,19.31,142590.0
2021-06-01 15:00:00,19.31,19.36,19.28,19.35,120036.0,19.31,19.36,19.28,19.35,120036.0
2021-06-01 15:30:00,19.35,19.47,19.29,19.45,833357.0,19.35,19.47,19.29,19.45,833357.0
2021-06-02 09:30:00,19.53,19.65,19.13,19.63,247249.0,19.53,19.65,19.13,19.63,247249.0
2021-06-02 10:00:00,19.64,19.72,19.54,19.67,295556.0,19.64,19.72,19.54,19.67,295556.0
2021-06-02 10:30:00,19.67,19.8,19.58,19.8,212318.0,19.67,19.8,19.58,19.8,212318.0
2021-06-02 11:00:00,19.8,19.92,19.68,19.73,238805.0,19.8,19.92,19.68,19.73,238805.0
2021-06-02 11:30:00,19.72,19.75,19.6,19.73,104789.0,19.72,19.75,19.6,19.73,104789.0
2021-06-02 12:00:00,19.72,19.88,19.72,19.84,150919.0,19.72,19.88,19.72,19.84,150919.0
2021-06-02 12:30:00,19.84,19.97,19.79,19.96,125056.0,19.84,19.97,19.79,19.96,125056.0
2021-06-02 13:00:00,19.96,20.13,19.94,20.1,285963.0,19.96,20.13,19.94,20.1,285963.0
2021-06-02 13:30:00,20.09,20.12,19.92,20.05,113672.0,20.09,20.12,19.92,20.05,113672.0
2021-06-02 14:00:00,20.05,20.12,20.0,20.05,172806.0,20.05,20.12,20.0,20.05,172806.0
2021-06-02 14:30:00,20.05,20.13,20.01,20.13,345604.0,20.05,20.13,20.01,20.13,345604.0
2021-06-02 15:00:00,20.13,20.28,20.11,20.2,164150.0,20.13,20.28,20.11,20.2,164150.0
2021-06-02 15:30:00,20.2,20.35,20.19,20.31,525148.0,20.2,20.35,20.19,20.31,525148.0
2021-06-03 09:30:00,20.11,20.16,19.61,19.83,214158.0,20.11,20.16,19.61,19.83,214158.0
2021-06-03 10:00:00,19.85,19.92,19.81,19.9,120410.0,19.85,19.92,19.81,19.9,120410.0
2021-06-03 10:30:00,19.9,20.11,19.9,20.07,165866.0,19.9,20.11,19.9,20.07,165866.0
2021-06-03 11:00:00,20.07,20.09,19.9,19.91,143034.0,20.07,20.09,19.9,19.91,143034.0
2021-06-03 11:30:00,19.91,19.91,19.72,19.75,84685.0,19.91,19.91,19.72,19.75,84685.0
2021-06-03 12:00:00,19.76,19.87,19.71,19.85,101919.0,19.76,19.87,19.71,19.85,101919.0
2021-06-03 12:30:00,19.85,19.85,19.7,19.76,93890.0,19.85,19.85,19.7,19.76,93890.0
2021-06-03 13:00:00,19.77,19.91,19.77,19.89,67457.0,19.77,19.91,19.77,19.89,67457.0
2021-06-03 13:30:00,19.88,19.91,19.85,19.89,45736.0,19.88,19.91,19.85,19.89,45736.0
2021-06-03 14:00:00,19.89,19.97,19.83,19.84,88554.0,19.89,19.97,19.83,19.84,88554.0
2021-06-03 14:30:00,19.84,19.86,19.67,19.7,77819.0,19.84,19.86,19.67,19.7,77819.0
2021-06-03 15:00:00,19.7,19.82,19.69,19.76,104128.0,19.7,19.82,19.69,19.76,104128.0
2021-06-03 15:30:00,19.77,19.83,19.72,19.79,289238.0,19.77,19.83,19.72,19.79,289238.0
2021-06-04 09:30:00,19.91,20.12,19.78,20.08,194193.0,19.91,20.12,19.78,20.08,194193.0
2021-06-04 10:00:00,20.09,20.09,19.79,19.98,108789.0,20.09,20.09,19.79,19.98,108789.0
2021-06-04 10:30:00,19.98,20.0,19.89,19.9,109609.0,19.98,20.0,19.89,19.9,109609.0
2021-06-04 11:00:00,19.9,19.9,19.67,19.67,261121.0,19.9,19.9,19.67,19.67,261121.0
2021-06-04 11:30:00,19.67,19.74,19.56,19.73,89676.0,19.67,19.74,19.56,19.73,89676.0
2021-06-04 12:00:00,19.72,19.85,19.72,19.83,58920.0,19.72,19.85,19.72,19.83,58920.0
2021-06-04 12:30:00,19.84,19.92,19.82,19.92,51410.0,19.84,19.92,19.82,19.92,51410.0
2021-06-04 13:00:00,19.92,19.99,19.9,19.96,92866.0,19.92,19.99,19.9,19.96,92866.0
2021-06-04 13:30:00,19.96,20.03,19.92,20.02,81612.0,19.96,20.03,19.92,20.02,81612.0
2021-06-04 14:00:00,20.03,20.05,20.0,20.02,105221.0,20.03,20.05,20.0,20.02,105221.0
2021-06-04 14:30:00,20.02,20.04,20.0,20.02,55504.0,20.02,20.04,20.0,20.02,55504.0
2021-06-04 15:00:00,20.03,20.1,19.92,20.09,74822.0,20.03,20.1,19.92,20.09,74822.0
2021-06-04 15:30:00,20.1,20.21,20.08,20.17,349709.0,20.1,20.21,20.08,20.17,349709.0
2021-06-07 09:30:00,20.26,20.43,20.08,20.12,136197.0,20.26,20.43,20.08,20.12,136197.0
2021-06-07 10:00:00,20.11,20.28,20.01,20.21,640763.0,20.11,20.28,20.01,20.21,640763.0
2021-06-07 10:30:00,20.2,20.2,19.91,19.95,280160.0,20.2,20.2,19.91,19.95,280160.0
2021-06-07 11:00:00,19.95,19.99,19.8,19.9,123288.0,19.95,19.99,19.8,19.9,123288.0
2021-06-07 11:30:00,19.91,20.08,19.9,20.02,107962.0,19.91,20.08,19.9,20.02,107962.0
2021-06-07 12:00:00,20.02,20.14,20.01,20.09,58995.0,20.02,20.14,20.01,20.09,58995.0
2021-06-07 12:30:00,20.09,20.19,20.06,20.18,55771.0,20.09,20.19,20.06,20.18,55771.0
2021-06-07 13:00:00,20.18,20.22,20.12,20.17,49437.0,20.18,20.22,20.12,20.17,49437.0
2021-06-07 13:30:00,20.17,20.24,20.13,20.2,43701.0,20.17,20.24,20.13,20.2,43701.0
2021-06-07 14:00:00,20.2,20.25,20.15,20.18,36548.0,20.2,20.25,20.15,20.18,36548.0
2021-06-07 14:30:00,20.18,20.2,20.16,20.18,34958.0,20.18,20.2,20.16,20.18,34958.0
2021-06-07 15:00:00,20.18,20.22,20.13,20.17,69753.0,20.18,20.22,20.13,20.17,69753.0
2021-06-07 15:30:00,20.18,20.21,20.15,20.16,191590.0,20.18,20.21,20.15,20.16,191590.0
2021-06-08 09:30:00,20.17,20.25,19.95,20.05,111127.0,20.17,20.25,19.95,20.05,111127.0
2021-06-08 10:00:00,20.04,20.12,19.95,20.11,112925.0,20.04,20.12,19.95,20.11,112925.0
2021-06-08 10:30:00,20.11,20.16,20.0,20.15,109329.0,20.11,20.16,20.0,20.15,109329.0
2021-06-08 11:00:00,20.14,20.25,20.05,20.18,105060.0,20.14,20.25,20.05,20.18,105060.0
2021-06-08 11:30:00,20.18,20.41,20.18,20.39,64889.0,20.18,20.41,20.18,20.39,64889.0
2021-06-08 12:00:00,20.4,20.52,20.4,20.51,69041.0,20.4,20.52,20.4,20.51,69041.0
2021-06-08 12:30:00,20.51,20.51,20.43,20.46,33589.0,20.51,20.51,20.43,20.46,33589.0
2021-06-08 13:00:00,20.47,20.56,20.46,20.51,36515.0,20.47,20.56,20.46,20.51,36515.0
2021-06-08 13:30:00,20.5,20.54,20.47,20.5,42372.0,20.5,20.54,20.47,20.5,42372.0
2021-06-08 14:00:00,20.5,20.57,20.48,20.54,36053.0,20.5,20.57,20.48,20.54,36053.0
2021-06-08 14:30:00,20.53,20.53,20.43,20.46,43249.0,20.53,20.53,20.43,20.46,43249.0
2021-06-08 15:00:00,20.47,20.5,20.44,20.46,79268.0,20.47,20.5,20.44,20.46,79268.0
2021-06-08 15:30:00,20.46,20.46,20.34,20.36,155431.0,20.46,20.46,20.34,20.36,155431.0
2021-06-09 09:30:00,20.39,20.5,20.17,20.17,90816.0,20.39,20.5,20.17,20.17,90816.0
2021-06-09 10:00:00,20.19,20.3,20.14,20.21,89715.0,20.19,20.3,20.14,20.21,89715.0
2021-06-09 10:30:00,20.22,20.23,20.13,20.13,60345.0,20.22,20.23,20.13,20.13,60345.0
2021-06-09 11:00:00,20.13,20.27,20.13,20.2,62922.0,20.13,20.27,20.13,20.2,62922.0
2021-06-09 11:30:00,20.2,20.2,20.02,20.04,72699.0,20.2,20.2,20.02,20.04,72699.0
2021-06-09 12:00:00,20.03,20.15,20.02,20.11,45629.0,20.03,20.15,20.02,20.11,45629.0
2021-06-09 12:30:00,20.11,20.11,20.04,20.07,16677.0,20.11,20.11,20.04,20.07,16677.0
2021-06-09 13:00:00,20.09,20.2,20.08,20.14,42127.0,20.09,20.2,20.08,20.14,42127.0
2021-06-09 13:30:00,20.14,20.16,20.05,20.06,26850.0,20.14,20.16,20.05,20.06,26850.0
2021-06-09 14:00:00,20.06,20.09,20.03,20.04,30853.0,20.06,20.09,20.03,20.04,30853.0
2021-06-09 14:30:00,20.03,20.16,20.03,20.09,50091.0,20.03,20.16,20.03,20.09,50091.0
2021-06-09 15:00:00,20.09,20.1,19.98,19.98,78489.0,20.09,20.1,19.98,19.98,78489.0
2021-06-09 15:30:00,19.98,20.09,19.95,19.95,187587.0,19.98,20.09,19.95,19.95,187587.0
2021-06-10 09:30:00,19.93,19.99,19.58,19.6,130483.0,19.93,19.99,19.58,19.6,130483.0
2021-06-10 10:00:00,19.6,19.78,19.56,19.65,156678.0,19.6,19.78,19.56,19.65,156678.0
2021-06-10 10:30:00,19.63,19.63,19.4,19.54,130002.0,19.63,19.63,19.4,19.54,130002.0
2021-06-10 11:00:00,19.54,19.59,19.49,19.53,61165.0,19.54,19.59,19.49,19.53,61165.0
2021-06-10 11:30:00,19.54,19.58,19.47,19.57,131615.0,19.54,19.58,19.47,19.57,131615.0
2021-06-10 12:00:00,19.57,19.67,19.48,19.57,233969.0,19.57,19.67,19.48,19.57,233969.0
2021-06-10 12:30:00,19.58,19.7,19.56,19.63,49225.0,19.58,19.7,19.56,19.63,49225.0
2021-06-10 13:00:00,19.64,19.67,19.6,19.62,36741.0,19.64,19.67,19.6,19.62,36741.0
2021-06-10 13:30:00,19.62,19.64,19.53,19.59,48021.0,19.62,19.64,19.53,19.59,48021.0
2021-06-10 14:00:00,19.59,19.63,19.5,19.51,49030.0,19.59,19.63,19.5,19.51,49030.0
2021-06-10 14:30:00,19.51,19.55,19.45,19.47,99858.0,19.51,19.55,19.45,19.47,99858.0
2021-06-10 15:00:00,19.48,19.48,19.31,19.32,117945.0,19.48,19.48,19.31,19.32,117945.0
2021-06-10 15:30:00,19.32,19.4,19.29,19.34,388569.0,19.32,19.4,19.29,19.34,388569.0
2021-06-11 09:30:00,19.58,19.8,19.42,19.45,112255.0,19.58,19.8,19.42,19.45,112255.0
2021-06-11 10:00:00,19.46,19.51,19.33,19.36,86824.0,19.46,19.51,19.33,19.36,86824.0
2021-06-11 10:30:00,19.36,19.42,19.3,19.33,99320.0,19.36,19.42,19.3,19.33,99320.0
2021-06-11 11:00:00,19.33,19.39,19.26,19.29,54214.0,19.33,19.39,19.26,19.29,54214.0
2021-06-11 11:30:00,19.29,19.41,19.28,19.32,80176.0,19.29,19.41,19.28,19.32,80176.0
2021-06-11 12:00:00,19.32,19.37,19.28,19.32,55851.0,19.32,19.37,19.28,19.32,55851.0
2021-06-11 12:30:00,19.32,19.36,19.27,19.34,86315.0,19.32,19.36,19.27,19.34,86315.0
2021-06-11 13:00:00,19.35,19.37,19.32,19.32,54923.0,19.35,19.37,19.32,19.32,54923.0
2021-06-11 13:30:00,19.32,19.37,19.31,19.32,41015.0,19.32,19.37,19.31,19.32,41015.0
2021-06-11 14:00:00,19.32,19.32,19.2,19.26,74592.0,19.32,19.32,19.2,19.26,74592.0
2021-06-11 14:30:00,19.27,19.27,19.21,19.26,58143.0,19.27,19.27,19.21,19.26,58143.0
2021-06-11 15:00:00,19.26,19.27,19.23,19.26,60263.0,19.26,19.27,19.23,19.26,60263.0
2021-06-11 15:30:00,19.26,19.32,19.2,19.31,200000.0,19.26,19.32,19.2,19.31,200000.0
2021-06-14 09:30:00,19.31,19.43,19.08,19.16,148709.0,19.31,19.43,19.08,19.16,148709.0
2021-06-14 10:00:00,19.16,19.17,19.04,19.06,83959.0,19.16,19.17,19.04,19.06,83959.0
2021-06-14 10:30:00,19.06,19.07,18.92,18.95,133874.0,19.06,19.07,18.92,18.95,133874.0
2021-06-14 11:00:00,18.95,18.98,18.77,18.8,168395.0,18.95,18.98,18.77,18.8,168395.0
2021-06-14 11:30:00,18.8,18.8,18.71,18.75,112166.0,18.8,18.8,18.71,18.75,112166.0
2021-06-14 12:00:00,18.75,18.85,18.74,18.79,51232.0,18.75,18.85,18.74,18.79,51232.0
2021-06-14 12:30:00,18.79,18.8,18.73,18.76,39372.0,18.79,18.8,18.73,18.76,39372.0
2021-06-14 13:00:00,18.76,18.77,18.7,18.71,40245.0,18.76,18.77,18.7,18.71,40245.0
2021-06-14 13:30:00,18.71,18.74,18.61,18.61,72892.0,18.71,18.74,18.61,18.61,72892.0
2021-06-14 14:00:00,18.62,18.65,18.57,18.62,70888.0,18.62,18.65,18.57,18.62,70888.0
2021-06-14 14:30:00,18.62,18.63,18.58,18.61,70734.0,18.62,18.63,18.58,18.61,70734.0
2021-06-14 15:00:00,18.6,18.6,18.44,18.47,147668.0,18.6,18.6,18.44,18.47,147668.0
2021-06-14 15:30:00,18.48,18.51,18.41,18.48,352242.0,18.48,18.51,18.41,18.48,352242.0
2021-06-15 09:30:00,18.4,18.7,18.4,18.69,136699.0,18.4,18.7,18.4,18.69,136699.0
2021-06-15 10:00:00,18.67,18.73,18.4,18.4,98258.0,18.67,18.73,18.4,18.4,98258.0
2021-06-15 10:30:00,18.41,18.48,18.36,18.44,69479.0,18.41,18.48,18.36,18.44,69479.0
2021-06-15 11:00:00,18.44,18.45,18.35,18.39,64604.0,18.44,18.45,18.35,18.39,64604.0
2021-06-15 11:30:00,18.39,18.39,18.26,18.3,104881.0,18.39,18.39,18.26,18.3,104881.0
2021-06-15 12:00:00,18.31,18.43,18.3,18.43,39830.0,18.31,18.43,18.3,18.43,39830.0
2021-06-15 12:30:00,18.44,18.53,18.42,18.52,33821.0,18.44,18.53,18.42,18.52,33821.0
2021-06-15 13:00:00,18.53,18.63,18.51,18.59,24074.0,18.53,18.63,18.51,18.59,24074.0
2021-06-15 13:30:00,18.6,18.67,18.55,18.63,85505.0,18.6,18.67,18.55,18.63,85505.0
2021-06-15 14:00:00,18.62,18.69,18.61,18.64,61497.0,18.62,18.69,18.61,18.64,61497.0
2021-06-15 14:30:00,18.63,18.65,18.5,18.55,74721.0,18.63,18.65,18.5,18.55,74721.0
2021-06-15 15:00:00,18.55,18.56,18.42,18.43,70072.0,18.55,18.56,18.42,18.43,70072.0
2021-06-15 15:30:00,18.44,18.63,18.43,18.56,631664.0,18.44,18.63,18.43,18.56,631664.0
2021-06-16 09:30:00,18.5,18.6,18.19,18.21,111664.0,18.5,18.6,18.19,18.21,111664.0
2021-06-16 10:00:00,18.22,18.23,18.14,18.16,57856.0,18.22,18.23,18.14,18.16,57856.0
2021-06-16 10:30:00,18.17,18.34,18.17,18.23,101276.0,18.17,18.34,18.17,18.23,101276.0
2021-06-16 11:00:00,18.22,18.26,18.17,18.25,85400.0,18.22,18.26,18.17,18.25,85400.0
2021-06-16 11:30:00,18.24,18.3,18.18,18.27,104908.0,18.24,18.3,18.18,18.27,104908.0
2021-06-16 12:00:00,18.27,18.3,18.14,18.14,86619.0,18.27,18.3,18.14,18.14,86619.0
2021-06-16 12:30:00,18.14,18.15,18.04,18.13,142834.0,18.14,18.15,18.04,18.13,142834.0
2021-06-16 13:00:00,18.13,18.13,18.03,18.04,112450.0,18.13,18.13,18.03,18.04,112450.0
2021-06-16 13:30:00,18.04,18.15,18.03,18.15,65321.0,18.04,18.15,18.03,18.15,65321.0
2021-06-16 14:00:00,18.14,18.38,18.04,18.32,138292.0,18.14,18.38,18.04,18.32,138292.0
2021-06-16 14:30:00,18.31,18.38,18.1,18.18,146759.0,18.31,18.38,18.1,18.18,146759.0
2021-06-16 15:00:00,18.18,18.25,18.13,18.14,133134.0,18.18,18.25,18.13,18.14,133134.0
2021-06-16 15:30:00,18.15,18.22,18.1,18.13,276526.0,18.15,18.22,18.1,18.13,276526.0
2021-06-17 09:30:00,18.0,18.2,17.88,17.93,157342.0,18.0,18.2,17.88,17.93,157342.0
2021-06-17 10:00:00,17.93,17.99,17.74,17.78,195188.0,17.93,17.99,17.74,17.78,195188.0
2021-06-17 10:30:00,17.78,17.78,17.56,17.58,111270.0,17.78,17.78,17.56,17.58,111270.0
2021-06-17 11:00:00,17.57,17.58,17.32,17.36,259554.0,17.57,17.58,17.32,17.36,259554.0
2021-06-17 11:30:00,17.36,17.39,17.15,17.18,224297.0,17.36,17.39,17.15,17.18,224297.0
2021-06-17 12:00:00,17.17,17.3,17.11,17.15,129174.0,17.17,17.3,17.11,17.15,129174.0
2021-06-17 12:30:00,17.14,17.27,17.08,17.25,182340.0,17.14,17.27,17.08,17.25,182340.0
2021-06-17 13:00:00,17.25,17.43,17.23,17.41,308768.0,17.25,17.43,17.23,17.41,308768.0
2021-06-17 13:30:00,17.4,17.46,17.35,17.37,71575.0,17.4,17.46,17.35,17.37,71575.0
2021-06-17 14:00:00,17.37,17.38,17.28,17.29,51037.0,17.37,17.38,17.28,17.29,51037.0
2021-06-17 14:30:00,17.29,17.32,17.24,17.29,64926.0,17.29,17.32,17.24,17.29,64926.0
2021-06-17 15:00:00,17.27,17.33,17.21,17.23,91562.0,17.27,17.33,17.21,17.23,91562.0
2021-06-17 15:30:00,17.23,17.28,17.18,17.23,463538.0,17.23,17.28,17.18,17.23,463538.0
2021-06-18 09:30:00,17.0,17.18,16.83,17.01,495917.0,17.0,17.18,16.83,17.01,495917.0
2021-06-18 10:00:00,17.02,17.11,16.89,16.91,132730.0,17.02,17.11,16.89,16.91,132730.0
2021-06-18 10:30:00,16.9,16.98,16.82,16.93,120636.0,16.9,16.98,16.82,16.93,120636.0
2021-06-18 11:00:00,16.93,17.21,16.92,17.14,211898.0,16.93,17.21,16.92,17.14,211898.0
2021-06-18 11:30:00,17.14,17.27,17.13,17.2,49592.0,17.14,17.27,17.13,17.2,49592.0
2021-06-18 12:00:00,17.2,17.21,17.13,17.15,57161.0,17.2,17.21,17.13,17.15,57161.0
2021-06-18 12:30:00,17.15,17.16,17.01,17.01,49493.0,17.15,17.16,17.01,17.01,49493.0
2021-06-18 13:00:00,17.01,17.08,16.97,17.07,89704.0,17.01,17.08,16.97,17.07,89704.0
2021-06-18 13:30:00,17.06,17.16,17.05,17.07,56304.0,17.06,17.16,17.05,17.07,56304.0
2021-06-18 14:00:00,17.06,17.15,17.04,17.08,51869.0,17.06,17.15,17.04,17.08,51869.0
2021-06-18 14:30:00,17.08,17.1,16.98,17.02,112623.0,17.08,17.1,16.98,17.02,112623.0
2021-06-18 15:00:00,17.01,17.06,16.94,17.01,120805.0,17.01,17.06,16.94,17.01,120805.0
2021-06-18 15:30:00,17.01,17.04,16.93,17.0,455838.0,17.01,17.04,16.93,17.0,455838.0
2021-06-21 09:30:00,17.24,17.48,17.13,17.27,143230.0,17.24,17.48,17.13,17.27,143230.0
2021-06-21 10:00:00,17.28,17.41,17.2,17.33,138670.0,17.28,17.41,17.2,17.33,138670.0
2021-06-21 10:30:00,17.33,17.41,17.28,17.3,128853.0,17.33,17.41,17.28,17.3,128853.0
2021-06-21 11:00:00,17.3,17.32,17.21,17.25,116581.0,17.3,17.32,17.21,17.25,116581.0
2021-06-21 11:30:00,17.26,17.36,17.25,17.3,91273.0,17.26,17.36,17.25,17.3,91273.0
2021-06-21 12:00:00,17.3,17.43,17.3,17.43,69028.0,17.3,17.43,17.3,17.43,69028.0
2021-06-21 12:30:00,17.44,17.53,17.42,17.43,95334.0,17.44,17.53,17.42,17.43,95334.0
2021-06-21 13:00:00,17.44,17.48,17.4,17.44,57114.0,17.44,17.48,17.4,17.44,57114.0
2021-06-21 13:30:00,17.44,17.49,17.42,17.49,45490.0,17.44,17.49,17.42,17.49,45490.0
2021-06-21 14:00:00,17.49,17.52,17.38,17.39,87628.0,17.49,17.52,17.38,17.39,87628.0
2021-06-21 14:30:00,17.39,17.43,17.36,17.41,60347.0,17.39,17.43,17.36,17.41,60347.0
2021-06-21 15:00:00,17.41,17.43,17.28,17.33,94889.0,17.41,17.43,17.28,17.33,94889.0
2021-06-21 15:30:00,17.32,17.38,17.3,17.33,494631.0,17.32,17.38,17.3,17.33,494631.0
2021-06-22 09:30:00,17.29,17.35,16.9,17.06,182635.0,17.29,17.35,16.9,17.06,182635.0
2021-06-22 10:00:00,17.07,17.23,17.01,17.05,133068.0,17.07,17.23,17.01,17.05,133068.0
2021-06-22 10:30:00,17.06,17.32,17.0,17.32,164784.0,17.06,17.32,17.0,17.32,164784.0
2021-06-22 11:00:00,17.32,17.46,17.3,17.4,112090.0,17.32,17.46,17.3,17.4,112090.0
2021-06-22 11:30:00,17.39,17.51,17.35,17.43,194353.0,17.39,17.51,17.35,17.43,194353.0
2021-06-22 12:00:00,17.43,17.49,17.38,17.43,60474.0,17.43,17.49,17.38,17.43,60474.0
2021-06-22 12:30:00,17.43,17.49,17.39,17.4,77216.0,17.43,17.49,17.39,17.4,77216.0
2021-06-22 13:00:00,17.41,17.47,17.39,17.44,46959.0,17.41,17.47,17.39,17.44,46959.0
2021-06-22 13:30:00,17.43,17.49,17.43,17.48,75845.0,17.43,17.49,17.43,17.48,75845.0
2021-06-22 14:00:00,17.48,17.57,17.45,17.52,107269.0,17.48,17.57,17.45,17.52,107269.0
2021-06-22 14:30:00,17.52,17.54,17.44,17.46,132329.0,17.52,17.54,17.44,17.46,132329.0
2021-06-22 15:00:00,17.46,17.64,17.46,17.53,146810.0,17.46,17.64,17.46,17.53,146810.0
2021-06-22 15:30:00,17.53,17.57,17.45,17.54,637087.0,17.53,17.57,17.45,17.54,637087.0
2021-06-23 09:30:00,17.7,18.07,17.7,17.85,257134.0,17.7,18.07,17.7,17.85,257134.0
2021-06-23 10:00:00,17.85,18.2,17.85,18.17,115968.0,17.85,18.2,17.85,18.17,115968.0
2021-06-23 10:30:00,18.16,18.23,18.06,18.14,153212.0,18.16,18.23,18.06,18.14,153212.0
2021-06-23 11:00:00,18.15,18.2,18.03,18.04,174249.0,18.15,18.2,18.03,18.04,174249.0
2021-06-23 11:30:00,18.04,18.09,17.96,17.97,95587.0,18.04,18.09,17.96,17.97,95587.0
2021-06-23 12:00:00,17.98,18.03,17.96,18.02,66191.0,17.98,18.03,17.96,18.02,66191.0
2021-06-23 12:30:00,18.01,18.02,17.85,17.89,116200.0,18.01,18.02,17.85,17.89,116200.0
2021-06-23 13:00:00,17.9,17.99,17.88,17.95,121724.0,17.9,17.99,17.88,17.95,121724.0
2021-06-23 13:30:00,17.94,18.0,17.89,18.0,139435.0,17.94,18.0,17.89,18.0,139435.0
2021-06-23 14:00:00,18.0,18.06,17.99,18.02,274338.0,18.0,18.06,17.99,18.02,274338.0
2021-06-23 14:30:00,18.01,18.02,17.82,17.88,152786.0,18.01,18.02,17.82,17.88,152786.0
2021-06-23 15:00:00,17.89,17.9,17.81,17.88,105001.0,17.89,17.9,17.81,17.88,105001.0
2021-06-23 15:30:00,17.88,17.88,17.73,17.73,284127.0,17.88,17.88,17.73,17.73,284127.0
2021-06-24 09:30:00,18.02,18.13,17.84,18.12,206009.0,18.02,18.13,17.84,18.12,206009.0
2021-06-24 10:00:00,18.1,18.35,18.09,18.26,227425.0,18.1,18.35,18.09,18.26,227425.0
2021-06-24 10:30:00,18.25,18.37,18.23,18.3,133000.0,18.25,18.37,18.23,18.3,133000.0
2021-06-24 11:00:00,18.31,18.35,18.18,18.22,96786.0,18.31,18.35,18.18,18.22,96786.0
2021-06-24 11:30:00,18.21,18.23,18.13,18.14,96322.0,18.21,18.23,18.13,18.14,96322.0
2021-06-24 12:00:00,18.14,18.18,18.01,18.18,84801.0,18.14,18.18,18.01,18.18,84801.0
2021-06-24 12:30:00,18.18,18.89,18.17,18.87,488792.0,18.18,18.89,18.17,18.87,488792.0
2021-06-24 13:00:00,18.87,18.92,18.62,18.65,279235.0,18.87,18.92,18.62,18.65,279235.0
2021-06-24 13:30:00,18.64,18.75,18.63,18.73,100737.0,18.64,18.75,18.63,18.73,100737.0
2021-06-24 14:00:00,18.73,18.77,18.5,18.63,204275.0,18.73,18.77,18.5,18.63,204275.0
2021-06-24 14:30:00,18.63,18.67,18.58,18.64,161975.0,18.63,18.67,18.58,18.64,161975.0
2021-06-24 15:00:00,18.64,18.66,18.59,18.64,136658.0,18.64,18.66,18.59,18.64,136658.0
2021-06-24 15:30:00,18.63,18.65,18.52,18.52,617220.0,18.63,18.65,18.52,18.52,617220.0
2021-06-25 09:30:00,18.94,19.0,18.61,18.83,350381.0,18.94,19.0,18.61,18.83,350381.0
2021-06-25 10:00:00,18.83,18.83,18.64,18.71,177619.0,18.83,18.83,18.64,18.71,177619.0
2021-06-25 10:30:00,18.71,18.74,18.53,18.6,113888.0,18.71,18.74,18.53,18.6,113888.0
2021-06-25 11:00:00,18.61,18.82,18.6,18.8,104760.0,18.61,18.82,18.6,18.8,104760.0
2021-06-25 11:30:00,18.8,18.81,18.74,18.77,88433.0,18.8,18.81,18.74,18.77,88433.0
2021-06-25 12:00:00,18.77,18.84,18.76,18.8,102626.0,18.77,18.84,18.76,18.8,102626.0
2021-06-25 12:30:00,18.81,18.92,18.81,18.91,151373.0,18.81,18.92,18.81,18.91,151373.0
2021-06-25 13:00:00,18.91,18.92,18.84,18.87,70649.0,18.91,18.92,18.84,18.87,70649.0
2021-06-25 13:30:00,18.86,18.88,18.8,18.88,82592.0,18.86,18.88,18.8,18.88,82592.0
2021-06-25 14:00:00,18.87,18.88,18.67,18.77,98881.0,18.87,18.88,18.67,18.77,98881.0
2021-06-25 14:30:00,18.77,18.89,18.75,18.89,54480.0,18.77,18.89,18.75,18.89,54480.0
2021-06-25 15:00:00,18.89,18.89,18.74,18.78,158930.0,18.89,18.89,18.74,18.78,158930.0
2021-06-25 15:30:00,18.77,18.78,18.54,18.56,573240.0,18.77,18.78,18.54,18.56,573240.0
2021-06-28 09:30:00,18.55,18.66,17.96,18.21,251614.0,18.55,18.66,17.96,18.21,251614.0
2021-06-28 10:00:00,18.19,18.19,17.88,18.18,164164.0,18.19,18.19,17.88,18.18,164164.0
2021-06-28 10:30:00,18.17,18.28,18.05,18.26,125047.0,18.17,18.28,18.05,18.26,125047.0
2021-06-28 11:00:00,18.26,18.38,18.21,18.25,116983.0,18.26,18.38,18.21,18.25,116983.0
2021-06-28 11:30:00,18.25,18.25,18.09,18.12,84372.0,18.25,18.25,18.09,18.12,84372.0
2021-06-28 12:00:00,18.12,18.18,18.06,18.1,162679.0,18.12,18.18,18.06,18.1,162679.0
2021-06-28 12:30:00,18.11,18.15,18.04,18.11,86190.0,18.11,18.15,18.04,18.11,86190.0
2021-06-28 13:00:00,18.12,18.12,17.8,17.82,236119.0,18.12,18.12,17.8,17.82,236119.0
2021-06-28 13:30:00,17.81,17.95,17.81,17.93,93859.0,17.81,17.95,17.81,17.93,93859.0
2021-06-28 14:00:00,17.93,18.02,17.9,17.98,70529.0,17.93,18.02,17.9,17.98,70529.0
2021-06-28 14:30:00,17.98,17.99,17.92,17.96,62826.0,17.98,17.99,17.92,17.96,62826.0
2021-06-28 15:00:00,17.97,18.01,17.9,18.0,114404.0,17.97,18.01,17.9,18.0,114404.0
2021-06-28 15:30:00,18.0,18.09,17.97,18.04,306200.0,18.0,18.09,17.97,18.04,306200.0
2021-06-29 09:30:00,18.1,18.16,17.77,17.79,220998.0,18.1,18.16,17.77,17.79,220998.0
2021-06-29 10:00:00,17.79,17.81,17.56,17.65,165991.0,17.79,17.81,17.56,17.65,165991.0
2021-06-29 10:30:00,17.64,17.71,17.52,17.67,217508.0,17.64,17.71,17.52,17.67,217508.0
2021-06-29 11:00:00,17.67,17.75,17.66,17.75,76405.0,17.67,17.75,17.66,17.75,76405.0
2021-06-29 11:30:00,17.74,17.76,17.58,17.63,202688.0,17.74,17.76,17.58,17.63,202688.0
2021-06-29 12:00:00,17.63,17.65,17.56,17.59,86278.0,17.63,17.65,17.56,17.59,86278.0
2021-06-29 12:30:00,17.58,17.62,17.56,17.57,66767.0,17.58,17.62,17.56,17.57,66767.0
2021-06-29 13:00:00,17.57,17.65,17.55,17.62,61037.0,17.57,17.65,17.55,17.62,61037.0
2021-06-29 13:30:00,17.62,17.66,17.57,17.61,94335.0,17.62,17.66,17.57,17.61,94335.0
2021-06-29 14:00:00,17.61,17.72,17.59,17.66,247361.0,17.61,17.72,17.59,17.66,247361.0
2021-06-29 14:30:00,17.66,17.72,17.48,17.52,125684.0,17.66,17.72,17.48,17.52,125684.0
2021-06-29 15:00:00,17.52,17.61,17.51,17.59,94457.0,17.52,17.61,17.51,17.59,94457.0
2021-06-29 15:30:00,17.6,17.65,17.48,17.48,696821.0,17.6,17.65,17.48,17.48,696821.0
2021-06-30 09:30:00,17.42,17.59,17.23,17.55,155276.0,17.42,17.59,17.23,17.55,155276.0
2021-06-30 10:00:00,17.56,17.69,17.54,17.65,110968.0,17.56,17.69,17.54,17.65,110968.0
2021-06-30 10:30:00,17.64,17.7,17.58,17.59,71918.0,17.64,17.7,17.58,17.59,71918.0
2021-06-30 11:00:00,17.6,17.6,17.48,17.5,73213.0,17.6,17.6,17.48,17.5,73213.0
2021-06-30 11:30:00,17.5,17.6,17.47,17.58,56409.0,17.5,17.6,17.47,17.58,56409.0
2021-06-30 12:00:00,17.58,17.87,17.58,17.87,244899.0,17.58,17.87,17.58,17.87,244899.0
2021-06-30 12:30:00,17.87,17.9,17.72,17.73,72746.0,17.87,17.9,17.72,17.73,72746.0
2021-06-30 13:00:00,17.73,17.82,17.7,17.76,56163.0,17.73,17.82,17.7,17.76,56163.0
2021-06-30 13:30:00,17.76,17.76,17.69,17.74,28233.0,17.76,17.76,17.69,17.74,28233.0
2021-06-30 14:00:00,17.74,17.87,17.72,17.86,49669.0,17.74,17.87,17.72,17.86,49669.0
2021-06-30 14:30:00,17.86,17.87,17.78,17.86,151177.0,17.86,17.87,17.78,17.86,151177.0
2021-06-30 15:00:00,17.86,17.86,17.76,17.79,84183.0,17.86,17.86,17.76,17.79,84183.0
2021-06-30 15:30:00,17.79,17.79,17.66,17.71,335146.0,17.79,17.79,17.66,17.71,335146.0
2021-07-01 09:30:00,17.99,18.14,17.83,17.88,124599.0,17.99,18.14,17.83,17.88,124599.0
2021-07-01 10:00:00,17.9,18.12,17.85,18.07,60199.0,17.9,18.12,17.85,18.07,60199.0
2021-07-01 10:30:00,18.05,18.06,17.84,17.84,48779.0,18.05,18.06,17.84,17.84,48779.0
2021-07-01 11:00:00,17.83,17.85,17.64,17.71,186394.0,17.83,17.85,17.64,17.71,186394.0
2021-07-01 11:30:00,17.7,17.76,17.64,17.66,82060.0,17.7,17.76,17.64,17.66,82060.0
2021-07-01 12:00:00,17.65,17.69,17.58,17.69,85575.0,17.65,17.69,17.58,17.69,85575.0
2021-07-01 12:30:00,17.69,17.73,17.62,17.66,31372.0,17.69,17.73,17.62,17.66,31372.0
2021-07-01 13:00:00,17.66,17.72,17.65,17.71,35524.0,17.66,17.72,17.65,17.71,35524.0
2021-07-01 13:30:00,17.71,17.77,17.63,17.63,107476.0,17.71,17.77,17.63,17.63,107476.0
2021-07-01 14:00:00,17.63,17.63,17.52,17.61,51752.0,17.63,17.63,17.52,17.61,51752.0
2021-07-01 14:30:00,17.62,17.64,17.55,17.61,47837.0,17.62,17.64,17.55,17.61,47837.0
2021-07-01 15:00:00,17.61,17.68,17.6,17.66,61053.0,17.61,17.68,17.6,17.66,61053.0
2021-07-01 15:30:00,17.66,17.73,17.59,17.63,219300.0,17.66,17.73,17.59,17.63,219300.0
2021-07-02 09:30:00,17.69,17.74,17.39,17.41,95170.0,17.69,17.74,17.39,17.41,95170.0
2021-07-02 10:00:00,17.41,17.5,17.37,17.48,43782.0,17.41,17.5,17.37,17.48,43782.0
2021-07-02 10:30:00,17.48,17.5,17.41,17.42,32265.0,17.48,17.5,17.41,17.42,32265.0
2021-07-02 11:00:00,17.43,17.47,17.39,17.45,31184.0,17.43,17.47,17.39,17.45,31184.0
2021-07-02 11:30:00,17.44,17.44,17.36,17.43,59412.0,17.44,17.44,17.36,17.43,59412.0
2021-07-02 12:00:00,17.43,17.48,17.39,17.4,44003.0,17.43,17.48,17.39,17.4,44003.0
2021-07-02 12:30:00,17.39,17.39,17.31,17.37,48168.0,17.39,17.39,17.31,17.37,48168.0
2021-07-02 13:00:00,17.37,17.43,17.36,17.43,47379.0,17.37,17.43,17.36,17.43,47379.0
2021-07-02 13:30:00,17.43,17.5,17.39,17.41,47914.0,17.43,17.5,17.39,17.41,47914.0
2021-07-02 14:00:00,17.41,17.46,17.37,17.45,29609.0,17.41,17.46,17.37,17.45,29609.0
2021-07-02 14:30:00,17.44,17.44,17.31,17.32,48430.0,17.44,17.44,17.31,17.32,48430.0
2021-07-02 15:00:00,17.32,17.37,17.32,17.37,79828.0,17.32,17.37,17.32,17.37,79828.0
2021-07-02 15:30:00,17.37,17.42,17.33,17.37,293971.0,17.37,17.42,17.33,17.37,293971.0
2021-07-06 09:30:00,17.5,17.5,16.94,17.04,269812.0,17.5,17.5,16.94,17.04,269812.0
2021-07-06 10:00:00,17.03,17.03,16.72,16.74,238718.0,17.03,17.03,16.72,16.74,238718.0
2021-07-06 10:30:00,16.73,16.76,16.48,16.5,354139.0,16.73,16.76,16.48,16.5,354139.0
2021-07-06 11:00:00,16.51,16.51,16.3,16.44,694819.0,16.51,16.51,16.3,16.44,694819.0
2021-07-06 11:30:00,16.44,16.51,16.2,16.26,626088.0,16.44,16.51,16.2,16.26,626088.0
2021-07-06 12:00:00,16.25,16.3,16.22,16.24,189955.0,16.25,16.3,16.22,16.24,189955.0
2021-07-06 12:30:00,16.24,16.33,16.17,16.33,182577.0,16.24,16.33,16.17,16.33,182577.0
2021-07-06 13:00:00,16.34,16.41,16.32,16.4,83056.0,16.34,16.41,16.32,16.4,83056.0
2021-07-06 13:30:00,16.4,16.51,16.39,16.48,118811.0,16.4,16.51,16.39,16.48,118811.0
2021-07-06 14:00:00,16.48,16.54,16.48,16.5,78421.0,16.48,16.54,16.48,16.5,78421.0
2021-07-06 14:30:00,16.5,16.55,16.49,16.5,71785.0,16.5,16.55,16.49,16.5,71785.0
2021-07-06 15:00:00,16.49,16.51,16.47,16.48,129449.0,16.49,16.51,16.47,16.48,129449.0
2021-07-06 15:30:00,16.47,16.51,16.43,16.43,367540.0,16.47,16.51,16.43,16.43,367540.0
2021-07-07 09:30:00,16.2,16.3,16.02,16.06,349355.0,16.2,16.3,16.02,16.06,349355.0
2021-07-07 10:00:00,16.05,16.05,15.68,15.68,422797.0,16.05,16.05,15.68,15.68,422797.0
2021-07-07 10:30:00,15.68,15.8,15.65,15.76,269917.0,15.68,15.8,15.65,15.76,269917.0
2021-07-07 11:00:00,15.75,15.95,15.73,15.84,214617.0,15.75,15.95,15.73,15.84,214617.0
2021-07-07 11:30:00,15.84,15.99,15.83,15.91,163139.0,15.84,15.99,15.83,15.91,163139.0
2021-07-07 12:00:00,15.92,15.92,15.84,15.85,59037.0,15.92,15.92,15.84,15.85,59037.0
2021-07-07 12:30:00,15.86,16.04,15.83,16.04,155766.0,15.86,16.04,15.83,16.04,155766.0
2021-07-07 13:00:00,16.04,16.22,16.01,16.02,243908.0,16.04,16.22,16.01,16.02,243908.0
2021-07-07 13:30:00,16.02,16.08,15.94,15.96,105121.0,16.02,16.08,15.94,15.96,105121.0
2021-07-07 14:00:00,15.96,16.04,15.95,15.99,73096.0,15.96,16.04,15.95,15.99,73096.0
2021-07-07 14:30:00,16.0,16.02,15.9,16.0,137771.0,16.0,16.02,15.9,16.0,137771.0
2021-07-07 15:00:00,16.0,16.1,16.0,16.09,95877.0,16.0,16.1,16.0,16.09,95877.0
2021-07-07 15:30:00,16.09,16.24,16.07,16.23,503870.0,16.09,16.24,16.07,16.23,503870.0
2021-07-08 09:30:00,15.79,15.79,15.48,15.76,241342.0,15.79,15.79,15.48,15.76,241342.0
2021-07-08 10:00:00,15.75,15.86,15.6,15.85,98516.0,15.75,15.86,15.6,15.85,98516.0
2021-07-08 10:30:00,15.86,15.95,15.82,15.87,95864.0,15.86,15.95,15.82,15.87,95864.0
2021-07-08 11:00:00,15.87,16.1,15.87,16.07,134561.0,15.87,16.1,15.87,16.07,134561.0
2021-07-08 11:30:00,16.08,16.3,16.05,16.29,134499.0,16.08,16.3,16.05,16.29,134499.0
2021-07-08 12:00:00,16.29,16.32,16.22,16.29,97909.0,16.29,16.32,16.22,16.29,97909.0
2021-07-08 12:30:00,16.28,16.37,16.27,16.34,62814.0,16.28,16.37,16.27,16.34,62814.0
2021-07-08 13:00:00,16.34,16.34,16.17,16.23,115935.0,16.34,16.34,16.17,16.23,115935.0
2021-07-08 13:30:00,16.23,16.23,16.12,16.14,61579.0,16.23,16.23,16.12,16.14,61579.0
2021-07-08 14:00:00,16.14,16.15,16.01,16.04,93440.0,16.14,16.15,16.01,16.04,93440.0
2021-07-08 14:30:00,16.04,16.04,15.94,15.95,78682.0,16.04,16.04,15.94,15.95,78682.0
2021-07-08 15:00:00,15.95,15.99,15.9,15.94,90099.0,15.95,15.99,15.9,15.94,90099.0
2021-07-08 15:30:00,15.94,16.04,15.89,16.0,307567.0,15.94,16.04,15.89,16.0,307567.0
2021-07-09 09:30:00,16.13,16.62,16.01,16.58,268809.0,16.13,16.62,16.01,16.58,268809.0
2021-07-09 10:00:00,16.62,16.85,16.56,16.81,220184.0,16.62,16.85,16.56,16.81,220184.0
2021-07-09 10:30:00,16.81,17.06,16.8,16.95,506140.0,16.81,17.06,16.8,16.95,506140.0
2021-07-09 11:00:00,16.96,17.07,16.89,16.96,202296.0,16.96,17.07,16.89,16.96,202296.0
2021-07-09 11:30:00,16.96,17.24,16.95,17.07,817822.0,16.96,17.24,16.95,17.07,817822.0
2021-07-09 12:00:00,17.08,17.16,16.98,17.14,381598.0,17.08,17.16,16.98,17.14,381598.0
2021-07-09 12:30:00,17.15,17.38,17.07,17.25,1644362.0,17.15,17.38,17.07,17.25,1644362.0
2021-07-09 13:00:00,17.25,17.35,17.12,17.28,356394.0,17.25,17.35,17.12,17.28,356394.0
2021-07-09 13:30:00,17.28,17.28,17.11,17.15,273433.0,17.28,17.28,17.11,17.15,273433.0
2021-07-09 14:00:00,17.16,17.19,17.04,17.12,433890.0,17.16,17.19,17.04,17.12,433890.0
2021-07-09 14:30:00,17.11,17.32,17.1,17.27,185714.0,17.11,17.32,17.1,17.27,185714.0
2021-07-09 15:00:00,17.27,17.36,17.24,17.35,181706.0,17.27,17.36,17.24,17.35,181706.0
2021-07-09 15:30:00,17.35,17.36,17.18,17.21,489815.0,17.35,17.36,17.18,17.21,489815.0
2021-07-12 09:30:00,17.1,17.13,16.85,17.1,334357.0,17.1,17.13,16.85,17.1,334357.0
2021-07-12 10:00:00,17.1,17.21,16.85,16.95,230815.0,17.1,17.21,16.85,16.95,230815.0
2021-07-12 10:30:00,16.95,16.99,16.82,16.84,170321.0,16.95,16.99,16.82,16.84,170321.0
2021-07-12 11:00:00,16.85,16.86,16.68,16.84,241405.0,16.85,16.86,16.68,16.84,241405.0
2021-07-12 11:30:00,16.84,16.88,16.79,16.8,94310.0,16.84,16.88,16.79,16.8,94310.0
2021-07-12 12:00:00,16.8,16.86,16.73,16.82,134630.0,16.8,16.86,16.73,16.82,134630.0
2021-07-12 12:30:00,16.82,16.85,16.73,16.75,79882.0,16.82,16.85,16.73,16.75,79882.0
2021-07-12 13:00:00,16.76,16.9,16.75,16.87,99273.0,16.76,16.9,16.75,16.87,99273.0
2021-07-12 13:30:00,16.88,16.91,16.82,16.82,101280.0,16.88,16.91,16.82,16.82,101280.0
2021-07-12 14:00:00,16.82,16.92,16.81,16.85,270830.0,16.82,16.92,16.81,16.85,270830.0
2021-07-12 14:30:00,16.85,16.97,16.84,16.92,101752.0,16.85,16.97,16.84,16.92,101752.0
2021-07-12 15:00:00,16.93,16.95,16.86,16.94,130337.0,16.93,16.95,16.86,16.94,130337.0
2021-07-12 15:30:00,16.94,16.99,16.86,16.95,347067.0,16.94,16.99,16.86,16.95,347067.0
2021-07-13 09:30:00,16.74,16.9,16.59,16.61,171150.0,16.74,16.9,16.59,16.61,171150.0
2021-07-13 10:00:00,16.59,16.62,16.53,16.59,123197.0,16.59,16.62,16.53,16.59,123197.0
2021-07-13 10:30:00,16.57,16.62,16.47,16.52,82506.0,16.57,16.62,16.47,16.52,82506.0
2021-07-13 11:00:00,16.52,16.58,16.39,16.49,259825.0,16.52,16.58,16.39,16.49,259825.0
2021-07-13 11:30:00,16.49,16.52,16.4,16.52,67304.0,16.49,16.52,16.4,16.52,67304.0
2021-07-13 12:00:00,16.52,16.63,16.51,16.6,70355.0,16.52,16.63,16.51,16.6,70355.0
2021-07-13 12:30:00,16.6,16.61,16.49,16.5,55006.0,16.6,16.61,16.49,16.5,55006.0
2021-07-13 13:00:00,16.5,16.54,16.42,16.47,85556.0,16.5,16.54,16.42,16.47,85556.0
2021-07-13 13:30:00,16.46,16.51,16.45,16.5,47265.0,16.46,16.51,16.45,16.5,47265.0
2021-07-13 14:00:00,16.49,16.51,16.41,16.46,162160.0,16.49,16.51,16.41,16.46,162160.0
2021-07-13 14:30:00,16.46,16.49,16.37,16.38,147076.0,16.46,16.49,16.37,16.38,147076.0
2021-07-13 15:00:00,16.38,16.45,16.34,16.41,105161.0,16.38,16.45,16.34,16.41,105161.0
2021-07-13 15:30:00,16.41,16.44,16.34,16.35,262116.0,16.41,16.44,16.34,16.35,262116.0
2021-07-14 09:30:00,16.54,16.85,16.42,16.61,144504.0,16.54,16.85,16.42,16.61,144504.0
2021-07-14 10:00:00,16.62,16.7,16.51,16.54,111040.0,16.62,16.7,16.51,16.54,111040.0
2021-07-14 10:30:00,16.55,16.58,16.38,16.42,96487.0,16.55,16.58,16.38,16.42,96487.0
2021-07-14 11:00:00,16.41,16.46,16.35,16.4,129826.0,16.41,16.46,16.35,16.4,129826.0
2021-07-14 11:30:00,16.4,16.44,16.2,16.2,145112.0,16.4,16.44,16.2,16.2,145112.0
2021-07-14 12:00:00,16.2,16.28,16.15,16.23,103620.0,16.2,16.28,16.15,16.23,103620.0
2021-07-14 12:30:00,16.22,16.3,16.17,16.28,110903.0,16.22,16.3,16.17,16.28,110903.0
2021-07-14 13:00:00,16.28,16.31,16.13,16.2,60167.0,16.28,16.31,16.13,16.2,60167.0
2021-07-14 13:30:00,16.21,16.25,16.17,16.18,50135.0,16.21,16.25,16.17,16.18,50135.0
2021-07-14 14:00:00,16.19,16.24,16.16,16.2,84537.0,16.19,16.24,16.16,16.2,84537.0
2021-07-14 14:30:00,16.19,16.21,16.1,16.19,72305.0,16.19,16.21,16.1,16.19,72305.0
2021-07-14 15:00:00,16.19,16.21,15.97,15.99,172867.0,16.19,16.21,15.97,15.99,172867.0
2021-07-14 15:30:00,15.98,16.1,15.92,16.01,547609.0,15.98,16.1,15.92,16.01,547609.0
2021-07-15 09:30:00,15.8,15.94,15.72,15.9,194369.0,15.8,15.94,15.72,15.9,194369.0
2021-07-15 10:00:00,15.91,16.0,15.86,15.92,116911.0,15.91,16.0,15.86,15.92,116911.0
2021-07-15 10:30:00,15.9,16.1,15.87,16.08,107077.0,15.9,16.1,15.87,16.08,107077.0
2021-07-15 11:00:00,16.09,16.14,16.03,16.09,120133.0,16.09,16.14,16.03,16.09,120133.0
2021-07-15 11:30:00,16.09,16.22,16.06,16.21,39910.0,16.09,16.22,16.06,16.21,39910.0
2021-07-15 12:00:00,16.22,16.3,16.14,16.26,109076.0,16.22,16.3,16.14,16.26,109076.0
2021-07-15 12:30:00,16.27,16.38,16.25,16.3,160076.0,16.27,16.38,16.25,16.3,160076.0
2021-07-15 13:00:00,16.3,16.33,16.2,16.27,277016.0,16.3,16.33,16.2,16.27,277016.0
2021-07-15 13:30:00,16.26,16.27,16.07,16.12,301178.0,16.26,16.27,16.07,16.12,301178.0
2021-07-15 14:00:00,16.11,16.18,16.06,16.16,64312.0,16.11,16.18,16.06,16.16,64312.0
2021-07-15 14:30:00,16.17,16.19,16.14,16.16,48634.0,16.17,16.19,16.14,16.16,48634.0
2021-07-15 15:00:00,16.16,16.22,16.07,16.13,108355.0,16.16,16.22,16.07,16.13,108355.0
2021-07-15 15:30:00,16.13,16.23,16.1,16.21,308093.0,16.13,16.23,16.1,16.21,308093.0
2021-07-16 09:30:00,16.42,16.49,16.12,16.18,170512.0,16.42,16.49,16.12,16.18,170512.0
2021-07-16 10:00:00,16.17,16.17,15.76,15.8,158917.0,16.17,16.17,15.76,15.8,158917.0
2021-07-16 10:30:00,15.8,15.92,15.78,15.88,201044.0,15.8,15.92,15.78,15.88,201044.0
2021-07-16 11:00:00,15.88,15.9,15.78,15.85,152197.0,15.88,15.9,15.78,15.85,152197.0
2021-07-16 11:30:00,15.84,15.92,15.82,15.88,73678.0,15.84,15.92,15.82,15.88,73678.0
2021-07-16 12:00:00,15.87,15.88,15.73,15.77,112745.0,15.87,15.88,15.73,15.77,112745.0
2021-07-16 12:30:00,15.76,15.77,15.67,15.71,81899.0,15.76,15.77,15.67,15.71,81899.0
2021-07-16 13:00:00,15.71,15.71,15.47,15.48,166966.0,15.71,15.71,15.47,15.48,166966.0
2021-07-16 13:30:00,15.48,15.52,15.35,15.43,174874.0,15.48,15.52,15.35,15.43,174874.0
2021-07-16 14:00:00,15.43,15.46,15.35,15.37,87931.0,15.43,15.46,15.35,15.37,87931.0
2021-07-16 14:30:00,15.36,15.41,15.23,15.26,293595.0,15.36,15.41,15.23,15.26,293595.0
2021-07-16 15:00:00,15.27,15.35,15.22,15.27,245250.0,15.27,15.35,15.22,15.27,245250.0
2021-07-16 15:30:00,15.26,15.35,15.23,15.33,535140.0,15.26,15.35,15.23,15.33,535140.0
2021-07-19 09:30:00,14.79,15.11,14.6,14.86,489141.0,14.79,15.11,14.6,14.86,489141.0
2021-07-19 10:00:00,14.86,14.87,14.57,14.73,328491.0,14.86,14.87,14.57,14.73,328491.0
2021-07-19 10:30:00,14.71,15.07,14.69,14.89,361002.0,14.71,15.07,14.69,14.89,361002.0
2021-07-19 11:00:00,14.9,15.13,14.87,15.0,318779.0,14.9,15.13,14.87,15.0,318779.0
2021-07-19 11:30:00,15.0,15.21,14.98,15.21,295471.0,15.0,15.21,14.98,15.21,295471.0
2021-07-19 12:00:00,15.21,15.51,15.18,15.37,868780.0,15.21,15.51,15.18,15.37,868780.0
2021-07-19 12:30:00,15.37,15.52,15.24,15.51,1026544.0,15.37,15.52,15.24,15.51,1026544.0
2021-07-19 13:00:00,15.51,15.59,15.47,15.51,199595.0,15.51,15.59,15.47,15.51,199595.0
2021-07-19 13:30:00,15.51,15.56,15.3,15.33,144592.0,15.51,15.56,15.3,15.33,144592.0
2021-07-19 14:00:00,15.33,15.5,15.32,15.5,153075.0,15.33,15.5,15.32,15.5,153075.0
2021-07-19 14:30:00,15.5,15.51,15.29,15.31,171445.0,15.5,15.51,15.29,15.31,171445.0
2021-07-19 15:00:00,15.32,15.36,15.26,15.35,124100.0,15.32,15.36,15.26,15.35,124100.0
2021-07-19 15:30:00,15.34,15.52,15.33,15.51,493366.0,15.34,15.52,15.33,15.51,493366.0
2021-07-20 09:30:00,15.5,15.84,15.42,15.82,141413.0,15.5,15.84,15.42,15.82,141413.0
2021-07-20 10:00:00,15.82,16.23,15.79,16.2,340937.0,15.82,16.23,15.79,16.2,340937.0
2021-07-20 10:30:00,16.2,16.33,16.09,16.31,235882.0,16.2,16.33,16.09,16.31,235882.0
2021-07-20 11:00:00,16.31,16.38,16.23,16.29,166846.0,16.31,16.38,16.23,16.29,166846.0
2021-07-20 11:30:00,16.28,16.39,16.26,16.36,119600.0,16.28,16.39,16.26,16.36,119600.0
2021-07-20 12:00:00,16.36,16.37,16.2,16.21,158514.0,16.36,16.37,16.2,16.21,158514.0
2021-07-20 12:30:00,16.2,16.41,16.18,16.32,158184.0,16.2,16.41,16.18,16.32,158184.0
2021-07-20 13:00:00,16.33,16.34,16.22,16.23,86006.0,16.33,16.34,16.22,16.23,86006.0
2021-07-20 13:30:00,16.23,16.44,16.23,16.41,137719.0,16.23,16.44,16.23,16.41,137719.0
2021-07-20 14:00:00,16.42,16.58,16.42,16.53,183591.0,16.42,16.58,16.42,16.53,183591.0
2021-07-20 14:30:00,16.53,16.62,16.47,16.61,254472.0,16.53,16.62,16.47,16.61,254472.0
2021-07-20 15:00:00,16.6,16.82,16.56,16.8,291368.0,16.6,16.82,16.56,16.8,291368.0
2021-07-20 15:30:00,16.8,16.91,16.65,16.68,800920.0,16.8,16.91,16.65,16.68,800920.0
2021-07-21 09:30:00,16.79,17.23,16.71,17.13,281142.0,16.79,17.23,16.71,17.13,281142.0
2021-07-21 10:00:00,17.12,17.28,17.01,17.04,325219.0,17.12,17.28,17.01,17.04,325219.0
2021-07-21 10:30:00,17.02,17.14,16.86,16.92,178975.0,17.02,17.14,16.86,16.92,178975.0
2021-07-21 11:00:00,16.93,17.1,16.9,17.02,344675.0,16.93,17.1,16.9,17.02,344675.0
2021-07-21 11:30:00,17.03,17.19,16.98,17.13,134078.0,17.03,17.19,16.98,17.13,134078.0
2021-07-21 12:00:00,17.13,17.21,17.08,17.09,97127.0,17.13,17.21,17.08,17.09,97127.0
2021-07-21 12:30:00,17.1,17.14,17.06,17.07,68378.0,17.1,17.14,17.06,17.07,68378.0
2021-07-21 13:00:00,17.07,17.16,17.07,17.14,66438.0,17.07,17.16,17.07,17.14,66438.0
2021-07-21 13:30:00,17.14,17.17,17.08,17.1,108547.0,17.14,17.17,17.08,17.1,108547.0
2021-07-21 14:00:00,17.1,17.11,17.01,17.05,109572.0,17.1,17.11,17.01,17.05,109572.0
2021-07-21 14:30:00,17.05,17.07,17.03,17.05,66091.0,17.05,17.07,17.03,17.05,66091.0
2021-07-21 15:00:00,17.05,17.07,16.99,17.0,85098.0,17.05,17.07,16.99,17.0,85098.0
2021-07-21 15:30:00,17.0,17.0,16.77,16.86,502153.0,17.0,17.0,16.77,16.86,502153.0
2021-07-22 09:30:00,16.76,16.77,16.37,16.39,165393.0,16.76,16.77,16.37,16.39,165393.0
2021-07-22 10:00:00,16.4,16.52,16.24,16.44,159685.0,16.4,16.52,16.24,16.44,159685.0
2021-07-22 10:30:00,16.43,16.55,16.41,16.5,120140.0,16.43,16.55,16.41,16.5,120140.0
2021-07-22 11:00:00,16.5,16.55,16.31,16.36,91697.0,16.5,16.55,16.31,16.36,91697.0
2021-07-22 11:30:00,16.37,16.45,16.35,16.41,52968.0,16.37,16.45,16.35,16.41,52968.0
2021-07-22 12:00:00,16.4,16.48,16.33,16.47,60496.0,16.4,16.48,16.33,16.47,60496.0
2021-07-22 12:30:00,16.48,16.5,16.45,16.5,37440.0,16.48,16.5,16.45,16.5,37440.0
2021-07-22 13:00:00,16.5,16.68,16.5,16.62,64597.0,16.5,16.68,16.5,16.62,64597.0
2021-07-22 13:30:00,16.62,16.67,16.56,16.61,60098.0,16.62,16.67,16.56,16.61,60098.0
2021-07-22 14:00:00,16.6,16.63,16.54,16.58,83944.0,16.6,16.63,16.54,16.58,83944.0
2021-07-22 14:30:00,16.58,16.6,16.51,16.6,56877.0,16.58,16.6,16.51,16.6,56877.0
2021-07-22 15:00:00,16.6,16.62,16.45,16.45,59067.0,16.6,16.62,16.45,16.45,59067.0
2021-07-22 15:30:00,16.46,16.48,16.35,16.37,257813.0,16.46,16.48,16.35,16.37,257813.0
2021-07-23 09:30:00,16.43,16.51,16.13,16.14,127974.0,16.43,16.51,16.13,16.14,127974.0
2021-07-23 10:00:00,16.13,16.21,16.07,16.21,224084.0,16.13,16.21,16.07,16.21,224084.0
2021-07-23 10:30:00,16.22,16.31,16.17,16.31,81823.0,16.22,16.31,16.17,16.31,81823.0
2021-07-23 11:00:00,16.31,16.37,16.19,16.26,227593.0,16.31,16.37,16.19,16.26,227593.0
2021-07-23 11:30:00,16.25,16.27,16.04,16.11,141150.0,16.25,16.27,16.04,16.11,141150.0
2021-07-23 12:00:00,16.11,16.15,16.05,16.08,187741.0,16.11,16.15,16.05,16.08,187741.0
2021-07-23 12:30:00,16.09,16.09,16.01,16.07,93731.0,16.09,16.09,16.01,16.07,93731.0
2021-07-23 13:00:00,16.07,16.17,16.05,16.14,87813.0,16.07,16.17,16.05,16.14,87813.0
2021-07-23 13:30:00,16.14,16.36,16.12,16.34,80570.0,16.14,16.36,16.12,16.34,80570.0
2021-07-23 14:00:00,16.32,16.38,16.28,16.3,56064.0,16.32,16.38,16.28,16.3,56064.0
2021-07-23 14:30:00,16.3,16.32,16.24,16.29,58058.0,16.3,16.32,16.24,16.29,58058.0
2021-07-23 15:00:00,16.28,16.3,16.19,16.23,98391.0,16.28,16.3,16.19,16.23,98391.0
2021-07-23 15:30:00,16.23,16.33,16.22,16.32,318531.0,16.23,16.33,16.22,16.32,318531.0
2021-07-26 09:30:00,16.43,16.9,16.37,16.69,283076.0,16.43,16.9,16.37,16.69,283076.0
2021-07-26 10:00:00,16.7,16.86,16.66,16.72,135798.0,16.7,16.86,16.66,16.72,135798.0
2021-07-26 10:30:00,16.72,16.75,16.52,16.61,108788.0,16.72,16.75,16.52,16.61,108788.0
2021-07-26 11:00:00,16.63,16.69,16.56,16.58,90969.0,16.63,16.69,16.56,16.58,90969.0
2021-07-26 11:30:00,16.59,16.59,16.49,16.52,76513.0,16.59,16.59,16.49,16.52,76513.0
2021-07-26 12:00:00,16.53,16.57,16.42,16.55,63165.0,16.53,16.57,16.42,16.55,63165.0
2021-07-26 12:30:00,16.55,16.57,16.45,16.49,67997.0,16.55,16.57,16.45,16.49,67997.0
2021-07-26 13:00:00,16.5,16.5,16.41,16.45,38411.0,16.5,16.5,16.41,16.45,38411.0
2021-07-26 13:30:00,16.45,16.46,16.37,16.42,52831.0,16.45,16.46,16.37,16.42,52831.0
2021-07-26 14:00:00,16.41,16.41,16.3,16.36,90905.0,16.41,16.41,16.3,16.36,90905.0
2021-07-26 14:30:00,16.35,16.38,16.28,16.29,57594.0,16.35,16.38,16.28,16.29,57594.0
2021-07-26 15:00:00,16.29,16.41,16.26,16.38,66778.0,16.29,16.41,16.26,16.38,66778.0
2021-07-26 15:30:00,16.38,16.47,16.35,16.47,269614.0,16.38,16.47,16.35,16.47,269614.0
2021-07-27 09:30:00,16.29,16.32,16.01,16.03,120316.0,16.29,16.32,16.01,16.03,120316.0
2021-07-27 10:00:00,16.03,16.1,15.96,16.07,112405.0,16.03,16.1,15.96,16.07,112405.0
2021-07-27 10:30:00,16.06,16.3,16.04,16.29,102366.0,16.06,16.3,16.04,16.29,102366.0
2021-07-27 11:00:00,16.28,16.32,16.1,16.11,54893.0,16.28,16.32,16.1,16.11,54893.0
2021-07-27 11:30:00,16.13,16.21,16.0,16.19,118379.0,16.13,16.21,16.0,16.19,118379.0
2021-07-27 12:00:00,16.18,16.23,16.11,16.19,69942.0,16.18,16.23,16.11,16.19,69942.0
2021-07-27 12:30:00,16.18,16.19,16.06,16.11,72050.0,16.18,16.19,16.06,16.11,72050.0
2021-07-27 13:00:00,16.11,16.19,16.04,16.07,76526.0,16.11,16.19,16.04,16.07,76526.0
2021-07-27 13:30:00,16.07,16.16,16.03,16.13,83121.0,16.07,16.16,16.03,16.13,83121.0
2021-07-27 14:00:00,16.12,16.2,16.1,16.19,48079.0,16.12,16.2,16.1,16.19,48079.0
2021-07-27 14:30:00,16.19,16.22,16.15,16.18,55630.0,16.19,16.22,16.15,16.18,55630.0
2021-07-27 15:00:00,16.18,16.3,16.18,16.3,108320.0,16.18,16.3,16.18,16.3,108320.0
2021-07-27 15:30:00,16.3,16.32,16.18,16.26,213919.0,16.3,16.32,16.18,16.26,213919.0
2021-07-28 09:30:00,16.48,16.7,16.36,16.5,107677.0,16.48,16.7,16.36,16.5,107677.0
2021-07-28 10:00:00,16.51,16.52,16.22,16.24,53576.0,16.51,16.52,16.22,16.24,53576.0
2021-07-28 10:30:00,16.24,16.45,16.19,16.45,57361.0,16.24,16.45,16.19,16.45,57361.0
2021-07-28 11:00:00,16.46,16.63,16.4,16.61,71668.0,16.46,16.63,16.4,16.61,71668.0
2021-07-28 11:30:00,16.61,16.8,16.55,16.71,97119.0,16.61,16.8,16.55,16.71,97119.0
2021-07-28 12:00:00,16.71,16.85,16.71,16.74,85854.0,16.71,16.85,16.71,16.74,85854.0
2021-07-28 12:30:00,16.75,16.87,16.7,16.84,77704.0,16.75,16.87,16.7,16.84,77704.0
2021-07-28 13:00:00,16.84,17.05,16.84,17.05,147629.0,16.84,17.05,16.84,17.05,147629.0
2021-07-28 13:30:00,17.05,17.09,16.99,17.0,205003.0,17.05,17.09,16.99,17.0,205003.0
2021-07-28 14:00:00,17.0,17.16,16.97,17.12,97023.0,17.0,17.16,16.97,17.12,97023.0
2021-07-28 14:30:00,17.14,17.39,17.13,17.26,222877.0,17.14,17.39,17.13,17.26,222877.0
2021-07-28 15:00:00,17.26,17.4,17.19,17.22,252176.0,17.26,17.4,17.19,17.22,252176.0
2021-07-28 15:30:00,17.23,17.24,16.89,16.91,302028.0,17.23,17.24,16.89,16.91,302028.0
2021-07-29 09:30:00,17.27,17.36,16.78,16.79,238240.0,17.27,17.36,16.78,16.79,238240.0
2021-07-29 10:00:00,16.79,17.08,16.71,16.95,136753.0,16.79,17.08,16.71,16.95,136753.0
2021-07-29 10:30:00,16.94,17.02,16.91,16.99,84264.0,16.94,17.02,16.91,16.99,84264.0
2021-07-29 11:00:00,17.0,17.19,16.99,17.1,124821.0,17.0,17.19,16.99,17.1,124821.0
2021-07-29 11:30:00,17.1,17.19,17.09,17.16,100002.0,17.1,17.19,17.09,17.16,100002.0
2021-07-29 12:00:00,17.17,17.21,17.12,17.14,57562.0,17.17,17.21,17.12,17.14,57562.0
2021-07-29 12:30:00,17.14,17.2,17.1,17.17,56045.0,17.14,17.2,17.1,17.17,56045.0
2021-07-29 13:00:00,17.19,17.23,17.13,17.23,83713.0,17.19,17.23,17.13,17.23,83713.0
2021-07-29 13:30:00,17.23,17.24,17.16,17.19,51183.0,17.23,17.24,17.16,17.19,51183.0
2021-07-29 14:00:00,17.19,17.2,17.13,17.17,54061.0,17.19,17.2,17.13,17.17,54061.0
2021-07-29 14:30:00,17.17,17.17,17.06,17.14,54815.0,17.17,17.17,17.06,17.14,54815.0
2021-07-29 15:00:00,17.15,17.18,17.08,17.14,131672.0,17.15,17.18,17.08,17.14,131672.0
2021-07-29 15:30:00,17.15,17.18,17.06,17.07,289564.0,17.15,17.18,17.06,17.07,289564.0
2021-07-30 09:30:00,17.06,17.18,16.96,17.05,81433.0,17.06,17.18,16.96,17.05,81433.0
2021-07-30 10:00:00,17.04,17.07,16.77,16.84,124242.0,17.04,17.07,16.77,16.84,124242.0
2021-07-30 10:30:00,16.83,16.86,16.64,16.66,97550.0,16.83,16.86,16.64,16.66,97550.0
2021-07-30 11:00:00,16.65,16.71,16.61,16.62,59374.0,16.65,16.71,16.61,16.62,59374.0
2021-07-30 11:30:00,16.62,16.72,16.58,16.71,128485.0,16.62,16.72,16.58,16.71,128485.0
2021-07-30 12:00:00,16.7,16.71,16.57,16.57,48948.0,16.7,16.71,16.57,16.57,48948.0
2021-07-30 12:30:00,16.57,16.72,16.57,16.62,93118.0,16.57,16.72,16.57,16.62,93118.0
2021-07-30 13:00:00,16.62,16.62,16.51,16.53,55117.0,16.62,16.62,16.51,16.53,55117.0
2021-07-30 13:30:00,16.53,16.57,16.51,16.52,55952.0,16.53,16.57,16.51,16.52,55952.0
2021-07-30 14:00:00,16.53,16.65,16.48,16.59,171208.0,16.53,16.65,16.48,16.59,171208.0
2021-07-30 14:30:00,16.57,16.58,16.5,16.56,76562.0,16.57,16.58,16.5,16.56,76562.0
2021-07-30 15:00:00,16.55,16.62,16.54,16.59,61551.0,16.55,16.62,16.54,16.59,61551.0
2021-07-30 15:30:00,16.59,16.68,16.57,16.66,274695.0,16.59,16.68,16.57,16.66,274695.0
2021-08-02 09:30:00,16.67,17.49,16.66,17.45,196406.0,16.67,17.49,16.66,17.45,196406.0
2021-08-02 10:00:00,17.44,17.48,16.99,16.99,163043.0,17.44,17.48,16.99,16.99,163043.0
2021-08-02 10:30:00,16.99,17.08,16.8,16.8,94534.0,16.99,17.08,16.8,16.8,94534.0
2021-08-02 11:00:00,16.8,16.93,16.78,16.91,146240.0,16.8,16.93,16.78,16.91,146240.0
2021-08-02 11:30:00,16.91,16.92,16.81,16.85,161640.0,16.91,16.92,16.81,16.85,161640.0
2021-08-02 12:00:00,16.84,16.91,16.81,16.89,154326.0,16.84,16.91,16.81,16.89,154326.0
2021-08-02 12:30:00,16.89,16.94,16.69,16.74,354316.0,16.89,16.94,16.69,16.74,354316.0
2021-08-02 13:00:00,16.75,16.8,16.68,16.78,104612.0,16.75,16.8,16.68,16.78,104612.0
2021-08-02 13:30:00,16.78,16.87,16.72,16.87,82010.0,16.78,16.87,16.72,16.87,82010.0
2021-08-02 14:00:00,16.86,16.96,16.85,16.87,74433.0,16.86,16.96,16.85,16.87,74433.0
2021-08-02 14:30:00,16.87,16.9,16.83,16.85,74819.0,16.87,16.9,16.83,16.85,74819.0
2021-08-02 15:00:00,16.85,16.87,16.7,16.71,96189.0,16.85,16.87,16.7,16.71,96189.0
2021-08-02 15:30:00,16.7,16.71,16.44,16.46,373449.0,16.7,16.71,16.44,16.46,373449.0
2021-08-03 09:30:00,16.53,16.85,16.0,16.26,154016.0,16.53,16.85,16.0,16.26,154016.0
2021-08-03 10:00:00,16.25,16.45,16.13,16.43,69839.0,16.25,16.45,16.13,16.43,69839.0
2021-08-03 10:30:00,16.43,16.52,16.31,16.39,86736.0,16.43,16.52,16.31,16.39,86736.0
2021-08-03 11:00:00,16.38,16.69,16.36,16.67,85074.0,16.38,16.69,16.36,16.67,85074.0
2021-08-03 11:30:00,16.68,16.8,16.65,16.75,81843.0,16.68,16.8,16.65,16.75,81843.0
2021-08-03 12:00:00,16.74,16.83,16.71,16.79,86586.0,16.74,16.83,16.71,16.79,86586.0
2021-08-03 12:30:00,16.78,16.85,16.74,16.82,69988.0,16.78,16.85,16.74,16.82,69988.0
2021-08-03 13:00:00,16.82,16.86,16.8,16.85,66941.0,16.82,16.86,16.8,16.85,66941.0
2021-08-03 13:30:00,16.84,16.94,16.82,16.94,79325.0,16.84,16.94,16.82,16.94,79325.0
2021-08-03 14:00:00,16.94,16.94,16.8,16.84,93318.0,16.94,16.94,16.8,16.84,93318.0
2021-08-03 14:30:00,16.84,16.91,16.84,16.86,67756.0,16.84,16.91,16.84,16.86,67756.0
2021-08-03 15:00:00,16.86,16.92,16.85,16.9,82586.0,16.86,16.92,16.85,16.9,82586.0
2021-08-03 15:30:00,16.9,16.96,16.85,16.96,263511.0,16.9,16.96,16.85,16.96,263511.0
2021-08-04 09:30:00,16.73,16.91,16.56,16.75,183120.0,16.73,16.91,16.56,16.75,183120.0
2021-08-04 10:00:00,16.75,16.95,16.75,16.86,97213.0,16.75,16.95,16.75,16.86,97213.0
2021-08-04 10:30:00,16.85,16.9,16.77,16.8,63081.0,16.85,16.9,16.77,16.8,63081.0
2021-08-04 11:00:00,16.81,16.9,16.78,16.81,59141.0,16.81,16.9,16.78,16.81,59141.0
2021-08-04 11:30:00,16.8,16.82,16.62,16.65,140856.0,16.8,16.82,16.62,16.65,140856.0
2021-08-04 12:00:00,16.65,16.71,16.64,16.66,107768.0,16.65,16.71,16.64,16.66,107768.0
2021-08-04 12:30:00,16.66,16.67,16.49,16.51,87234.0,16.66,16.67,16.49,16.51,87234.0
2021-08-04 13:00:00,16.52,16.71,16.48,16.67,150495.0,16.52,16.71,16.48,16.67,150495.0
2021-08-04 13:30:00,16.66,16.72,16.53,16.59,181712.0,16.66,16.72,16.53,16.59,181712.0
2021-08-04 14:00:00,16.59,16.64,16.53,16.54,91982.0,16.59,16.64,16.53,16.54,91982.0
2021-08-04 14:30:00,16.53,16.65,16.5,16.62,206563.0,16.53,16.65,16.5,16.62,206563.0
2021-08-04 15:00:00,16.62,16.63,16.49,16.5,70883.0,16.62,16.63,16.49,16.5,70883.0
2021-08-04 15:30:00,16.5,16.54,16.47,16.5,194512.0,16.5,16.54,16.47,16.5,194512.0
2021-08-05 09:30:00,16.72,16.8,16.51,16.76,116086.0,16.72,16.8,16.51,16.76,116086.0
2021-08-05 10:00:00,16.76,16.8,16.53,16.68,73680.0,16.76,16.8,16.53,16.68,73680.0
2021-08-05 10:30:00,16.66,16.75,16.64,16.73,81054.0,16.66,16.75,16.64,16.73,81054.0
2021-08-05 11:00:00,16.74,16.91,16.73,16.89,78592.0,16.74,16.91,16.73,16.89,78592.0
2021-08-05 11:30:00,16.89,16.9,16.7,16.73,61993.0,16.89,16.9,16.7,16.73,61993.0
2021-08-05 12:00:00,16.72,16.77,16.67,16.68,59764.0,16.72,16.77,16.67,16.68,59764.0
2021-08-05 12:30:00,16.68,16.69,16.6,16.63,55471.0,16.68,16.69,16.6,16.63,55471.0
2021-08-05 13:00:00,16.63,16.67,16.55,16.64,81495.0,16.63,16.67,16.55,16.64,81495.0
2021-08-05 13:30:00,16.64,16.7,16.58,16.64,85034.0,16.64,16.7,16.58,16.64,85034.0
2021-08-05 14:00:00,16.64,16.65,16.59,16.64,61578.0,16.64,16.65,16.59,16.64,61578.0
2021-08-05 14:30:00,16.64,16.66,16.58,16.63,79921.0,16.64,16.66,16.58,16.63,79921.0
2021-08-05 15:00:00,16.63,16.73,16.62,16.66,97977.0,16.63,16.73,16.62,16.66,97977.0
2021-08-05 15:30:00,16.66,16.68,16.57,16.61,289724.0,16.66,16.68,16.57,16.61,289724.0
2021-08-06 09:30:00,17.0,17.35,16.78,16.84,404998.0,17.0,17.35,16.78,16.84,404998.0
2021-08-06 10:00:00,16.84,17.02,16.68,16.77,186384.0,16.84,17.02,16.68,16.77,186384.0
2021-08-06 10:30:00,16.76,17.09,16.74,17.07,116541.0,16.76,17.09,16.74,17.07,116541.0
2021-08-06 11:00:00,17.08,17.23,17.06,17.14,206593.0,17.08,17.23,17.06,17.14,206593.0
2021-08-06 11:30:00,17.13,17.13,16.98,17.02,76717.0,17.13,17.13,16.98,17.02,76717.0
2021-08-06 12:00:00,17.01,17.04,16.94,16.95,95120.0,17.01,17.04,16.94,16.95,95120.0
2021-08-06 12:30:00,16.94,16.95,16.84,16.87,92118.0,16.94,16.95,16.84,16.87,92118.0
2021-08-06 13:00:00,16.86,16.94,16.84,16.94,62973.0,16.86,16.94,16.84,16.94,62973.0
2021-08-06 13:30:00,16.94,16.94,16.84,16.85,71736.0,16.94,16.94,16.84,16.85,71736.0
2021-08-06 14:00:00,16.86,16.92,16.82,16.82,56048.0,16.86,16.92,16.82,16.82,56048.0
2021-08-06 14:30:00,16.82,16.86,16.73,16.77,132225.0,16.82,16.86,16.73,16.77,132225.0
2021-08-06 15:00:00,16.77,16.87,16.71,16.84,126512.0,16.77,16.87,16.71,16.84,126512.0
2021-08-06 15:30:00,16.84,16.92,16.82,16.92,329470.0,16.84,16.92,16.82,16.92,329470.0
2021-08-09 09:30:00,16.55,16.84,16.3,16.84,237009.0,16.55,16.84,16.3,16.84,237009.0
2021-08-09 10:00:00,16.83,17.04,16.83,16.91,209742.0,16.83,17.04,16.83,16.91,209742.0
2021-08-09 10:30:00,16.9,16.93,16.71,16.92,61457.0,16.9,16.93,16.71,16.92,61457.0
2021-08-09 11:00:00,16.91,17.0,16.91,16.97,59859.0,16.91,17.0,16.91,16.97,59859.0
2021-08-09 11:30:00,16.98,17.24,16.96,17.09,114765.0,16.98,17.24,16.96,17.09,114765.0
2021-08-09 12:00:00,17.1,17.13,17.05,17.07,113420.0,17.1,17.13,17.05,17.07,113420.0
2021-08-09 12:30:00,17.07,17.11,17.04,17.08,62994.0,17.07,17.11,17.04,17.08,62994.0
2021-08-09 13:00:00,17.07,17.09,17.04,17.05,59439.0,17.07,17.09,17.04,17.05,59439.0
2021-08-09 13:30:00,17.05,17.09,17.01,17.06,53258.0,17.05,17.09,17.01,17.06,53258.0
2021-08-09 14:00:00,17.06,17.23,17.06,17.21,96927.0,17.06,17.23,17.06,17.21,96927.0
2021-08-09 14:30:00,17.21,17.29,17.19,17.23,157156.0,17.21,17.29,17.19,17.23,157156.0
2021-08-09 15:00:00,17.23,17.29,17.18,17.23,129387.0,17.23,17.29,17.18,17.23,129387.0
2021-08-09 15:30:00,17.23,17.26,17.13,17.14,312372.0,17.23,17.26,17.13,17.14,312372.0
2021-08-10 09:30:00,17.28,17.33,17.05,17.23,128720.0,17.28,17.33,17.05,17.23,128720.0
2021-08-10 10:00:00,17.19,17.58,17.19,17.57,168783.0,17.19,17.58,17.19,17.57,168783.0
2021-08-10 10:30:00,17.57,17.68,17.44,17.6,144609.0,17.57,17.68,17.44,17.6,144609.0
2021-08-10 11:00:00,17.59,17.7,17.55,17.67,117655.0,17.59,17.7,17.55,17.67,117655.0
2021-08-10 11:30:00,17.66,17.75,17.62,17.75,114543.0,17.66,17.75,17.62,17.75,114543.0
2021-08-10 12:00:00,17.74,17.83,17.71,17.77,151410.0,17.74,17.83,17.71,17.77,151410.0
2021-08-10 12:30:00,17.77,17.88,17.72,17.86,83028.0,17.77,17.88,17.72,17.86,83028.0
2021-08-10 13:00:00,17.87,17.99,17.87,17.93,129910.0,17.87,17.99,17.87,17.93,129910.0
2021-08-10 13:30:00,17.93,17.93,17.71,17.79,146151.0,17.93,17.93,17.71,17.79,146151.0
2021-08-10 14:00:00,17.79,17.81,17.55,17.55,95295.0,17.79,17.81,17.55,17.55,95295.0
2021-08-10 14:30:00,17.55,17.64,17.55,17.59,87034.0,17.55,17.64,17.55,17.59,87034.0
2021-08-10 15:00:00,17.59,17.67,17.57,17.66,101322.0,17.59,17.67,17.57,17.66,101322.0
2021-08-10 15:30:00,17.67,17.68,17.54,17.61,303672.0,17.67,17.68,17.54,17.61,303672.0
2021-08-11 09:30:00,17.64,17.82,17.26,17.76,133805.0,17.64,17.82,17.26,17.76,133805.0
2021-08-11 10:00:00,17.77,17.89,17.7,17.88,103031.0,17.77,17.89,17.7,17.88,103031.0
2021-08-11 10:30:00,17.86,17.91,17.72,17.91,87024.0,17.86,17.91,17.72,17.91,87024.0
2021-08-11 11:00:00,17.91,17.94,17.8,17.81,90756.0,17.91,17.94,17.8,17.81,90756.0
2021-08-11 11:30:00,17.82,17.84,17.66,17.75,69414.0,17.82,17.84,17.66,17.75,69414.0
2021-08-11 12:00:00,17.75,17.89,17.75,17.87,45560.0,17.75,17.89,17.75,17.87,45560.0
2021-08-11 12:30:00,17.88,18.0,17.87,17.96,86180.0,17.88,18.0,17.87,17.96,86180.0
2021-08-11 13:00:00,17.96,18.01,17.91,17.99,99363.0,17.96,18.01,17.91,17.99,99363.0
2021-08-11 13:30:00,17.99,18.12,17.98,18.05,105664.0,17.99,18.12,17.98,18.05,105664.0
2021-08-11 14:00:00,18.05,18.1,18.02,18.08,109479.0,18.05,18.1,18.02,18.08,109479.0
2021-08-11 14:30:00,18.09,18.17,18.04,18.16,73102.0,18.09,18.17,18.04,18.16,73102.0
2021-08-11 15:00:00,18.16,18.21,18.14,18.16,131756.0,18.16,18.21,18.14,18.16,131756.0
2021-08-11 15:30:00,18.15,18.19,18.04,18.15,258504.0,18.15,18.19,18.04,18.15,258504.0
2021-08-12 09:30:00,18.18,18.34,17.84,17.92,223557.0,18.18,18.34,17.84,17.92,223557.0
2021-08-12 10:00:00,17.95,17.99,17.86,17.93,117238.0,17.95,17.99,17.86,17.93,117238.0
2021-08-12 10:30:00,17.91,18.0,17.84,17.98,116784.0,17.91,18.0,17.84,17.98,116784.0
2021-08-12 11:00:00,17.98,17.99,17.73,17.85,103146.0,17.98,17.99,17.73,17.85,103146.0
2021-08-12 11:30:00,17.84,17.99,17.81,17.97,51001.0,17.84,17.99,17.81,17.97,51001.0
2021-08-12 12:00:00,17.98,18.06,17.97,18.03,49210.0,17.98,18.06,17.97,18.03,49210.0
2021-08-12 12:30:00,18.02,18.09,17.99,18.07,60203.0,18.02,18.09,17.99,18.07,60203.0
2021-08-12 13:00:00,18.07,18.07,17.93,17.96,64589.0,18.07,18.07,17.93,17.96,64589.0
2021-08-12 13:30:00,17.96,18.03,17.93,18.0,41187.0,17.96,18.03,17.93,18.0,41187.0
2021-08-12 14:00:00,18.0,18.03,17.96,17.98,55621.0,18.0,18.03,17.96,17.98,55621.0
2021-08-12 14:30:00,17.99,18.0,17.93,17.94,49222.0,17.99,18.0,17.93,17.94,49222.0
2021-08-12 15:00:00,17.94,17.97,17.89,17.92,154144.0,17.94,17.97,17.89,17.92,154144.0
2021-08-12 15:30:00,17.93,17.96,17.9,17.93,188383.0,17.93,17.96,17.9,17.93,188383.0
2021-08-13 09:30:00,17.86,17.89,17.52,17.6,137365.0,17.86,17.89,17.52,17.6,137365.0
2021-08-13 10:00:00,17.58,17.64,17.52,17.6,49655.0,17.58,17.64,17.52,17.6,49655.0
2021-08-13 10:30:00,17.61,17.7,17.59,17.7,28599.0,17.61,17.7,17.59,17.7,28599.0
2021-08-13 11:00:00,17.69,17.72,17.65,17.68,32655.0,17.69,17.72,17.65,17.68,32655.0
2021-08-13 11:30:00,17.69,17.78,17.68,17.7,54471.0,17.69,17.78,17.68,17.7,54471.0
2021-08-13 12:00:00,17.7,17.72,17.68,17.7,42164.0,17.7,17.72,17.68,17.7,42164.0
2021-08-13 12:30:00,17.7,17.71,17.62,17.62,24444.0,17.7,17.71,17.62,17.62,24444.0
2021-08-13 13:00:00,17.63,17.64,17.52,17.54,61588.0,17.63,17.64,17.52,17.54,61588.0
2021-08-13 13:30:00,17.53,17.58,17.5,17.56,67368.0,17.53,17.58,17.5,17.56,67368.0
2021-08-13 14:00:00,17.57,17.66,17.51,17.53,68280.0,17.57,17.66,17.51,17.53,68280.0
2021-08-13 14:30:00,17.53,17.54,17.43,17.44,68657.0,17.53,17.54,17.43,17.44,68657.0
2021-08-13 15:00:00,17.44,17.48,17.4,17.43,85669.0,17.44,17.48,17.4,17.43,85669.0
2021-08-13 15:30:00,17.43,17.43,17.34,17.4,235019.0,17.43,17.43,17.34,17.4,235019.0
2021-08-16 09:30:00,17.2,17.2,16.89,16.95,118430.0,17.2,17.2,16.89,16.95,118430.0
2021-08-16 10:00:00,16.96,17.17,16.93,17.1,84641.0,16.96,17.17,16.93,17.1,84641.0
2021-08-16 10:30:00,17.09,17.18,16.98,16.98,142628.0,17.09,17.18,16.98,16.98,142628.0
2021-08-16 11:00:00,16.99,17.05,16.94,17.02,42839.0,16.99,17.05,16.94,17.02,42839.0
2021-08-16 11:30:00,17.02,17.15,17.02,17.09,79655.0,17.02,17.15,17.02,17.09,79655.0
2021-08-16 12:00:00,17.09,17.11,17.03,17.05,169815.0,17.09,17.11,17.03,17.05,169815.0
2021-08-16 12:30:00,17.05,17.05,16.87,16.9,72956.0,17.05,17.05,16.87,16.9,72956.0
2021-08-16 13:00:00,16.9,16.94,16.84,16.85,111059.0,16.9,16.94,16.84,16.85,111059.0
2021-08-16 13:30:00,16.85,16.88,16.79,16.83,130556.0,16.85,16.88,16.79,16.83,130556.0
2021-08-16 14:00:00,16.84,16.87,16.73,16.75,161523.0,16.84,16.87,16.73,16.75,161523.0
2021-08-16 14:30:00,16.75,16.91,16.72,16.88,118597.0,16.75,16.91,16.72,16.88,118597.0
2021-08-16 15:00:00,16.88,16.88,16.78,16.82,116098.0,16.88,16.88,16.78,16.82,116098.0
2021-08-16 15:30:00,16.82,16.9,16.76,16.88,261067.0,16.82,16.9,16.76,16.88,261067.0
2021-08-17 09:30:00,16.59,16.82,16.48,16.61,122047.0,16.59,16.82,16.48,16.61,122047.0
2021-08-17 10:00:00,16.62,16.79,16.6,16.76,52541.0,16.62,16.79,16.6,16.76,52541.0
2021-08-17 10:30:00,16.79,16.79,16.53,16.56,52381.0,16.79,16.79,16.53,16.56,52381.0
2021-08-17 11:00:00,16.55,16.55,16.26,16.3,173778.0,16.55,16.55,16.26,16.3,173778.0
2021-08-17 11:30:00,16.3,16.36,16.17,16.2,234279.0,16.3,16.36,16.17,16.2,234279.0
2021-08-17 12:00:00,16.2,16.26,16.11,16.19,203615.0,16.2,16.26,16.11,16.19,203615.0
2021-08-17 12:30:00,16.18,16.18,15.94,15.94,234676.0,16.18,16.18,15.94,15.94,234676.0
2021-08-17 13:00:00,15.94,16.12,15.9,16.07,153665.0,15.94,16.12,15.9,16.07,153665.0
2021-08-17 13:30:00,16.07,16.08,15.97,16.05,151351.0,16.07,16.08,15.97,16.05,151351.0
2021-08-17 14:00:00,16.05,16.17,16.04,16.11,134332.0,16.05,16.17,16.04,16.11,134332.0
2021-08-17 14:30:00,16.1,16.27,16.06,16.25,88143.0,16.1,16.27,16.06,16.25,88143.0
2021-08-17 15:00:00,16.25,16.27,16.16,16.2,136284.0,16.25,16.27,16.16,16.2,136284.0
2021-08-17 15:30:00,16.2,16.29,16.19,16.27,211041.0,16.2,16.29,16.19,16.27,211041.0
2021-08-18 09:30:00,16.32,16.45,16.18,16.45,70565.0,16.32,16.45,16.18,16.45,70565.0
2021-08-18 10:00:00,16.42,16.47,16.33,16.34,39824.0,16.42,16.47,16.33,16.34,39824.0
2021-08-18 10:30:00,16.35,16.58,16.33,16.55,79702.0,16.35,16.58,16.33,16.55,79702.0
2021-08-18 11:00:00,16.55,16.64,16.5,16.59,67494.0,16.55,16.64,16.5,16.59,67494.0
2021-08-18 11:30:00,16.58,16.6,16.55,16.57,41218.0,16.58,16.6,16.55,16.57,41218.0
2021-08-18 12:00:00,16.57,16.59,16.41,16.41,51517.0,16.57,16.59,16.41,16.41,51517.0
2021-08-18 12:30:00,16.42,16.51,16.41,16.5,43310.0,16.42,16.51,16.41,16.5,43310.0
2021-08-18 13:00:00,16.5,16.54,16.47,16.48,58535.0,16.5,16.54,16.47,16.48,58535.0
2021-08-18 13:30:00,16.49,16.5,16.43,16.47,37207.0,16.49,16.5,16.43,16.47,37207.0
2021-08-18 14:00:00,16.48,16.57,16.36,16.41,66668.0,16.48,16.57,16.36,16.41,66668.0
2021-08-18 14:30:00,16.41,16.47,16.4,16.42,67247.0,16.41,16.47,16.4,16.42,67247.0
2021-08-18 15:00:00,16.41,16.42,16.23,16.24,76264.0,16.41,16.42,16.23,16.24,76264.0
2021-08-18 15:30:00,16.24,16.24,16.06,16.1,279788.0,16.24,16.24,16.06,16.1,279788.0
2021-08-19 09:30:00,15.85,15.97,15.65,15.8,197728.0,15.85,15.97,15.65,15.8,197728.0
2021-08-19 10:00:00,15.77,15.88,15.66,15.68,119201.0,15.77,15.88,15.66,15.68,119201.0
2021-08-19 10:30:00,15.68,15.69,15.53,15.66,148145.0,15.68,15.69,15.53,15.66,148145.0
2021-08-19 11:00:00,15.66,15.68,15.5,15.53,104199.0,15.66,15.68,15.5,15.53,104199.0
2021-08-19 11:30:00,15.54,15.79,15.53,15.77,76874.0,15.54,15.79,15.53,15.77,76874.0
2021-08-19 12:00:00,15.77,15.83,15.75,15.81,41129.0,15.77,15.83,15.75,15.81,41129.0
2021-08-19 12:30:00,15.81,15.84,15.75,15.83,64588.0,15.81,15.84,15.75,15.83,64588.0
2021-08-19 13:00:00,15.83,15.83,15.74,15.76,40169.0,15.83,15.83,15.74,15.76,40169.0
2021-08-19 13:30:00,15.77,15.81,15.62,15.62,88586.0,15.77,15.81,15.62,15.62,88586.0
2021-08-19 14:00:00,15.62,15.72,15.59,15.64,86376.0,15.62,15.72,15.59,15.64,86376.0
2021-08-19 14:30:00,15.62,15.71,15.58,15.66,81272.0,15.62,15.71,15.58,15.66,81272.0
2021-08-19 15:00:00,15.66,15.68,15.63,15.67,127449.0,15.66,15.68,15.63,15.67,127449.0
2021-08-19 15:30:00,15.66,15.68,15.55,15.66,174481.0,15.66,15.68,15.55,15.66,174481.0
2021-08-20 09:30:00,15.5,15.8,15.5,15.62,113395.0,15.5,15.8,15.5,15.62,113395.0
2021-08-20 10:00:00,15.61,15.65,15.39,15.42,143635.0,15.61,15.65,15.39,15.42,143635.0
2021-08-20 10:30:00,15.41,15.53,15.4,15.52,86739.0,15.41,15.53,15.4,15.52,86739.0
2021-08-20 11:00:00,15.51,15.67,15.5,15.6,85420.0,15.51,15.67,15.5,15.6,85420.0
2021-08-20 11:30:00,15.6,15.62,15.54,15.6,66827.0,15.6,15.62,15.54,15.6,66827.0
2021-08-20 12:00:00,15.6,15.67,15.52,15.59,234698.0,15.6,15.67,15.52,15.59,234698.0
2021-08-20 12:30:00,15.59,15.68,15.5,15.57,291150.0,15.59,15.68,15.5,15.57,291150.0
2021-08-20 13:00:00,15.58,15.68,15.56,15.58,116640.0,15.58,15.68,15.56,15.58,116640.0
2021-08-20 13:30:00,15.58,15.65,15.56,15.61,51814.0,15.58,15.65,15.56,15.61,51814.0
2021-08-20 14:00:00,15.61,15.68,15.6,15.63,102215.0,15.61,15.68,15.6,15.63,102215.0
2021-08-20 14:30:00,15.63,15.65,15.59,15.64,42903.0,15.63,15.65,15.59,15.64,42903.0
2021-08-20 15:00:00,15.65,15.76,15.64,15.76,46338.0,15.65,15.76,15.64,15.76,46338.0
2021-08-20 15:30:00,15.76,15.76,15.69,15.76,159501.0,15.76,15.76,15.69,15.76,159501.0
2021-08-23 09:30:00,15.98,16.32,15.91,16.21,155018.0,15.98,16.32,15.91,16.21,155018.0
2021-08-23 10:00:00,16.24,16.24,16.04,16.08,209696.0,16.24,16.24,16.04,16.08,209696.0
2021-08-23 10:30:00,16.08,16.13,16.02,16.1,57330.0,16.08,16.13,16.02,16.1,57330.0
2021-08-23 11:00:00,16.1,16.17,16.03,16.08,37552.0,16.1,16.17,16.03,16.08,37552.0
2021-08-23 11:30:00,16.08,16.11,16.04,16.09,33946.0,16.08,16.11,16.04,16.09,33946.0
2021-08-23 12:00:00,16.1,16.17,16.09,16.14,40752.0,16.1,16.17,16.09,16.14,40752.0
2021-08-23 12:30:00,16.13,16.22,16.13,16.21,55976.0,16.13,16.22,16.13,16.21,55976.0
2021-08-23 13:00:00,16.22,16.29,16.2,16.28,36406.0,16.22,16.29,16.2,16.28,36406.0
2021-08-23 13:30:00,16.29,16.29,16.22,16.25,38205.0,16.29,16.29,16.22,16.25,38205.0
2021-08-23 14:00:00,16.26,16.32,16.2,16.25,268609.0,16.26,16.32,16.2,16.25,268609.0
2021-08-23 14:30:00,16.25,16.26,16.22,16.25,31944.0,16.25,16.26,16.22,16.25,31944.0
2021-08-23 15:00:00,16.25,16.29,16.18,16.22,87499.0,16.25,16.29,16.18,16.22,87499.0
2021-08-23 15:30:00,16.23,16.28,16.18,16.2,166620.0,16.23,16.28,16.18,16.2,166620.0
2021-08-24 09:30:00,16.04,16.56,16.04,16.54,121273.0,16.04,16.56,16.04,16.54,121273.0
2021-08-24 10:00:00,16.53,16.53,16.27,16.37,47948.0,16.53,16.53,16.27,16.37,47948.0
2021-08-24 10:30:00,16.38,16.41,16.32,16.37,63960.0,16.38,16.41,16.32,16.37,63960.0
2021-08-24 11:00:00,16.37,16.48,16.34,16.42,83976.0,16.37,16.48,16.34,16.42,83976.0
2021-08-24 11:30:00,16.41,16.43,16.34,16.36,100555.0,16.41,16.43,16.34,16.36,100555.0
2021-08-24 12:00:00,16.36,16.4,16.32,16.4,102429.0,16.36,16.4,16.32,16.4,102429.0
2021-08-24 12:30:00,16.41,16.43,16.39,16.4,78370.0,16.41,16.43,16.39,16.4,78370.0
2021-08-24 13:00:00,16.41,16.51,16.4,16.51,77297.0,16.41,16.51,16.4,16.51,77297.0
2021-08-24 13:30:00,16.5,16.61,16.5,16.6,58997.0,16.5,16.61,16.5,16.6,58997.0
2021-08-24 14:00:00,16.6,16.66,16.51,16.54,77108.0,16.6,16.66,16.51,16.54,77108.0
2021-08-24 14:30:00,16.55,16.61,16.52,16.61,35459.0,16.55,16.61,16.52,16.61,35459.0
2021-08-24 15:00:00,16.61,16.62,16.52,16.55,77521.0,16.61,16.62,16.52,16.55,77521.0
2021-08-24 15:30:00,16.55,16.59,16.53,16.56,150672.0,16.55,16.59,16.53,16.56,150672.0
2021-08-25 09:30:00,16.63,16.85,16.42,16.84,74041.0,16.63,16.85,16.42,16.84,74041.0
2021-08-25 10:00:00,16.84,16.91,16.78,16.89,73585.0,16.84,16.91,16.78,16.89,73585.0
2021-08-25 10:30:00,16.89,17.0,16.89,16.95,84260.0,16.89,17.0,16.89,16.95,84260.0
2021-08-25 11:00:00,16.96,16.98,16.85,16.94,40357.0,16.96,16.98,16.85,16.94,40357.0
2021-08-25 11:30:00,16.93,16.96,16.89,16.94,42779.0,16.93,16.96,16.89,16.94,42779.0
2021-08-25 12:00:00,16.93,17.01,16.92,16.96,70807.0,16.93,17.01,16.92,16.96,70807.0
2021-08-25 12:30:00,16.96,16.96,16.88,16.89,35112.0,16.96,16.96,16.88,16.89,35112.0
2021-08-25 13:00:00,16.89,16.96,16.87,16.95,45644.0,16.89,16.96,16.87,16.95,45644.0
2021-08-25 13:30:00,16.95,16.99,16.91,16.91,42406.0,16.95,16.99,16.91,16.91,42406.0
2021-08-25 14:00:00,16.91,16.98,16.9,16.98,41738.0,16.91,16.98,16.9,16.98,41738.0
2021-08-25 14:30:00,16.97,16.97,16.85,16.91,43548.0,16.97,16.97,16.85,16.91,43548.0
2021-08-25 15:00:00,16.9,16.9,16.79,16.83,48836.0,16.9,16.9,16.79,16.83,48836.0
2021-08-25 15:30:00,16.83,16.84,16.74,16.78,117710.0,16.83,16.84,16.74,16.78,117710.0
2021-08-26 09:30:00,16.67,16.72,16.44,16.71,121888.0,16.67,16.72,16.44,16.71,121888.0
2021-08-26 10:00:00,16.7,16.72,16.57,16.67,59892.0,16.7,16.72,16.57,16.67,59892.0
2021-08-26 10:30:00,16.68,16.69,16.33,16.38,65440.0,16.68,16.69,16.33,16.38,65440.0
2021-08-26 11:00:00,16.38,16.51,16.33,16.47,105264.0,16.38,16.51,16.33,16.47,105264.0
2021-08-26 11:30:00,16.48,16.5,16.43,16.48,59237.0,16.48,16.5,16.43,16.48,59237.0
2021-08-26 12:00:00,16.49,16.52,16.47,16.5,54539.0,16.49,16.52,16.47,16.5,54539.0
2021-08-26 12:30:00,16.5,16.55,16.35,16.39,82858.0,16.5,16.55,16.35,16.39,82858.0
2021-08-26 13:00:00,16.39,16.4,16.19,16.22,103354.0,16.39,16.4,16.19,16.22,103354.0
2021-08-26 13:30:00,16.22,16.31,16.21,16.29,52291.0,16.22,16.31,16.21,16.29,52291.0
2021-08-26 14:00:00,16.29,16.3,16.19,16.22,64921.0,16.29,16.3,16.19,16.22,64921.0
2021-08-26 14:30:00,16.23,16.24,16.1,16.12,86427.0,16.23,16.24,16.1,16.12,86427.0
2021-08-26 15:00:00,16.12,16.18,16.03,16.17,88647.0,16.12,16.18,16.03,16.17,88647.0
2021-08-26 15:30:00,16.18,16.24,16.13,16.14,238544.0,16.18,16.24,16.13,16.14,238544.0
2021-08-27 09:30:00,16.2,16.56,16.2,16.35,92771.0,16.2,16.56,16.2,16.35,92771.0
2021-08-27 10:00:00,16.34,16.43,16.28,16.38,54674.0,16.34,16.43,16.28,16.38,54674.0
2021-08-27 10:30:00,16.4,16.59,16.37,16.54,145541.0,16.4,16.59,16.37,16.54,145541.0
2021-08-27 11:00:00,16.54,16.69,16.54,16.63,82226.0,16.54,16.69,16.54,16.63,82226.0
2021-08-27 11:30:00,16.63,16.75,16.62,16.71,61507.0,16.63,16.75,16.62,16.71,61507.0
2021-08-27 12:00:00,16.72,16.8,16.69,16.75,68864.0,16.72,16.8,16.69,16.75,68864.0
2021-08-27 12:30:00,16.76,16.79,16.66,16.7,57463.0,16.76,16.79,16.66,16.7,57463.0
2021-08-27 13:00:00,16.7,16.77,16.69,16.75,46338.0,16.7,16.77,16.69,16.75,46338.0
2021-08-27 13:30:00,16.75,16.85,16.75,16.82,82785.0,16.75,16.85,16.75,16.82,82785.0
2021-08-27 14:00:00,16.82,16.85,16.75,16.83,67895.0,16.82,16.85,16.75,16.83,67895.0
2021-08-27 14:30:00,16.82,16.85,16.78,16.8,68228.0,16.82,16.85,16.78,16.8,68228.0
2021-08-27 15:00:00,16.8,16.84,16.74,16.8,91529.0,16.8,16.84,16.74,16.8,91529.0
2021-08-27 15:30:00,16.8,16.8,16.68,16.72,234522.0,16.8,16.8,16.68,16.72,234522.0
2021-08-30 09:30:00,16.86,16.89,16.4,16.55,73928.0,16.86,16.89,16.4,16.55,73928.0
2021-08-30 10:00:00,16.53,16.56,16.37,16.39,59394.0,16.53,16.56,16.37,16.39,59394.0
2021-08-30 10:30:00,16.38,16.45,16.32,16.44,91133.0,16.38,16.45,16.32,16.44,91133.0
2021-08-30 11:00:00,16.44,16.48,16.38,16.44,86059.0,16.44,16.48,16.38,16.44,86059.0
2021-08-30 11:30:00,16.43,16.57,16.43,16.56,52664.0,16.43,16.57,16.43,16.56,52664.0
2021-08-30 12:00:00,16.55,16.58,16.51,16.52,35383.0,16.55,16.58,16.51,16.52,35383.0
2021-08-30 12:30:00,16.52,16.57,16.51,16.51,28258.0,16.52,16.57,16.51,16.51,28258.0
2021-08-30 13:00:00,16.52,16.55,16.45,16.46,29042.0,16.52,16.55,16.45,16.46,29042.0
2021-08-30 13:30:00,16.46,16.51,16.42,16.43,32732.0,16.46,16.51,16.42,16.43,32732.0
2021-08-30 14:00:00,16.43,16.44,16.36,16.38,29993.0,16.43,16.44,16.36,16.38,29993.0
2021-08-30 14:30:00,16.37,16.42,16.34,16.42,28638.0,16.37,16.42,16.34,16.42,28638.0
2021-08-30 15:00:00,16.42,16.48,16.38,16.39,72440.0,16.42,16.48,16.38,16.39,72440.0
2021-08-30 15:30:00,16.39,16.39,16.3,16.32,148426.0,16.39,16.39,16.3,16.32,148426.0
2021-08-31 09:30:00,16.42,16.79,16.38,16.41,98976.0,16.42,16.79,16.38,16.41,98976.0
2021-08-31 10:00:00,16.43,16.52,16.36,16.4,45327.0,16.43,16.52,16.36,16.4,45327.0
2021-08-31 10:30:00,16.38,16.58,16.33,16.48,57161.0,16.38,16.58,16.33,16.48,57161.0
2021-08-31 11:00:00,16.48,16.55,16.42,16.55,61673.0,16.48,16.55,16.42,16.55,61673.0
2021-08-31 11:30:00,16.57,16.6,16.53,16.59,42668.0,16.57,16.6,16.53,16.59,42668.0
2021-08-31 12:00:00,16.59,16.63,16.55,16.62,37471.0,16.59,16.63,16.55,16.62,37471.0
2021-08-31 12:30:00,16.62,16.73,16.58,16.65,87556.0,16.62,16.73,16.58,16.65,87556.0
2021-08-31 13:00:00,16.66,16.68,16.58,16.61,50458.0,16.66,16.68,16.58,16.61,50458.0
2021-08-31 13:30:00,16.62,16.64,16.57,16.62,46881.0,16.62,16.64,16.57,16.62,46881.0
2021-08-31 14:00:00,16.62,16.71,16.6,16.64,56461.0,16.62,16.71,16.6,16.64,56461.0
2021-08-31 14:30:00,16.65,16.67,16.57,16.65,45700.0,16.65,16.67,16.57,16.65,45700.0
2021-08-31 15:00:00,16.64,16.68,16.58,16.63,150840.0,16.64,16.68,16.58,16.63,150840.0
2021-08-31 15:30:00,16.64,16.66,16.57,16.65,278640.0,16.64,16.66,16.57,16.65,278640.0
2021-09-01 09:30:00,16.61,16.7,16.38,16.38,116813.0,16.61,16.7,16.38,16.38,116813.0
2021-09-01 10:00:00,16.39,16.58,16.39,16.49,79561.0,16.39,16.58,16.39,16.49,79561.0
2021-09-01 10:30:00,16.5,16.55,16.44,16.49,49771.0,16.5,16.55,16.44,16.49,49771.0
2021-09-01 11:00:00,16.49,16.5,16.38,16.44,97838.0,16.49,16.5,16.38,16.44,97838.0
2021-09-01 11:30:00,16.43,16.48,16.4,16.44,63161.0,16.43,16.48,16.4,16.44,63161.0
2021-09-01 12:00:00,16.43,16.52,16.41,16.51,64619.0,16.43,16.52,16.41,16.51,64619.0
2021-09-01 12:30:00,16.5,16.61,16.5,16.59,76875.0,16.5,16.61,16.5,16.59,76875.0
2021-09-01 13:00:00,16.59,16.62,16.49,16.53,65379.0,16.59,16.62,16.49,16.53,65379.0
2021-09-01 13:30:00,16.53,16.56,16.45,16.49,80369.0,16.53,16.56,16.45,16.49,80369.0
2021-09-01 14:00:00,16.5,16.51,16.41,16.44,64238.0,16.5,16.51,16.41,16.44,64238.0
2021-09-01 14:30:00,16.43,16.44,16.29,16.37,124692.0,16.43,16.44,16.29,16.37,124692.0
2021-09-01 15:00:00,16.37,16.39,16.28,16.36,159617.0,16.37,16.39,16.28,16.36,159617.0
2021-09-01 15:30:00,16.36,16.49,16.35,16.47,332613.0,16.36,16.49,16.35,16.47,332613.0
2021-09-02 09:30:00,16.73,16.85,16.56,16.7,109726.0,16.73,16.85,16.56,16.7,109726.0
2021-09-02 10:00:00,16.7,16.9,16.69,16.89,73504.0,16.7,16.9,16.69,16.89,73504.0
2021-09-02 10:30:00,16.91,16.99,16.86,16.91,76049.0,16.91,16.99,16.86,16.91,76049.0
2021-09-02 11:00:00,16.91,17.01,16.91,16.96,63038.0,16.91,17.01,16.91,16.96,63038.0
2021-09-02 11:30:00,16.96,17.08,16.94,17.05,69406.0,16.96,17.08,16.94,17.05,69406.0
2021-09-02 12:00:00,17.05,17.07,16.95,17.01,52681.0,17.05,17.07,16.95,17.01,52681.0
2021-09-02 12:30:00,17.0,17.05,16.98,17.04,40292.0,17.0,17.05,16.98,17.04,40292.0
2021-09-02 13:00:00,17.04,17.04,16.95,16.95,25533.0,17.04,17.04,16.95,16.95,25533.0
2021-09-02 13:30:00,16.95,16.98,16.89,16.91,35944.0,16.95,16.98,16.89,16.91,35944.0
2021-09-02 14:00:00,16.92,16.94,16.8,16.8,35877.0,16.92,16.94,16.8,16.8,35877.0
2021-09-02 14:30:00,16.8,16.85,16.8,16.84,27834.0,16.8,16.85,16.8,16.84,27834.0
2021-09-02 15:00:00,16.85,16.92,16.84,16.87,72940.0,16.85,16.92,16.84,16.87,72940.0
2021-09-02 15:30:00,16.87,16.88,16.77,16.8,225962.0,16.87,16.88,16.77,16.8,225962.0
2021-09-03 09:30:00,16.81,16.88,16.62,16.77,62520.0,16.81,16.88,16.62,16.77,62520.0
2021-09-03 10:00:00,16.78,16.79,16.63,16.67,63704.0,16.78,16.79,16.63,16.67,63704.0
2021-09-03 10:30:00,16.66,16.67,16.51,16.56,40810.0,16.66,16.67,16.51,16.56,40810.0
2021-09-03 11:00:00,16.56,16.6,16.38,16.41,44429.0,16.56,16.6,16.38,16.41,44429.0
2021-09-03 11:30:00,16.4,16.42,16.35,16.36,35624.0,16.4,16.42,16.35,16.36,35624.0
2021-09-03 12:00:00,16.36,16.36,16.27,16.33,66503.0,16.36,16.36,16.27,16.33,66503.0
2021-09-03 12:30:00,16.32,16.41,16.3,16.39,43539.0,16.32,16.41,16.3,16.39,43539.0
2021-09-03 13:00:00,16.39,16.42,16.35,16.4,50380.0,16.39,16.42,16.35,16.4,50380.0
2021-09-03 13:30:00,16.41,16.52,16.4,16.48,63294.0,16.41,16.52,16.4,16.48,63294.0
2021-09-03 14:00:00,16.48,16.53,16.47,16.5,39734.0,16.48,16.53,16.47,16.5,39734.0
2021-09-03 14:30:00,16.49,16.51,16.45,16.45,51445.0,16.49,16.51,16.45,16.45,51445.0
2021-09-03 15:00:00,16.46,16.49,16.42,16.44,49043.0,16.46,16.49,16.42,16.44,49043.0
2021-09-03 15:30:00,16.44,16.47,16.36,16.47,150488.0,16.44,16.47,16.36,16.47,150488.0
2021-09-07 09:30:00,16.41,16.73,16.4,16.53,88095.0,16.41,16.73,16.4,16.53,88095.0
2021-09-07 10:00:00,16.54,16.64,16.42,16.43,77974.0,16.54,16.64,16.42,16.43,77974.0
2021-09-07 10:30:00,16.43,16.43,16.33,16.39,75711.0,16.43,16.43,16.33,16.39,75711.0
2021-09-07 11:00:00,16.39,16.39,16.23,16.37,66404.0,16.39,16.39,16.23,16.37,66404.0
2021-09-07 11:30:00,16.38,16.42,16.27,16.27,37910.0,16.38,16.42,16.27,16.27,37910.0
2021-09-07 12:00:00,16.28,16.32,16.23,16.23,132159.0,16.28,16.32,16.23,16.23,132159.0
2021-09-07 12:30:00,16.23,16.32,16.22,16.29,208441.0,16.23,16.32,16.22,16.29,208441.0
2021-09-07 13:00:00,16.29,16.39,16.28,16.33,53655.0,16.29,16.39,16.28,16.33,53655.0
2021-09-07 13:30:00,16.33,16.39,16.32,16.35,63441.0,16.33,16.39,16.32,16.35,63441.0
2021-09-07 14:00:00,16.36,16.37,16.31,16.33,48482.0,16.36,16.37,16.31,16.33,48482.0
2021-09-07 14:30:00,16.33,16.37,16.31,16.32,38021.0,16.33,16.37,16.31,16.32,38021.0
2021-09-07 15:00:00,16.32,16.34,16.25,16.34,51653.0,16.32,16.34,16.25,16.34,51653.0
2021-09-07 15:30:00,16.34,16.35,16.23,16.24,170786.0,16.34,16.35,16.23,16.24,170786.0
2021-09-08 09:30:00,16.27,16.44,16.18,16.25,92332.0,16.27,16.44,16.18,16.25,92332.0
2021-09-08 10:00:00,16.23,16.32,16.1,16.11,115368.0,16.23,16.32,16.1,16.11,115368.0
2021-09-08 10:30:00,16.11,16.14,15.9,15.94,179532.0,16.11,16.14,15.9,15.94,179532.0
2021-09-08 11:00:00,15.93,16.06,15.92,16.02,67359.0,15.93,16.06,15.92,16.02,67359.0
2021-09-08 11:30:00,16.02,16.05,15.97,15.98,76289.0,16.02,16.05,15.97,15.98,76289.0
2021-09-08 12:00:00,15.98,16.2,15.97,16.19,53153.0,15.98,16.2,15.97,16.19,53153.0
2021-09-08 12:30:00,16.19,16.23,16.13,16.14,41381.0,16.19,16.23,16.13,16.14,41381.0
2021-09-08 13:00:00,16.14,16.17,16.09,16.11,21881.0,16.14,16.17,16.09,16.11,21881.0
2021-09-08 13:30:00,16.11,16.12,16.02,16.03,25655.0,16.11,16.12,16.02,16.03,25655.0
2021-09-08 14:00:00,16.04,16.08,16.01,16.04,31689.0,16.04,16.08,16.01,16.04,31689.0
2021-09-08 14:30:00,16.04,16.07,16.01,16.05,86114.0,16.04,16.07,16.01,16.05,86114.0
2021-09-08 15:00:00,16.04,16.11,16.03,16.08,38913.0,16.04,16.11,16.03,16.08,38913.0
2021-09-08 15:30:00,16.07,16.1,15.98,15.99,245308.0,16.07,16.1,15.98,15.99,245308.0
2021-09-09 09:30:00,15.89,16.09,15.7,16.04,112347.0,15.89,16.09,15.7,16.04,112347.0
2021-09-09 10:00:00,16.05,16.18,16.03,16.16,48472.0,16.05,16.18,16.03,16.16,48472.0
2021-09-09 10:30:00,16.17,16.27,16.17,16.24,115450.0,16.17,16.27,16.17,16.24,115450.0
2021-09-09 11:00:00,16.24,16.35,16.18,16.18,100178.0,16.24,16.35,16.18,16.18,100178.0
2021-09-09 11:30:00,16.2,16.27,16.19,16.25,41466.0,16.2,16.27,16.19,16.25,41466.0
2021-09-09 12:00:00,16.26,16.3,16.15,16.21,60659.0,16.26,16.3,16.15,16.21,60659.0
2021-09-09 12:30:00,16.21,16.25,16.18,16.19,34550.0,16.21,16.25,16.18,16.19,34550.0
2021-09-09 13:00:00,16.19,16.23,16.07,16.11,44472.0,16.19,16.23,16.07,16.11,44472.0
2021-09-09 13:30:00,16.11,16.11,16.0,16.04,48433.0,16.11,16.11,16.0,16.04,48433.0
2021-09-09 14:00:00,16.05,16.08,16.0,16.05,23970.0,16.05,16.08,16.0,16.05,23970.0
2021-09-09 14:30:00,16.06,16.1,16.0,16.07,47137.0,16.06,16.1,16.0,16.07,47137.0
2021-09-09 15:00:00,16.07,16.1,16.03,16.05,55929.0,16.07,16.1,16.03,16.05,55929.0
2021-09-09 15:30:00,16.05,16.21,16.04,16.05,159826.0,16.05,16.21,16.04,16.05,159826.0
2021-09-10 09:30:00,16.2,16.27,16.03,16.04,51308.0,16.2,16.27,16.03,16.04,51308.0
2021-09-10 10:00:00,16.04,16.05,15.94,15.98,122241.0,16.04,16.05,15.94,15.98,122241.0
2021-09-10 10:30:00,15.97,16.0,15.9,15.96,69227.0,15.97,16.0,15.9,15.96,69227.0
2021-09-10 11:00:00,15.96,15.98,15.86,15.93,53475.0,15.96,15.98,15.86,15.93,53475.0
2021-09-10 11:30:00,15.93,16.04,15.93,16.03,36589.0,15.93,16.04,15.93,16.03,36589.0
2021-09-10 12:00:00,16.03,16.16,16.0,16.16,62392.0,16.03,16.16,16.0,16.16,62392.0
2021-09-10 12:30:00,16.16,16.17,16.06,16.07,36818.0,16.16,16.17,16.06,16.07,36818.0
2021-09-10 13:00:00,16.08,16.13,16.07,16.07,32193.0,16.08,16.13,16.07,16.07,32193.0
2021-09-10 13:30:00,16.07,16.11,16.05,16.1,24851.0,16.07,16.11,16.05,16.1,24851.0
2021-09-10 14:00:00,16.11,16.14,16.07,16.07,34693.0,16.11,16.14,16.07,16.07,34693.0
2021-09-10 14:30:00,16.06,16.07,16.0,16.0,41475.0,16.06,16.07,16.0,16.0,41475.0
2021-09-10 15:00:00,16.0,16.03,15.89,15.9,96406.0,16.0,16.03,15.89,15.9,96406.0
2021-09-10 15:30:00,15.91,15.91,15.8,15.81,161065.0,15.91,15.91,15.8,15.81,161065.0
2021-09-13 09:30:00,16.03,16.15,15.94,15.99,145423.0,16.03,16.15,15.94,15.99,145423.0
2021-09-13 10:00:00,15.98,16.15,15.84,16.08,76512.0,15.98,16.15,15.84,16.08,76512.0
2021-09-13 10:30:00,16.1,16.36,16.07,16.31,84354.0,16.1,16.36,16.07,16.31,84354.0
2021-09-13 11:00:00,16.32,16.34,16.18,16.32,53241.0,16.32,16.34,16.18,16.32,53241.0
2021-09-13 11:30:00,16.33,16.36,16.25,16.3,54766.0,16.33,16.36,16.25,16.3,54766.0
2021-09-13 12:00:00,16.31,16.35,16.26,16.31,40507.0,16.31,16.35,16.26,16.31,40507.0
2021-09-13 12:30:00,16.3,16.32,16.22,16.22,29338.0,16.3,16.32,16.22,16.22,29338.0
2021-09-13 13:00:00,16.24,16.27,16.14,16.15,36661.0,16.24,16.27,16.14,16.15,36661.0
2021-09-13 13:30:00,16.15,16.2,16.12,16.19,61743.0,16.15,16.2,16.12,16.19,61743.0
2021-09-13 14:00:00,16.19,16.25,16.17,16.2,31329.0,16.19,16.25,16.17,16.2,31329.0
2021-09-13 14:30:00,16.21,16.32,16.19,16.32,46090.0,16.21,16.32,16.19,16.32,46090.0
2021-09-13 15:00:00,16.31,16.31,16.17,16.29,84389.0,16.31,16.31,16.17,16.29,84389.0
2021-09-13 15:30:00,16.29,16.37,16.26,16.36,218175.0,16.29,16.37,16.26,16.36,218175.0
2021-09-14 09:30:00,16.48,16.5,16.27,16.3,90071.0,16.48,16.5,16.27,16.3,90071.0
2021-09-14 10:00:00,16.29,16.29,15.99,16.01,60705.0,16.29,16.29,15.99,16.01,60705.0
2021-09-14 10:30:00,16.01,16.04,15.92,15.96,102665.0,16.01,16.04,15.92,15.96,102665.0
2021-09-14 11:00:00,15.97,16.07,15.96,16.07,67164.0,15.97,16.07,15.96,16.07,67164.0
2021-09-14 11:30:00,16.07,16.11,15.99,16.01,37603.0,16.07,16.11,15.99,16.01,37603.0
2021-09-14 12:00:00,16.0,16.07,15.98,16.05,38320.0,16.0,16.07,15.98,16.05,38320.0
2021-09-14 12:30:00,16.05,16.05,15.95,15.96,34854.0,16.05,16.05,15.95,15.96,34854.0
2021-09-14 13:00:00,15.95,15.96,15.83,15.96,38068.0,15.95,15.96,15.83,15.96,38068.0
2021-09-14 13:30:00,15.95,15.98,15.92,15.94,34296.0,15.95,15.98,15.92,15.94,34296.0
2021-09-14 14:00:00,15.94,15.94,15.85,15.86,33466.0,15.94,15.94,15.85,15.86,33466.0
2021-09-14 14:30:00,15.86,15.87,15.8,15.84,48417.0,15.86,15.87,15.8,15.84,48417.0
2021-09-14 15:00:00,15.85,15.93,15.82,15.85,110731.0,15.85,15.93,15.82,15.85,110731.0
2021-09-14 15:30:00,15.85,15.96,15.81,15.96,225795.0,15.85,15.96,15.81,15.96,225795.0
2021-09-15 09:30:00,15.94,16.27,15.88,16.22,139228.0,15.94,16.27,15.88,16.22,139228.0
2021-09-15 10:00:00,16.24,16.34,16.2,16.25,102858.0,16.24,16.34,16.2,16.25,102858.0
2021-09-15 10:30:00,16.24,16.39,16.13,16.21,64196.0,16.24,16.39,16.13,16.21,64196.0
2021-09-15 11:00:00,16.2,16.33,16.16,16.3,39860.0,16.2,16.33,16.16,16.3,39860.0
2021-09-15 11:30:00,16.3,16.32,16.24,16.26,48818.0,16.3,16.32,16.24,16.26,48818.0
2021-09-15 12:00:00,16.26,16.26,16.02,16.05,142908.0,16.26,16.26,16.02,16.05,142908.0
2021-09-15 12:30:00,16.05,16.09,15.97,16.07,89915.0,16.05,16.09,15.97,16.07,89915.0
2021-09-15 13:00:00,16.07,16.12,16.06,16.07,63373.0,16.07,16.12,16.06,16.07,63373.0
2021-09-15 13:30:00,16.07,16.13,16.04,16.05,161846.0,16.07,16.13,16.04,16.05,161846.0
2021-09-15 14:00:00,16.05,16.09,16.02,16.06,56271.0,16.05,16.09,16.02,16.06,56271.0
2021-09-15 14:30:00,16.06,16.1,16.04,16.07,61036.0,16.06,16.1,16.04,16.07,61036.0
2021-09-15 15:00:00,16.07,16.23,16.04,16.17,98496.0,16.07,16.23,16.04,16.17,98496.0
2021-09-15 15:30:00,16.17,16.28,16.15,16.26,201666.0,16.17,16.28,16.15,16.26,201666.0
2021-09-16 09:30:00,16.29,16.41,16.25,16.31,125243.0,16.29,16.41,16.25,16.31,125243.0
2021-09-16 10:00:00,16.3,16.34,16.09,16.09,88280.0,16.3,16.34,16.09,16.09,88280.0
2021-09-16 10:30:00,16.1,16.11,15.81,15.86,84800.0,16.1,16.11,15.81,15.86,84800.0
2021-09-16 11:00:00,15.87,15.97,15.83,15.97,71581.0,15.87,15.97,15.83,15.97,71581.0
2021-09-16 11:30:00,15.97,16.11,15.94,16.08,107567.0,15.97,16.11,15.94,16.08,107567.0
2021-09-16 12:00:00,16.07,16.17,16.07,16.14,39195.0,16.07,16.17,16.07,16.14,39195.0
2021-09-16 12:30:00,16.13,16.19,16.12,16.16,36598.0,16.13,16.19,16.12,16.16,36598.0
2021-09-16 13:00:00,16.16,16.19,16.1,16.18,49371.0,16.16,16.19,16.1,16.18,49371.0
2021-09-16 13:30:00,16.18,16.25,16.13,16.18,94198.0,16.18,16.25,16.13,16.18,94198.0
2021-09-16 14:00:00,16.18,16.22,16.15,16.21,42985.0,16.18,16.22,16.15,16.21,42985.0
2021-09-16 14:30:00,16.21,16.21,16.14,16.17,43628.0,16.21,16.21,16.14,16.17,43628.0
2021-09-16 15:00:00,16.18,16.22,15.91,15.92,114682.0,16.18,16.22,15.91,15.92,114682.0
2021-09-16 15:30:00,15.92,15.98,15.86,15.87,241381.0,15.92,15.98,15.86,15.87,241381.0
2021-09-17 09:30:00,15.86,15.95,15.64,15.7,354762.0,15.86,15.95,15.64,15.7,354762.0
2021-09-17 10:00:00,15.72,15.77,15.61,15.62,63067.0,15.72,15.77,15.61,15.62,63067.0
2021-09-17 10:30:00,15.61,15.63,15.53,15.57,119652.0,15.61,15.63,15.53,15.57,119652.0
2021-09-17 11:00:00,15.57,15.69,15.52,15.57,96264.0,15.57,15.69,15.52,15.57,96264.0
2021-09-17 11:30:00,15.56,15.6,15.51,15.57,56776.0,15.56,15.6,15.51,15.57,56776.0
2021-09-17 12:00:00,15.57,15.63,15.53,15.61,59699.0,15.57,15.63,15.53,15.61,59699.0
2021-09-17 12:30:00,15.61,15.73,15.61,15.7,52539.0,15.61,15.73,15.61,15.7,52539.0
2021-09-17 13:00:00,15.7,15.71,15.61,15.65,63021.0,15.7,15.71,15.61,15.65,63021.0
2021-09-17 13:30:00,15.65,15.65,15.45,15.48,173623.0,15.65,15.65,15.45,15.48,173623.0
2021-09-17 14:00:00,15.48,15.63,15.47,15.61,75284.0,15.48,15.63,15.47,15.61,75284.0
2021-09-17 14:30:00,15.6,15.7,15.56,15.67,117271.0,15.6,15.7,15.56,15.67,117271.0
2021-09-17 15:00:00,15.67,15.72,15.59,15.63,121870.0,15.67,15.72,15.59,15.63,121870.0
2021-09-17 15:30:00,15.63,15.67,15.53,15.53,535668.0,15.63,15.67,15.53,15.53,535668.0
2021-09-20 09:30:00,14.98,15.24,14.68,15.03,420160.0,14.98,15.24,14.68,15.03,420160.0
2021-09-20 10:00:00,15.02,15.12,14.73,14.74,232615.0,15.02,15.12,14.73,14.74,232615.0
2021-09-20 10:30:00,14.73,14.99,14.63,14.91,241108.0,14.73,14.99,14.63,14.91,241108.0
2021-09-20 11:00:00,14.9,15.12,14.86,14.91,103736.0,14.9,15.12,14.86,14.91,103736.0
2021-09-20 11:30:00,14.9,14.9,14.73,14.76,116220.0,14.9,14.9,14.73,14.76,116220.0
2021-09-20 12:00:00,14.77,14.79,14.7,14.71,61009.0,14.77,14.79,14.7,14.71,61009.0
2021-09-20 12:30:00,14.71,14.72,14.62,14.64,125671.0,14.71,14.72,14.62,14.64,125671.0
2021-09-20 13:00:00,14.62,14.64,14.52,14.6,355600.0,14.62,14.64,14.52,14.6,355600.0
2021-09-20 13:30:00,14.6,14.77,14.55,14.75,100284.0,14.6,14.77,14.55,14.75,100284.0
2021-09-20 14:00:00,14.75,14.79,14.57,14.6,116640.0,14.75,14.79,14.57,14.6,116640.0
2021-09-20 14:30:00,14.6,14.71,14.57,14.68,94505.0,14.6,14.71,14.57,14.68,94505.0
2021-09-20 15:00:00,14.68,14.76,14.63,14.75,61600.0,14.68,14.76,14.63,14.75,61600.0
2021-09-20 15:30:00,14.75,14.89,14.72,14.82,434457.0,14.75,14.89,14.72,14.82,434457.0
2021-09-21 09:30:00,15.05,15.13,14.6,14.68,142046.0,15.05,15.13,14.6,14.68,142046.0
2021-09-21 10:00:00,14.68,14.68,14.52,14.61,104091.0,14.68,14.68,14.52,14.61,104091.0
2021-09-21 10:30:00,14.63,14.64,14.41,14.47,153668.0,14.63,14.64,14.41,14.47,153668.0
2021-09-21 11:00:00,14.47,14.55,14.41,14.43,76142.0,14.47,14.55,14.41,14.43,76142.0
2021-09-21 11:30:00,14.44,14.6,14.44,14.56,51315.0,14.44,14.6,14.44,14.56,51315.0
2021-09-21 12:00:00,14.56,14.68,14.56,14.65,49270.0,14.56,14.68,14.56,14.65,49270.0
2021-09-21 12:30:00,14.64,14.65,14.47,14.53,51094.0,14.64,14.65,14.47,14.53,51094.0
2021-09-21 13:00:00,14.53,14.58,14.49,14.54,49074.0,14.53,14.58,14.49,14.54,49074.0
2021-09-21 13:30:00,14.54,14.58,14.52,14.53,40047.0,14.54,14.58,14.52,14.53,40047.0
2021-09-21 14:00:00,14.55,14.6,14.53,14.56,68346.0,14.55,14.6,14.53,14.56,68346.0
2021-09-21 14:30:00,14.56,14.71,14.55,14.66,57882.0,14.56,14.71,14.55,14.66,57882.0
2021-09-21 15:00:00,14.66,14.71,14.63,14.68,66747.0,14.66,14.71,14.63,14.68,66747.0
2021-09-21 15:30:00,14.69,14.73,14.58,14.59,202929.0,14.69,14.73,14.58,14.59,202929.0
2021-09-22 09:30:00,14.91,15.07,14.91,15.05,193046.0,14.91,15.07,14.91,15.05,193046.0
2021-09-22 10:00:00,15.03,15.03,14.79,14.81,92406.0,15.03,15.03,14.79,14.81,92406.0
2021-09-22 10:30:00,14.81,14.97,14.76,14.95,51478.0,14.81,14.97,14.76,14.95,51478.0
2021-09-22 11:00:00,14.95,15.01,14.93,14.98,63538.0,14.95,15.01,14.93,14.98,63538.0
2021-09-22 11:30:00,14.98,15.06,14.97,15.02,73673.0,14.98,15.06,14.97,15.02,73673.0
2021-09-22 12:00:00,15.02,15.04,14.96,14.98,52119.0,15.02,15.04,14.96,14.98,52119.0
2021-09-22 12:30:00,14.98,15.05,14.97,15.0,75922.0,14.98,15.05,14.97,15.0,75922.0
2021-09-22 13:00:00,15.0,15.01,14.92,14.95,61525.0,15.0,15.01,14.92,14.95,61525.0
2021-09-22 13:30:00,14.95,14.98,14.92,14.98,38387.0,14.95,14.98,14.92,14.98,38387.0
2021-09-22 14:00:00,14.97,15.11,14.93,15.11,120461.0,14.97,15.11,14.93,15.11,120461.0
2021-09-22 14:30:00,15.11,15.14,14.93,14.98,110421.0,15.11,15.14,14.93,14.98,110421.0
2021-09-22 15:00:00,14.98,15.05,14.95,14.99,61950.0,14.98,15.05,14.95,14.99,61950.0
2021-09-22 15:30:00,14.98,14.99,14.79,14.8,244688.0,14.98,14.99,14.79,14.8,244688.0
2021-09-23 09:30:00,14.95,15.48,14.95,15.48,170940.0,14.95,15.48,14.95,15.48,170940.0
2021-09-23 10:00:00,15.48,15.54,15.41,15.48,120491.0,15.48,15.54,15.41,15.48,120491.0
2021-09-23 10:30:00,15.48,15.62,15.44,15.61,135006.0,15.48,15.62,15.44,15.61,135006.0
2021-09-23 11:00:00,15.62,15.75,15.59,15.73,151580.0,15.62,15.75,15.59,15.73,151580.0
2021-09-23 11:30:00,15.72,15.76,15.69,15.74,113623.0,15.72,15.76,15.69,15.74,113623.0
2021-09-23 12:00:00,15.74,15.82,15.72,15.82,170778.0,15.74,15.82,15.72,15.82,170778.0
2021-09-23 12:30:00,15.81,15.85,15.76,15.83,78327.0,15.81,15.85,15.76,15.83,78327.0
2021-09-23 13:00:00,15.84,15.88,15.8,15.85,78983.0,15.84,15.88,15.8,15.85,78983.0
2021-09-23 13:30:00,15.86,15.93,15.83,15.93,134790.0,15.86,15.93,15.83,15.93,134790.0
2021-09-23 14:00:00,15.93,15.98,15.87,15.96,148034.0,15.93,15.98,15.87,15.96,148034.0
2021-09-23 14:30:00,15.96,15.98,15.85,15.88,119212.0,15.96,15.98,15.85,15.88,119212.0
2021-09-23 15:00:00,15.88,15.92,15.81,15.91,172496.0,15.88,15.92,15.81,15.91,172496.0
2021-09-23 15:30:00,15.9,15.98,15.89,15.97,517034.0,15.9,15.98,15.89,15.97,517034.0
2021-09-24 09:30:00,15.79,16.19,15.66,16.16,158245.0,15.79,16.19,15.66,16.16,158245.0
2021-09-24 10:00:00,16.12,16.32,16.11,16.31,192879.0,16.12,16.32,16.11,16.31,192879.0
2021-09-24 10:30:00,16.33,16.48,16.29,16.43,218081.0,16.33,16.48,16.29,16.43,218081.0
2021-09-24 11:00:00,16.43,16.44,16.23,16.28,100248.0,16.43,16.44,16.23,16.28,100248.0
2021-09-24 11:30:00,16.27,16.32,16.21,16.31,60135.0,16.27,16.32,16.21,16.31,60135.0
2021-09-24 12:00:00,16.32,16.32,16.21,16.26,52519.0,16.32,16.32,16.21,16.26,52519.0
2021-09-24 12:30:00,16.25,16.28,16.2,16.21,30467.0,16.25,16.28,16.2,16.21,30467.0
2021-09-24 13:00:00,16.22,16.29,16.19,16.25,77013.0,16.22,16.29,16.19,16.25,77013.0
2021-09-24 13:30:00,16.25,16.27,16.2,16.2,39873.0,16.25,16.27,16.2,16.2,39873.0
2021-09-24 14:00:00,16.21,16.25,16.2,16.23,58022.0,16.21,16.25,16.2,16.23,58022.0
2021-09-24 14:30:00,16.22,16.25,16.2,16.22,61736.0,16.22,16.25,16.2,16.22,61736.0
2021-09-24 15:00:00,16.23,16.23,16.19,16.22,95534.0,16.23,16.23,16.19,16.22,95534.0
2021-09-24 15:30:00,16.22,16.27,16.19,16.21,269728.0,16.22,16.27,16.19,16.21,269728.0
2021-09-27 09:30:00,16.5,16.94,16.41,16.92,289079.0,16.5,16.94,16.41,16.92,289079.0
2021-09-27 10:00:00,16.91,17.13,16.86,17.1,314135.0,16.91,17.13,16.86,17.1,314135.0
2021-09-27 10:30:00,17.11,17.22,17.09,17.15,229520.0,17.11,17.22,17.09,17.15,229520.0
2021-09-27 11:00:00,17.16,17.34,17.07,17.27,184874.0,17.16,17.34,17.07,17.27,184874.0
2021-09-27 11:30:00,17.27,17.33,17.15,17.18,266347.0,17.27,17.33,17.15,17.18,266347.0
2021-09-27 12:00:00,17.19,17.19,16.99,17.01,123020.0,17.19,17.19,16.99,17.01,123020.0
2021-09-27 12:30:00,17.02,17.18,17.01,17.06,136230.0,17.02,17.18,17.01,17.06,136230.0
2021-09-27 13:00:00,17.05,17.07,17.0,17.04,56124.0,17.05,17.07,17.0,17.04,56124.0
2021-09-27 13:30:00,17.03,17.06,16.99,17.05,198138.0,17.03,17.06,16.99,17.05,198138.0
2021-09-27 14:00:00,17.05,17.11,17.01,17.03,78978.0,17.05,17.11,17.01,17.03,78978.0
2021-09-27 14:30:00,17.02,17.02,16.9,16.99,105494.0,17.02,17.02,16.9,16.99,105494.0
2021-09-27 15:00:00,16.99,17.03,16.96,17.01,109465.0,16.99,17.03,16.96,17.01,109465.0
2021-09-27 15:30:00,17.01,17.06,16.93,16.97,320466.0,17.01,17.06,16.93,16.97,320466.0
2021-09-28 09:30:00,16.96,17.19,16.77,16.8,107686.0,16.96,17.19,16.77,16.8,107686.0
2021-09-28 10:00:00,16.79,16.8,16.61,16.7,91470.0,16.79,16.8,16.61,16.7,91470.0
2021-09-28 10:30:00,16.67,16.96,16.67,16.89,77741.0,16.67,16.96,16.67,16.89,77741.0
2021-09-28 11:00:00,16.89,16.91,16.68,16.8,78040.0,16.89,16.91,16.68,16.8,78040.0
2021-09-28 11:30:00,16.8,16.8,16.65,16.68,47569.0,16.8,16.8,16.65,16.68,47569.0
2021-09-28 12:00:00,16.68,16.77,16.65,16.76,41866.0,16.68,16.77,16.65,16.76,41866.0
2021-09-28 12:30:00,16.76,16.8,16.7,16.71,50376.0,16.76,16.8,16.7,16.71,50376.0
2021-09-28 13:00:00,16.71,16.9,16.71,16.88,99623.0,16.71,16.9,16.71,16.88,99623.0
2021-09-28 13:30:00,16.88,16.88,16.63,16.64,77304.0,16.88,16.88,16.63,16.64,77304.0
2021-09-28 14:00:00,16.65,16.85,16.62,16.85,103178.0,16.65,16.85,16.62,16.85,103178.0
2021-09-28 14:30:00,16.84,16.97,16.8,16.95,86451.0,16.84,16.97,16.8,16.95,86451.0
2021-09-28 15:00:00,16.96,17.0,16.74,16.74,194932.0,16.96,17.0,16.74,16.74,194932.0
2021-09-28 15:30:00,16.73,16.76,16.63,16.74,285084.0,16.73,16.76,16.63,16.74,285084.0
2021-09-29 09:30:00,16.95,17.0,16.65,16.76,114037.0,16.95,17.0,16.65,16.76,114037.0
2021-09-29 10:00:00,16.75,16.84,16.68,16.81,72247.0,16.75,16.84,16.68,16.81,72247.0
2021-09-29 10:30:00,16.8,16.81,16.69,16.74,61147.0,16.8,16.81,16.69,16.74,61147.0
2021-09-29 11:00:00,16.72,16.74,16.64,16.67,38329.0,16.72,16.74,16.64,16.67,38329.0
2021-09-29 11:30:00,16.67,16.69,16.53,16.6,87579.0,16.67,16.69,16.53,16.6,87579.0
2021-09-29 12:00:00,16.6,16.65,16.48,16.5,46343.0,16.6,16.65,16.48,16.5,46343.0
2021-09-29 12:30:00,16.51,16.52,16.47,16.49,61539.0,16.51,16.52,16.47,16.49,61539.0
2021-09-29 13:00:00,16.48,16.51,16.41,16.44,39119.0,16.48,16.51,16.41,16.44,39119.0
2021-09-29 13:30:00,16.44,16.45,16.38,16.41,53055.0,16.44,16.45,16.38,16.41,53055.0
2021-09-29 14:00:00,16.41,16.54,16.4,16.44,41721.0,16.41,16.54,16.4,16.44,41721.0
2021-09-29 14:30:00,16.43,16.46,16.37,16.38,60436.0,16.43,16.46,16.37,16.38,60436.0
2021-09-29 15:00:00,16.37,16.52,16.34,16.48,105541.0,16.37,16.52,16.34,16.48,105541.0
2021-09-29 15:30:00,16.48,16.5,16.34,16.36,265827.0,16.48,16.5,16.34,16.36,265827.0
2021-09-30 09:30:00,16.51,16.66,16.05,16.19,76693.0,16.51,16.66,16.05,16.19,76693.0
2021-09-30 10:00:00,16.17,16.2,15.94,15.94,72331.0,16.17,16.2,15.94,15.94,72331.0
2021-09-30 10:30:00,15.93,16.04,15.87,15.88,72266.0,15.93,16.04,15.87,15.88,72266.0
2021-09-30 11:00:00,15.88,16.16,15.85,16.09,91591.0,15.88,16.16,15.85,16.09,91591.0
2021-09-30 11:30:00,16.09,16.09,15.89,15.93,54711.0,16.09,16.09,15.89,15.93,54711.0
2021-09-30 12:00:00,15.92,15.92,15.77,15.78,59825.0,15.92,15.92,15.77,15.78,59825.0
2021-09-30 12:30:00,15.77,15.91,15.76,15.87,35785.0,15.77,15.91,15.76,15.87,35785.0
2021-09-30 13:00:00,15.88,16.0,15.87,15.88,31507.0,15.88,16.0,15.87,15.88,31507.0
2021-09-30 13:30:00,15.87,15.99,15.83,15.99,30964.0,15.87,15.99,15.83,15.99,30964.0
2021-09-30 14:00:00,15.99,16.05,15.96,16.0,29315.0,15.99,16.05,15.96,16.0,29315.0
2021-09-30 14:30:00,16.0,16.18,16.0,16.1,64140.0,16.0,16.18,16.0,16.1,64140.0
2021-09-30 15:00:00,16.11,16.19,16.06,16.13,66955.0,16.11,16.19,16.06,16.13,66955.0
2021-09-30 15:30:00,16.13,16.21,15.96,15.96,249153.0,16.13,16.21,15.96,15.96,249153.0
2021-10-01 09:30:00,16.28,16.45,16.17,16.32,93213.0,16.28,16.45,16.17,16.32,93213.0
2021-10-01 10:00:00,16.33,16.49,16.17,16.24,82001.0,16.33,16.49,16.17,16.24,82001.0
2021-10-01 10:30:00,16.24,16.34,16.11,16.21,85333.0,16.24,16.34,16.11,16.21,85333.0
2021-10-01 11:00:00,16.2,16.29,16.06,16.27,50173.0,16.2,16.29,16.06,16.27,50173.0
2021-10-01 11:30:00,16.28,16.39,16.25,16.25,50743.0,16.28,16.39,16.25,16.25,50743.0
2021-10-01 12:00:00,16.26,16.37,16.22,16.35,42168.0,16.26,16.37,16.22,16.35,42168.0
2021-10-01 12:30:00,16.34,16.4,16.32,16.38,65854.0,16.34,16.4,16.32,16.38,65854.0
2021-10-01 13:00:00,16.37,16.56,16.23,16.55,280346.0,16.37,16.56,16.23,16.55,280346.0
2021-10-01 13:30:00,16.55,16.68,16.55,16.67,89899.0,16.55,16.68,16.55,16.67,89899.0
2021-10-01 14:00:00,16.67,16.86,16.67,16.84,159609.0,16.67,16.86,16.67,16.84,159609.0
2021-10-01 14:30:00,16.85,16.88,16.76,16.79,77487.0,16.85,16.88,16.76,16.79,77487.0
2021-10-01 15:00:00,16.79,16.87,16.74,16.78,120944.0,16.79,16.87,16.74,16.78,120944.0
2021-10-01 15:30:00,16.77,16.8,16.65,16.76,379416.0,16.77,16.8,16.65,16.76,379416.0
2021-10-04 09:30:00,16.75,16.96,16.73,16.86,105805.0,16.75,16.96,16.73,16.86,105805.0
2021-10-04 10:00:00,16.84,16.87,16.53,16.6,127086.0,16.84,16.87,16.53,16.6,127086.0
2021-10-04 10:30:00,16.58,16.66,16.41,16.56,128499.0,16.58,16.66,16.41,16.56,128499.0
2021-10-04 11:00:00,16.55,16.55,16.39,16.43,109277.0,16.55,16.55,16.39,16.43,109277.0
2021-10-04 11:30:00,16.45,16.47,16.3,16.35,315179.0,16.45,16.47,16.3,16.35,315179.0
2021-10-04 12:00:00,16.35,16.36,16.27,16.27,54000.0,16.35,16.36,16.27,16.27,54000.0
2021-10-04 12:30:00,16.27,16.33,16.2,16.25,734213.0,16.27,16.33,16.2,16.25,734213.0
2021-10-04 13:00:00,16.23,16.34,16.14,16.25,95419.0,16.23,16.34,16.14,16.25,95419.0
2021-10-04 13:30:00,16.25,16.3,16.24,16.28,43904.0,16.25,16.3,16.24,16.28,43904.0
2021-10-04 14:00:00,16.29,16.32,16.14,16.15,79428.0,16.29,16.32,16.14,16.15,79428.0
2021-10-04 14:30:00,16.14,16.19,16.11,16.17,67303.0,16.14,16.19,16.11,16.17,67303.0
2021-10-04 15:00:00,16.17,16.2,16.11,16.18,79253.0,16.17,16.2,16.11,16.18,79253.0
2021-10-04 15:30:00,16.18,16.24,16.06,16.12,313062.0,16.18,16.24,16.06,16.12,313062.0
2021-10-05 09:30:00,16.1,16.17,15.79,16.1,165575.0,16.1,16.17,15.79,16.1,165575.0
2021-10-05 10:00:00,16.12,16.28,16.1,16.27,299728.0,16.12,16.28,16.1,16.27,299728.0
2021-10-05 10:30:00,16.26,16.35,16.24,16.24,172288.0,16.26,16.35,16.24,16.24,172288.0
2021-10-05 11:00:00,16.25,16.29,16.21,16.26,61807.0,16.25,16.29,16.21,16.26,61807.0
2021-10-05 11:30:00,16.26,16.27,16.13,16.19,153569.0,16.26,16.27,16.13,16.19,153569.0
2021-10-05 12:00:00,16.18,16.19,15.89,15.94,147805.0,16.18,16.19,15.89,15.94,147805.0
2021-10-05 12:30:00,15.93,15.99,15.93,15.94,80155.0,15.93,15.99,15.93,15.94,80155.0
2021-10-05 13:00:00,15.93,16.01,15.9,15.98,100098.0,15.93,16.01,15.9,15.98,100098.0
2021-10-05 13:30:00,15.98,16.14,15.93,16.13,113467.0,15.98,16.14,15.93,16.13,113467.0
2021-10-05 14:00:00,16.13,16.19,16.1,16.15,125091.0,16.13,16.19,16.1,16.15,125091.0
2021-10-05 14:30:00,16.15,16.17,16.1,16.14,101994.0,16.15,16.17,16.1,16.14,101994.0
2021-10-05 15:00:00,16.14,16.19,16.08,16.08,219866.0,16.14,16.19,16.08,16.08,219866.0
2021-10-05 15:30:00,16.08,16.2,16.04,16.1,605378.0,16.08,16.2,16.04,16.1,605378.0
2021-10-06 09:30:00,15.82,16.09,15.76,15.79,189229.0,15.82,16.09,15.76,15.79,189229.0
2021-10-06 10:00:00,15.77,16.13,15.74,16.11,155388.0,15.77,16.13,15.74,16.11,155388.0
2021-10-06 10:30:00,16.1,16.16,15.85,15.96,121208.0,16.1,16.16,15.85,15.96,121208.0
2021-10-06 11:00:00,15.97,16.06,15.8,15.8,324683.0,15.97,16.06,15.8,15.8,324683.0
2021-10-06 11:30:00,15.8,16.02,15.79,16.0,123156.0,15.8,16.02,15.79,16.0,123156.0
2021-10-06 12:00:00,16.01,16.02,15.87,15.89,49440.0,16.01,16.02,15.87,15.89,49440.0
2021-10-06 12:30:00,15.89,15.95,15.86,15.87,25279.0,15.89,15.95,15.86,15.87,25279.0
2021-10-06 13:00:00,15.87,15.98,15.82,15.98,27059.0,15.87,15.98,15.82,15.98,27059.0
2021-10-06 13:30:00,15.98,16.06,15.95,15.98,369225.0,15.98,16.06,15.95,15.98,369225.0
2021-10-06 14:00:00,15.99,16.2,15.96,16.2,984560.0,15.99,16.2,15.96,16.2,984560.0
2021-10-06 14:30:00,16.19,16.28,16.07,16.12,646402.0,16.19,16.28,16.07,16.12,646402.0
2021-10-06 15:00:00,16.12,16.24,16.11,16.16,162690.0,16.12,16.24,16.11,16.16,162690.0
2021-10-06 15:30:00,16.15,16.24,16.08,16.22,592517.0,16.15,16.24,16.08,16.22,592517.0
2021-10-07 09:30:00,16.34,16.55,16.25,16.46,132695.0,16.34,16.55,16.25,16.46,132695.0
2021-10-07 10:00:00,16.46,16.51,16.39,16.47,281981.0,16.46,16.51,16.39,16.47,281981.0
2021-10-07 10:30:00,16.48,16.59,16.43,16.46,100989.0,16.48,16.59,16.43,16.46,100989.0
2021-10-07 11:00:00,16.48,16.51,16.4,16.41,275387.0,16.48,16.51,16.4,16.41,275387.0
2021-10-07 11:30:00,16.4,16.45,16.34,16.45,67462.0,16.4,16.45,16.34,16.45,67462.0
2021-10-07 12:00:00,16.44,16.57,16.41,16.45,343338.0,16.44,16.57,16.41,16.45,343338.0
2021-10-07 12:30:00,16.45,16.49,16.4,16.48,256239.0,16.45,16.49,16.4,16.48,256239.0
2021-10-07 13:00:00,16.48,16.5,16.44,16.46,117077.0,16.48,16.5,16.44,16.46,117077.0
2021-10-07 13:30:00,16.46,16.47,16.37,16.39,103755.0,16.46,16.47,16.37,16.39,103755.0
2021-10-07 14:00:00,16.38,16.42,16.3,16.32,87075.0,16.38,16.42,16.3,16.32,87075.0
2021-10-07 14:30:00,16.32,16.37,16.27,16.35,77340.0,16.32,16.37,16.27,16.35,77340.0
2021-10-07 15:00:00,16.35,16.46,16.34,16.44,91837.0,16.35,16.46,16.34,16.44,91837.0
2021-10-07 15:30:00,16.44,16.44,16.34,16.44,222718.0,16.44,16.44,16.34,16.44,222718.0
2021-10-08 09:30:00,16.4,16.44,16.17,16.28,76150.0,16.4,16.44,16.17,16.28,76150.0
2021-10-08 10:00:00,16.31,16.37,16.25,16.33,76287.0,16.31,16.37,16.25,16.33,76287.0
2021-10-08 10:30:00,16.34,16.62,16.33,16.62,175885.0,16.34,16.62,16.33,16.62,175885.0
2021-10-08 11:00:00,16.62,16.63,16.45,16.53,221949.0,16.62,16.63,16.45,16.53,221949.0
2021-10-08 11:30:00,16.53,16.54,16.39,16.39,51130.0,16.53,16.54,16.39,16.39,51130.0
2021-10-08 12:00:00,16.39,16.41,16.29,16.34,54332.0,16.39,16.41,16.29,16.34,54332.0
2021-10-08 12:30:00,16.34,16.42,16.34,16.41,36248.0,16.34,16.42,16.34,16.41,36248.0
2021-10-08 13:00:00,16.41,16.42,16.31,16.32,55132.0,16.41,16.42,16.31,16.32,55132.0
2021-10-08 13:30:00,16.32,16.42,16.31,16.4,39305.0,16.32,16.42,16.31,16.4,39305.0
2021-10-08 14:00:00,16.4,16.56,16.39,16.55,164588.0,16.4,16.56,16.39,16.55,164588.0
2021-10-08 14:30:00,16.54,16.54,16.42,16.42,76952.0,16.54,16.54,16.42,16.42,76952.0
2021-10-08 15:00:00,16.43,16.48,16.4,16.41,68376.0,16.43,16.48,16.4,16.41,68376.0
2021-10-08 15:30:00,16.41,16.42,16.29,16.3,145833.0,16.41,16.42,16.29,16.3,145833.0
2021-10-11 09:30:00,16.34,16.5,16.26,16.45,109638.0,16.34,16.5,16.26,16.45,109638.0
2021-10-11 10:00:00,16.46,16.48,16.39,16.39,47353.0,16.46,16.48,16.39,16.39,47353.0
2021-10-11 10:30:00,16.39,16.55,16.34,16.48,122715.0,16.39,16.55,16.34,16.48,122715.0
2021-10-11 11:00:00,16.48,16.61,16.45,16.49,597998.0,16.48,16.61,16.45,16.49,597998.0
2021-10-11 11:30:00,16.48,16.53,16.42,16.46,181310.0,16.48,16.53,16.42,16.46,181310.0
2021-10-11 12:00:00,16.46,16.46,16.31,16.32,130692.0,16.46,16.46,16.31,16.32,130692.0
2021-10-11 12:30:00,16.32,16.38,16.29,16.35,101253.0,16.32,16.38,16.29,16.35,101253.0
2021-10-11 13:00:00,16.36,16.37,16.27,16.29,55608.0,16.36,16.37,16.27,16.29,55608.0
2021-10-11 13:30:00,16.3,16.3,16.2,16.24,83376.0,16.3,16.3,16.2,16.24,83376.0
2021-10-11 14:00:00,16.24,16.33,16.19,16.19,697738.0,16.24,16.33,16.19,16.19,697738.0
2021-10-11 14:30:00,16.2,16.27,16.14,16.24,87185.0,16.2,16.27,16.14,16.24,87185.0
2021-10-11 15:00:00,16.24,16.25,16.13,16.14,135242.0,16.24,16.25,16.13,16.14,135242.0
2021-10-11 15:30:00,16.14,16.16,15.9,15.91,618404.0,16.14,16.16,15.9,15.91,618404.0
2021-10-12 09:30:00,15.85,16.19,15.71,16.08,189173.0,15.85,16.19,15.71,16.08,189173.0
2021-10-12 10:00:00,16.09,16.17,15.92,16.09,122470.0,16.09,16.17,15.92,16.09,122470.0
2021-10-12 10:30:00,16.08,16.24,16.05,16.19,301537.0,16.08,16.24,16.05,16.19,301537.0
2021-10-12 11:00:00,16.19,16.23,16.13,16.19,70565.0,16.19,16.23,16.13,16.19,70565.0
2021-10-12 11:30:00,16.18,16.26,16.15,16.17,461848.0,16.18,16.26,16.15,16.17,461848.0
2021-10-12 12:00:00,16.17,16.41,16.17,16.36,658196.0,16.17,16.41,16.17,16.36,658196.0
2021-10-12 12:30:00,16.36,16.36,16.27,16.36,288413.0,16.36,16.36,16.27,16.36,288413.0
2021-10-12 13:00:00,16.36,16.38,16.25,16.3,175430.0,16.36,16.38,16.25,16.3,175430.0
2021-10-12 13:30:00,16.31,16.39,16.28,16.36,610476.0,16.31,16.39,16.28,16.36,610476.0
2021-10-12 14:00:00,16.35,16.36,16.27,16.32,487802.0,16.35,16.36,16.27,16.32,487802.0
2021-10-12 14:30:00,16.31,16.44,16.29,16.29,282954.0,16.31,16.44,16.29,16.29,282954.0
2021-10-12 15:00:00,16.29,16.32,16.22,16.23,156832.0,16.29,16.32,16.22,16.23,156832.0
2021-10-12 15:30:00,16.23,16.51,16.22,16.51,710724.0,16.23,16.51,16.22,16.51,710724.0
2021-10-13 09:30:00,16.57,16.57,16.29,16.44,511036.0,16.57,16.57,16.29,16.44,511036.0
2021-10-13 10:00:00,16.43,16.62,16.37,16.61,119123.0,16.43,16.62,16.37,16.61,119123.0
2021-10-13 10:30:00,16.6,16.71,16.55,16.69,307838.0,16.6,16.71,16.55,16.69,307838.0
2021-10-13 11:00:00,16.7,16.93,16.7,16.77,463863.0,16.7,16.93,16.7,16.77,463863.0
2021-10-13 11:30:00,16.76,16.88,16.75,16.8,194696.0,16.76,16.88,16.75,16.8,194696.0
2021-10-13 12:00:00,16.82,16.88,16.81,16.84,119590.0,16.82,16.88,16.81,16.84,119590.0
2021-10-13 12:30:00,16.84,16.88,16.82,16.88,67988.0,16.84,16.88,16.82,16.88,67988.0
2021-10-13 13:00:00,16.88,16.89,16.84,16.89,73645.0,16.88,16.89,16.84,16.89,73645.0
2021-10-13 13:30:00,16.89,16.98,16.88,16.96,75955.0,16.89,16.98,16.88,16.96,75955.0
2021-10-13 14:00:00,16.96,17.06,16.95,17.05,170003.0,16.96,17.06,16.95,17.05,170003.0
2021-10-13 14:30:00,17.06,17.2,17.06,17.2,232642.0,17.06,17.2,17.06,17.2,232642.0
2021-10-13 15:00:00,17.2,17.26,17.13,17.16,214968.0,17.2,17.26,17.13,17.16,214968.0
2021-10-13 15:30:00,17.16,17.3,17.1,17.3,711346.0,17.16,17.3,17.1,17.3,711346.0
2021-10-14 09:30:00,17.38,17.53,17.07,17.33,184150.0,17.38,17.53,17.07,17.33,184150.0
2021-10-14 10:00:00,17.33,17.37,17.26,17.34,79088.0,17.33,17.37,17.26,17.34,79088.0
2021-10-14 10:30:00,17.34,17.41,17.18,17.21,71129.0,17.34,17.41,17.18,17.21,71129.0
2021-10-14 11:00:00,17.2,17.25,17.07,17.09,107666.0,17.2,17.25,17.07,17.09,107666.0
2021-10-14 11:30:00,17.08,17.22,17.08,17.18,112144.0,17.08,17.22,17.08,17.18,112144.0
2021-10-14 12:00:00,17.18,17.19,17.09,17.13,54196.0,17.18,17.19,17.09,17.13,54196.0
2021-10-14 12:30:00,17.13,17.17,17.07,17.17,53881.0,17.13,17.17,17.07,17.17,53881.0
2021-10-14 13:00:00,17.18,17.21,17.1,17.21,66835.0,17.18,17.21,17.1,17.21,66835.0
2021-10-14 13:30:00,17.22,17.4,17.22,17.34,108216.0,17.22,17.4,17.22,17.34,108216.0
2021-10-14 14:00:00,17.35,17.37,17.28,17.36,52887.0,17.35,17.37,17.28,17.36,52887.0
2021-10-14 14:30:00,17.36,17.38,17.33,17.38,44985.0,17.36,17.38,17.33,17.38,44985.0
2021-10-14 15:00:00,17.38,17.43,17.32,17.4,218775.0,17.38,17.43,17.32,17.4,218775.0
2021-10-14 15:30:00,17.41,17.53,17.39,17.53,649386.0,17.41,17.53,17.39,17.53,649386.0
2021-10-15 09:30:00,17.9,17.99,17.67,17.76,131834.0,17.9,17.99,17.67,17.76,131834.0
2021-10-15 10:00:00,17.77,17.85,17.58,17.6,88307.0,17.77,17.85,17.58,17.6,88307.0
2021-10-15 10:30:00,17.61,17.75,17.6,17.75,94300.0,17.61,17.75,17.6,17.75,94300.0
2021-10-15 11:00:00,17.74,17.77,17.68,17.71,97788.0,17.74,17.77,17.68,17.71,97788.0
2021-10-15 11:30:00,17.7,17.8,17.67,17.78,135910.0,17.7,17.8,17.67,17.78,135910.0
2021-10-15 12:00:00,17.78,17.79,17.59,17.59,82132.0,17.78,17.79,17.59,17.59,82132.0
2021-10-15 12:30:00,17.6,17.6,17.33,17.37,266471.0,17.6,17.6,17.33,17.37,266471.0
2021-10-15 13:00:00,17.37,17.49,17.33,17.39,134666.0,17.37,17.49,17.33,17.39,134666.0
2021-10-15 13:30:00,17.4,17.54,17.38,17.53,104783.0,17.4,17.54,17.38,17.53,104783.0
2021-10-15 14:00:00,17.53,17.55,17.49,17.54,32028.0,17.53,17.55,17.49,17.54,32028.0
2021-10-15 14:30:00,17.54,17.55,17.48,17.52,46659.0,17.54,17.55,17.48,17.52,46659.0
2021-10-15 15:00:00,17.52,17.55,17.44,17.48,132911.0,17.52,17.55,17.44,17.48,132911.0
2021-10-15 15:30:00,17.48,17.51,17.4,17.43,455581.0,17.48,17.51,17.4,17.43,455581.0
2021-10-18 09:30:00,17.16,17.32,17.12,17.25,69971.0,17.16,17.32,17.12,17.25,69971.0
2021-10-18 10:00:00,17.25,17.42,17.25,17.39,54575.0,17.25,17.42,17.25,17.39,54575.0
2021-10-18 10:30:00,17.39,17.42,17.25,17.25,70924.0,17.39,17.42,17.25,17.25,70924.0
2021-10-18 11:00:00,17.25,17.4,17.2,17.37,91745.0,17.25,17.4,17.2,17.37,91745.0
2021-10-18 11:30:00,17.38,17.62,17.37,17.62,137178.0,17.38,17.62,17.37,17.62,137178.0
2021-10-18 12:00:00,17.62,17.81,17.59,17.76,201016.0,17.62,17.81,17.59,17.76,201016.0
2021-10-18 12:30:00,17.76,17.81,17.69,17.78,88067.0,17.76,17.81,17.69,17.78,88067.0
2021-10-18 13:00:00,17.78,17.81,17.7,17.71,100564.0,17.78,17.81,17.7,17.71,100564.0
2021-10-18 13:30:00,17.71,17.72,17.67,17.68,54031.0,17.71,17.72,17.67,17.68,54031.0
2021-10-18 14:00:00,17.67,17.7,17.59,17.7,75680.0,17.67,17.7,17.59,17.7,75680.0
2021-10-18 14:30:00,17.7,17.7,17.48,17.52,47132.0,17.7,17.7,17.48,17.52,47132.0
2021-10-18 15:00:00,17.51,17.52,17.41,17.41,55569.0,17.51,17.52,17.41,17.41,55569.0
2021-10-18 15:30:00,17.41,17.48,17.38,17.41,296501.0,17.41,17.48,17.38,17.41,296501.0
2021-10-19 09:30:00,17.54,17.54,17.26,17.49,185664.0,17.54,17.54,17.26,17.49,185664.0
2021-10-19 10:00:00,17.49,17.65,17.49,17.63,116419.0,17.49,17.65,17.49,17.63,116419.0
2021-10-19 10:30:00,17.62,17.83,17.62,17.81,139577.0,17.62,17.83,17.62,17.81,139577.0
2021-10-19 11:00:00,17.82,18.11,17.82,18.1,249030.0,17.82,18.11,17.82,18.1,249030.0
2021-10-19 11:30:00,18.1,18.35,18.1,18.35,531241.0,18.1,18.35,18.1,18.35,531241.0
2021-10-19 12:00:00,18.35,18.5,18.31,18.41,403870.0,18.35,18.5,18.31,18.41,403870.0
2021-10-19 12:30:00,18.41,18.63,18.34,18.62,264627.0,18.41,18.63,18.34,18.62,264627.0
2021-10-19 13:00:00,18.62,18.73,18.55,18.72,169656.0,18.62,18.73,18.55,18.72,169656.0
2021-10-19 13:30:00,18.72,18.84,18.69,18.8,223653.0,18.72,18.84,18.69,18.8,223653.0
2021-10-19 14:00:00,18.8,18.8,18.63,18.67,161734.0,18.8,18.8,18.63,18.67,161734.0
2021-10-19 14:30:00,18.66,18.67,18.45,18.63,199858.0,18.66,18.67,18.45,18.63,199858.0
2021-10-19 15:00:00,18.63,18.63,18.3,18.37,1084945.0,18.63,18.63,18.3,18.37,1084945.0
2021-10-19 15:30:00,18.37,18.6,18.36,18.59,677648.0,18.37,18.6,18.36,18.59,677648.0
2021-10-20 09:30:00,18.58,18.81,18.42,18.8,195789.0,18.58,18.81,18.42,18.8,195789.0
2021-10-20 10:00:00,18.79,18.89,18.75,18.81,143896.0,18.79,18.89,18.75,18.81,143896.0
2021-10-20 10:30:00,18.81,18.84,18.71,18.72,104359.0,18.81,18.84,18.71,18.72,104359.0
2021-10-20 11:00:00,18.72,18.76,18.59,18.66,145071.0,18.72,18.76,18.59,18.66,145071.0
2021-10-20 11:30:00,18.66,18.68,18.53,18.6,86283.0,18.66,18.68,18.53,18.6,86283.0
2021-10-20 12:00:00,18.6,18.62,18.5,18.55,69644.0,18.6,18.62,18.5,18.55,69644.0
2021-10-20 12:30:00,18.56,18.57,18.44,18.46,61573.0,18.56,18.57,18.44,18.46,61573.0
2021-10-20 13:00:00,18.46,18.46,18.25,18.35,86162.0,18.46,18.46,18.25,18.35,86162.0
2021-10-20 13:30:00,18.36,18.42,18.3,18.34,89007.0,18.36,18.42,18.3,18.34,89007.0
2021-10-20 14:00:00,18.33,18.42,18.33,18.41,66977.0,18.33,18.42,18.33,18.41,66977.0
2021-10-20 14:30:00,18.41,18.47,18.38,18.41,63574.0,18.41,18.47,18.38,18.41,63574.0
2021-10-20 15:00:00,18.41,18.46,18.37,18.39,88670.0,18.41,18.46,18.37,18.39,88670.0
2021-10-20 15:30:00,18.4,18.42,18.28,18.32,315558.0,18.4,18.42,18.28,18.32,315558.0
2021-10-21 09:30:00,18.21,18.43,18.15,18.39,107603.0,18.21,18.43,18.15,18.39,107603.0
2021-10-21 10:00:00,18.38,18.4,18.23,18.27,43437.0,18.38,18.4,18.23,18.27,43437.0
2021-10-21 10:30:00,18.27,18.31,18.12,18.13,51898.0,18.27,18.31,18.12,18.13,51898.0
2021-10-21 11:00:00,18.13,18.15,18.03,18.03,66430.0,18.13,18.15,18.03,18.03,66430.0
2021-10-21 11:30:00,18.03,18.2,18.01,18.16,48736.0,18.03,18.2,18.01,18.16,48736.0
2021-10-21 12:00:00,18.17,18.22,18.15,18.19,58269.0,18.17,18.22,18.15,18.19,58269.0
2021-10-21 12:30:00,18.19,18.26,18.19,18.25,25400.0,18.19,18.26,18.19,18.25,25400.0
2021-10-21 13:00:00,18.26,18.3,18.19,18.19,47701.0,18.26,18.3,18.19,18.19,47701.0
2021-10-21 13:30:00,18.19,18.2,18.08,18.11,26233.0,18.19,18.2,18.08,18.11,26233.0
2021-10-21 14:00:00,18.11,18.23,18.11,18.17,64219.0,18.11,18.23,18.11,18.17,64219.0
2021-10-21 14:30:00,18.16,18.21,18.13,18.2,40071.0,18.16,18.21,18.13,18.2,40071.0
2021-10-21 15:00:00,18.2,18.32,18.19,18.29,69232.0,18.2,18.32,18.19,18.29,69232.0
2021-10-21 15:30:00,18.29,18.38,18.25,18.37,256676.0,18.29,18.38,18.25,18.37,256676.0
2021-10-22 09:30:00,18.11,18.42,18.1,18.36,171913.0,18.11,18.42,18.1,18.36,171913.0
2021-10-22 10:00:00,18.35,18.52,18.29,18.48,140099.0,18.35,18.52,18.29,18.48,140099.0
2021-10-22 10:30:00,18.48,18.52,18.41,18.42,89289.0,18.48,18.52,18.41,18.42,89289.0
2021-10-22 11:00:00,18.41,18.54,18.28,18.3,75649.0,18.41,18.54,18.28,18.3,75649.0
2021-10-22 11:30:00,18.3,18.32,18.12,18.24,122248.0,18.3,18.32,18.12,18.24,122248.0
2021-10-22 12:00:00,18.24,18.36,18.2,18.32,41595.0,18.24,18.36,18.2,18.32,41595.0
2021-10-22 12:30:00,18.32,18.4,18.3,18.36,41665.0,18.32,18.4,18.3,18.36,41665.0
2021-10-22 13:00:00,18.35,18.39,18.34,18.37,52513.0,18.35,18.39,18.34,18.37,52513.0
2021-10-22 13:30:00,18.36,18.44,18.34,18.35,58228.0,18.36,18.44,18.34,18.35,58228.0
2021-10-22 14:00:00,18.35,18.39,18.31,18.38,56972.0,18.35,18.39,18.31,18.38,56972.0
2021-10-22 14:30:00,18.37,18.46,18.37,18.46,48344.0,18.37,18.46,18.37,18.46,48344.0
2021-10-22 15:00:00,18.46,18.55,18.44,18.53,103098.0,18.46,18.55,18.44,18.53,103098.0
2021-10-22 15:30:00,18.53,18.56,18.45,18.53,325985.0,18.53,18.56,18.45,18.53,325985.0
2021-10-25 09:30:00,18.7,18.83,18.48,18.65,128975.0,18.7,18.83,18.48,18.65,128975.0
2021-10-25 10:00:00,18.66,18.92,18.63,18.89,87081.0,18.66,18.92,18.63,18.89,87081.0
2021-10-25 10:30:00,18.89,18.9,18.8,18.85,83104.0,18.89,18.9,18.8,18.85,83104.0
2021-10-25 11:00:00,18.83,18.88,18.79,18.88,76999.0,18.83,18.88,18.79,18.88,76999.0
2021-10-25 11:30:00,18.89,19.04,18.87,18.98,159876.0,18.89,19.04,18.87,18.98,159876.0
2021-10-25 12:00:00,18.98,19.02,18.83,18.88,100497.0,18.98,19.02,18.83,18.88,100497.0
2021-10-25 12:30:00,18.89,18.9,18.68,18.69,100222.0,18.89,18.9,18.68,18.69,100222.0
2021-10-25 13:00:00,18.7,18.84,18.69,18.83,36322.0,18.7,18.84,18.69,18.83,36322.0
2021-10-25 13:30:00,18.83,18.84,18.74,18.8,51486.0,18.83,18.84,18.74,18.8,51486.0
2021-10-25 14:00:00,18.8,18.82,18.71,18.81,143787.0,18.8,18.82,18.71,18.81,143787.0
2021-10-25 14:30:00,18.8,18.85,18.73,18.84,69398.0,18.8,18.85,18.73,18.84,69398.0
2021-10-25 15:00:00,18.85,18.97,18.82,18.86,67546.0,18.85,18.97,18.82,18.86,67546.0
2021-10-25 15:30:00,18.85,18.86,18.76,18.83,169134.0,18.85,18.86,18.76,18.83,169134.0
2021-10-26 09:30:00,19.0,19.0,18.74,18.82,110230.0,19.0,19.0,18.74,18.82,110230.0
2021-10-26 10:00:00,18.8,18.93,18.79,18.87,42937.0,18.8,18.93,18.79,18.87,42937.0
2021-10-26 10:30:00,18.87,18.92,18.76,18.91,40699.0,18.87,18.92,18.76,18.91,40699.0
2021-10-26 11:00:00,18.91,18.91,18.72,18.82,44384.0,18.91,18.91,18.72,18.82,44384.0
2021-10-26 11:30:00,18.82,18.83,18.73,18.74,64830.0,18.82,18.83,18.73,18.74,64830.0
2021-10-26 12:00:00,18.73,18.9,18.67,18.89,414964.0,18.73,18.9,18.67,18.89,414964.0
2021-10-26 12:30:00,18.89,18.9,18.61,18.67,183311.0,18.89,18.9,18.61,18.67,183311.0
2021-10-26 13:00:00,18.66,18.66,18.54,18.63,34686.0,18.66,18.66,18.54,18.63,34686.0
2021-10-26 13:30:00,18.62,18.72,18.6,18.7,133528.0,18.62,18.72,18.6,18.7,133528.0
2021-10-26 14:00:00,18.71,18.78,18.7,18.73,72805.0,18.71,18.78,18.7,18.73,72805.0
2021-10-26 14:30:00,18.74,18.79,18.7,18.71,78511.0,18.74,18.79,18.7,18.71,78511.0
2021-10-26 15:00:00,18.71,18.76,18.7,18.76,86130.0,18.71,18.76,18.7,18.76,86130.0
2021-10-26 15:30:00,18.76,18.77,18.7,18.75,333003.0,18.76,18.77,18.7,18.75,333003.0
2021-10-27 09:30:00,18.59,18.96,18.46,18.92,413471.0,18.59,18.96,18.46,18.92,413471.0
2021-10-27 10:00:00,18.92,18.99,18.63,18.64,84025.0,18.92,18.99,18.63,18.64,84025.0
2021-10-27 10:30:00,18.63,18.73,18.5,18.53,235874.0,18.63,18.73,18.5,18.53,235874.0
2021-10-27 11:00:00,18.53,18.61,18.49,18.52,54396.0,18.53,18.61,18.49,18.52,54396.0
2021-10-27 11:30:00,18.52,18.61,18.49,18.56,36105.0,18.52,18.61,18.49,18.56,36105.0
2021-10-27 12:00:00,18.57,18.58,18.49,18.52,37269.0,18.57,18.58,18.49,18.52,37269.0
2021-10-27 12:30:00,18.51,18.52,18.43,18.49,45029.0,18.51,18.52,18.43,18.49,45029.0
2021-10-27 13:00:00,18.49,18.56,18.47,18.48,32264.0,18.49,18.56,18.47,18.48,32264.0
2021-10-27 13:30:00,18.48,18.49,18.42,18.47,41350.0,18.48,18.49,18.42,18.47,41350.0
2021-10-27 14:00:00,18.48,18.54,18.47,18.51,45395.0,18.48,18.54,18.47,18.51,45395.0
2021-10-27 14:30:00,18.51,18.51,18.45,18.49,39180.0,18.51,18.51,18.45,18.49,39180.0
2021-10-27 15:00:00,18.49,18.49,18.23,18.29,87789.0,18.49,18.49,18.23,18.29,87789.0
2021-10-27 15:30:00,18.3,18.34,18.16,18.16,144376.0,18.3,18.34,18.16,18.16,144376.0
2021-10-28 09:30:00,18.16,18.56,18.16,18.56,93141.0,18.16,18.56,18.16,18.56,93141.0
2021-10-28 10:00:00,18.53,18.71,18.45,18.71,93695.0,18.53,18.71,18.45,18.71,93695.0
2021-10-28 10:30:00,18.71,18.84,18.62,18.83,71157.0,18.71,18.84,18.62,18.83,71157.0
2021-10-28 11:00:00,18.85,18.87,18.75,18.87,130573.0,18.85,18.87,18.75,18.87,130573.0
2021-10-28 11:30:00,18.87,18.98,18.86,18.98,146842.0,18.87,18.98,18.86,18.98,146842.0
2021-10-28 12:00:00,18.98,19.12,18.97,19.05,201361.0,18.98,19.12,18.97,19.05,201361.0
2021-10-28 12:30:00,19.05,19.24,19.02,19.21,112004.0,19.05,19.24,19.02,19.21,112004.0
2021-10-28 13:00:00,19.22,19.56,19.19,19.44,557838.0,19.22,19.56,19.19,19.44,557838.0
2021-10-28 13:30:00,19.44,19.76,19.44,19.71,291501.0,19.44,19.76,19.44,19.71,291501.0
2021-10-28 14:00:00,19.72,19.85,19.67,19.85,131972.0,19.72,19.85,19.67,19.85,131972.0
2021-10-28 14:30:00,19.85,19.89,19.67,19.68,348248.0,19.85,19.89,19.67,19.68,348248.0
2021-10-28 15:00:00,19.68,19.73,19.6,19.67,198888.0,19.68,19.73,19.6,19.67,198888.0
2021-10-28 15:30:00,19.67,19.81,19.63,19.81,716905.0,19.67,19.81,19.63,19.81,716905.0
2021-10-29 09:30:00,19.68,19.79,19.21,19.22,181897.0,19.68,19.79,19.21,19.22,181897.0
2021-10-29 10:00:00,19.22,19.29,19.05,19.25,144423.0,19.22,19.29,19.05,19.25,144423.0
2021-10-29 10:30:00,19.25,19.56,19.23,19.47,77355.0,19.25,19.56,19.23,19.47,77355.0
2021-10-29 11:00:00,19.47,19.57,19.44,19.52,82204.0,19.47,19.57,19.44,19.52,82204.0
2021-10-29 11:30:00,19.52,19.56,19.38,19.39,73391.0,19.52,19.56,19.38,19.39,73391.0
2021-10-29 12:00:00,19.39,19.4,19.24,19.26,70722.0,19.39,19.4,19.24,19.26,70722.0
2021-10-29 12:30:00,19.26,19.27,19.16,19.16,85492.0,19.26,19.27,19.16,19.16,85492.0
2021-10-29 13:00:00,19.17,19.25,19.14,19.16,173784.0,19.17,19.25,19.14,19.16,173784.0
2021-10-29 13:30:00,19.16,19.38,19.15,19.38,76279.0,19.16,19.38,19.15,19.38,76279.0
2021-10-29 14:00:00,19.38,19.38,19.21,19.21,89325.0,19.38,19.38,19.21,19.21,89325.0
2021-10-29 14:30:00,19.21,19.24,19.16,19.18,67698.0,19.21,19.24,19.16,19.18,67698.0
2021-10-29 15:00:00,19.19,19.28,19.17,19.23,124382.0,19.19,19.28,19.17,19.23,124382.0
2021-10-29 15:30:00,19.23,19.48,19.23,19.43,436558.0,19.23,19.48,19.23,19.43,436558.0
2021-11-01 09:30:00,19.7,20.34,19.7,20.15,460955.0,19.7,20.34,19.7,20.15,460955.0
2021-11-01 10:00:00,20.15,20.3,19.97,20.25,203419.0,20.15,20.3,19.97,20.25,203419.0
2021-11-01 10:30:00,20.22,20.55,20.22,20.37,259255.0,20.22,20.55,20.22,20.37,259255.0
2021-11-01 11:00:00,20.37,20.43,20.14,20.21,216252.0,20.37,20.43,20.14,20.21,216252.0
2021-11-01 11:30:00,20.21,20.26,20.02,20.06,113644.0,20.21,20.26,20.02,20.06,113644.0
2021-11-01 12:00:00,20.07,20.17,20.04,20.05,115194.0,20.07,20.17,20.04,20.05,115194.0
2021-11-01 12:30:00,20.05,20.18,19.95,20.14,95407.0,20.05,20.18,19.95,20.14,95407.0
2021-11-01 13:00:00,20.14,20.21,20.1,20.16,59974.0,20.14,20.21,20.1,20.16,59974.0
2021-11-01 13:30:00,20.17,20.21,20.12,20.18,68479.0,20.17,20.21,20.12,20.18,68479.0
2021-11-01 14:00:00,20.18,20.19,19.94,19.96,111083.0,20.18,20.19,19.94,19.96,111083.0
2021-11-01 14:30:00,19.96,20.18,19.95,20.15,104255.0,19.96,20.18,19.95,20.15,104255.0
2021-11-01 15:00:00,20.16,20.17,19.99,20.04,241063.0,20.16,20.17,19.99,20.04,241063.0
2021-11-01 15:30:00,20.05,20.12,20.02,20.04,311811.0,20.05,20.12,20.02,20.04,311811.0
2021-11-02 09:30:00,20.16,20.18,19.52,19.54,135431.0,20.16,20.18,19.52,19.54,135431.0
2021-11-02 10:00:00,19.54,19.73,19.52,19.57,66615.0,19.54,19.73,19.52,19.57,66615.0
2021-11-02 10:30:00,19.56,19.56,19.4,19.46,83036.0,19.56,19.56,19.4,19.46,83036.0
2021-11-02 11:00:00,19.46,19.64,19.38,19.64,63335.0,19.46,19.64,19.38,19.64,63335.0
2021-11-02 11:30:00,19.64,19.7,19.59,19.6,84373.0,19.64,19.7,19.59,19.6,84373.0
2021-11-02 12:00:00,19.61,19.67,19.6,19.66,38372.0,19.61,19.67,19.6,19.66,38372.0
2021-11-02 12:30:00,19.66,19.72,19.65,19.66,46599.0,19.66,19.72,19.65,19.66,46599.0
2021-11-02 13:00:00,19.65,19.72,19.63,19.63,52966.0,19.65,19.72,19.63,19.63,52966.0
2021-11-02 13:30:00,19.63,19.69,19.62,19.68,39368.0,19.63,19.69,19.62,19.68,39368.0
2021-11-02 14:00:00,19.67,19.75,19.66,19.69,38148.0,19.67,19.75,19.66,19.69,38148.0
2021-11-02 14:30:00,19.69,19.72,19.64,19.66,67143.0,19.69,19.72,19.64,19.66,67143.0
2021-11-02 15:00:00,19.66,19.67,19.56,19.62,59446.0,19.66,19.67,19.56,19.62,59446.0
2021-11-02 15:30:00,19.62,19.65,19.53,19.58,146508.0,19.62,19.65,19.53,19.58,146508.0
2021-11-03 09:30:00,19.58,19.7,19.41,19.64,91435.0,19.58,19.7,19.41,19.64,91435.0
2021-11-03 10:00:00,19.66,19.8,19.51,19.6,69645.0,19.66,19.8,19.51,19.6,69645.0
2021-11-03 10:30:00,19.61,19.95,19.57,19.9,75121.0,19.61,19.95,19.57,19.9,75121.0
2021-11-03 11:00:00,19.89,19.93,19.78,19.82,52794.0,19.89,19.93,19.78,19.82,52794.0
2021-11-03 11:30:00,19.82,19.85,19.7,19.7,76120.0,19.82,19.85,19.7,19.7,76120.0
2021-11-03 12:00:00,19.69,19.74,19.62,19.62,38646.0,19.69,19.74,19.62,19.62,38646.0
2021-11-03 12:30:00,19.63,19.66,19.61,19.63,33949.0,19.63,19.66,19.61,19.63,33949.0
2021-11-03 13:00:00,19.63,19.66,19.58,19.61,26748.0,19.63,19.66,19.58,19.61,26748.0
2021-11-03 13:30:00,19.61,19.67,19.52,19.54,63023.0,19.61,19.67,19.52,19.54,63023.0
2021-11-03 14:00:00,19.54,19.9,19.52,19.83,127893.0,19.54,19.9,19.52,19.83,127893.0
2021-11-03 14:30:00,19.84,19.96,19.81,19.88,63781.0,19.84,19.96,19.81,19.88,63781.0
2021-11-03 15:00:00,19.87,19.93,19.81,19.86,52532.0,19.87,19.93,19.81,19.86,52532.0
2021-11-03 15:30:00,19.86,19.9,19.78,19.82,134433.0,19.86,19.9,19.78,19.82,134433.0
2021-11-04 09:30:00,20.54,20.55,20.19,20.51,476855.0,20.54,20.55,20.19,20.51,476855.0
2021-11-04 10:00:00,20.51,20.64,20.14,20.17,541520.0,20.51,20.64,20.14,20.17,541520.0
2021-11-04 10:30:00,20.17,20.31,20.09,20.16,119938.0,20.17,20.31,20.09,20.16,119938.0
2021-11-04 11:00:00,20.16,20.22,20.03,20.09,142619.0,20.16,20.22,20.03,20.09,142619.0
2021-11-04 11:30:00,20.08,20.17,20.06,20.14,67574.0,20.08,20.17,20.06,20.14,67574.0
2021-11-04 12:00:00,20.12,20.24,20.12,20.23,161531.0,20.12,20.24,20.12,20.23,161531.0
2021-11-04 12:30:00,20.23,20.31,20.16,20.31,88824.0,20.23,20.31,20.16,20.31,88824.0
2021-11-04 13:00:00,20.31,20.47,20.31,20.47,87461.0,20.31,20.47,20.31,20.47,87461.0
2021-11-04 13:30:00,20.46,20.51,20.36,20.38,380585.0,20.46,20.51,20.36,20.38,380585.0
2021-11-04 14:00:00,20.38,20.43,20.11,20.17,173977.0,20.38,20.43,20.11,20.17,173977.0
2021-11-04 14:30:00,20.17,20.21,20.02,20.04,219367.0,20.17,20.21,20.02,20.04,219367.0
2021-11-04 15:00:00,20.04,20.25,20.03,20.21,231681.0,20.04,20.25,20.03,20.21,231681.0
2021-11-04 15:30:00,20.21,20.3,20.2,20.29,436350.0,20.21,20.3,20.2,20.29,436350.0
2021-11-05 09:30:00,21.09,22.33,21.09,22.22,987196.0,21.09,22.33,21.09,22.22,987196.0
2021-11-05 10:00:00,22.2,22.26,21.67,21.88,551208.0,22.2,22.26,21.67,21.88,551208.0
2021-11-05 10:30:00,21.8,22.63,21.79,22.37,439356.0,21.8,22.63,21.79,22.37,439356.0
2021-11-05 11:00:00,22.36,22.84,22.3,22.75,567409.0,22.36,22.84,22.3,22.75,567409.0
2021-11-05 11:30:00,22.78,22.87,22.54,22.73,433507.0,22.78,22.87,22.54,22.73,433507.0
2021-11-05 12:00:00,22.72,22.74,22.47,22.63,335737.0,22.72,22.74,22.47,22.63,335737.0
2021-11-05 12:30:00,22.64,22.7,22.24,22.31,453474.0,22.64,22.7,22.24,22.31,453474.0
2021-11-05 13:00:00,22.31,22.59,22.27,22.43,333879.0,22.31,22.59,22.27,22.43,333879.0
2021-11-05 13:30:00,22.45,22.63,22.36,22.48,398054.0,22.45,22.63,22.36,22.48,398054.0
2021-11-05 14:00:00,22.46,22.68,22.44,22.61,204178.0,22.46,22.68,22.44,22.61,204178.0
2021-11-05 14:30:00,22.61,22.67,22.45,22.67,232505.0,22.61,22.67,22.45,22.67,232505.0
2021-11-05 15:00:00,22.67,22.77,22.54,22.73,349153.0,22.67,22.77,22.54,22.73,349153.0
2021-11-05 15:30:00,22.73,23.12,22.72,23.09,997172.0,22.73,23.12,22.72,23.09,997172.0
2021-11-08 09:30:00,24.0,24.02,23.12,23.42,775296.0,24.0,24.02,23.12,23.42,775296.0
2021-11-08 10:00:00,23.4,23.83,23.23,23.4,358065.0,23.4,23.83,23.23,23.4,358065.0
2021-11-08 10:30:00,23.39,23.55,23.33,23.38,223289.0,23.39,23.55,23.33,23.38,223289.0
2021-11-08 11:00:00,23.38,23.44,22.92,22.97,196444.0,23.38,23.44,22.92,22.97,196444.0
2021-11-08 11:30:00,22.97,23.09,22.77,23.01,197565.0,22.97,23.09,22.77,23.01,197565.0
2021-11-08 12:00:00,23.0,23.07,22.87,23.07,101709.0,23.0,23.07,22.87,23.07,101709.0
2021-11-08 12:30:00,23.07,23.23,23.07,23.2,128552.0,23.07,23.23,23.07,23.2,128552.0
2021-11-08 13:00:00,23.19,23.21,23.11,23.16,78062.0,23.19,23.21,23.11,23.16,78062.0
2021-11-08 13:30:00,23.17,23.2,22.93,22.98,91514.0,23.17,23.2,22.93,22.98,91514.0
2021-11-08 14:00:00,22.97,23.01,22.88,22.95,86651.0,22.97,23.01,22.88,22.95,86651.0
2021-11-08 14:30:00,22.95,23.14,22.95,23.13,92754.0,22.95,23.14,22.95,23.13,92754.0
2021-11-08 15:00:00,23.12,23.15,23.03,23.05,81126.0,23.12,23.15,23.03,23.05,81126.0
2021-11-08 15:30:00,23.05,23.21,22.99,23.13,470304.0,23.05,23.21,22.99,23.13,470304.0
2021-11-09 09:30:00,23.3,23.68,22.86,22.89,209589.0,23.3,23.68,22.86,22.89,209589.0
2021-11-09 10:00:00,22.91,23.09,22.58,23.02,357213.0,22.91,23.09,22.58,23.02,357213.0
2021-11-09 10:30:00,23.04,23.15,22.91,22.98,63865.0,23.04,23.15,22.91,22.98,63865.0
2021-11-09 11:00:00,22.96,23.08,22.79,22.82,57890.0,22.96,23.08,22.79,22.82,57890.0
2021-11-09 11:30:00,22.8,22.83,22.45,22.48,92117.0,22.8,22.83,22.45,22.48,92117.0
2021-11-09 12:00:00,22.47,22.55,22.34,22.52,164692.0,22.47,22.55,22.34,22.52,164692.0
2021-11-09 12:30:00,22.52,22.69,22.48,22.62,73175.0,22.52,22.69,22.48,22.62,73175.0
2021-11-09 13:00:00,22.62,22.68,22.6,22.63,66851.0,22.62,22.68,22.6,22.63,66851.0
2021-11-09 13:30:00,22.63,22.67,22.39,22.4,90789.0,22.63,22.67,22.39,22.4,90789.0
2021-11-09 14:00:00,22.4,22.51,22.38,22.44,153420.0,22.4,22.51,22.38,22.44,153420.0
2021-11-09 14:30:00,22.44,22.58,22.42,22.58,106766.0,22.44,22.58,22.42,22.58,106766.0
2021-11-09 15:00:00,22.58,22.69,22.56,22.64,87835.0,22.58,22.69,22.56,22.64,87835.0
2021-11-09 15:30:00,22.64,22.75,22.61,22.73,257078.0,22.64,22.75,22.61,22.73,257078.0
2021-11-10 09:30:00,22.5,22.95,22.34,22.79,109030.0,22.5,22.95,22.34,22.79,109030.0
2021-11-10 10:00:00,22.79,22.79,22.57,22.71,38928.0,22.79,22.79,22.57,22.71,38928.0
2021-11-10 10:30:00,22.71,22.72,22.52,22.52,46708.0,22.71,22.72,22.52,22.52,46708.0
2021-11-10 11:00:00,22.51,22.69,22.5,22.6,31871.0,22.51,22.69,22.5,22.6,31871.0
2021-11-10 11:30:00,22.6,22.73,22.58,22.73,33510.0,22.6,22.73,22.58,22.73,33510.0
2021-11-10 12:00:00,22.71,22.73,22.53,22.54,28560.0,22.71,22.73,22.53,22.54,28560.0
2021-11-10 12:30:00,22.53,22.64,22.32,22.39,453718.0,22.53,22.64,22.32,22.39,453718.0
2021-11-10 13:00:00,22.39,22.39,22.18,22.24,62759.0,22.39,22.39,22.18,22.24,62759.0
2021-11-10 13:30:00,22.24,22.31,22.04,22.13,70165.0,22.24,22.31,22.04,22.13,70165.0
2021-11-10 14:00:00,22.13,22.2,22.05,22.05,72324.0,22.13,22.2,22.05,22.05,72324.0
2021-11-10 14:30:00,22.05,22.18,21.98,22.08,73574.0,22.05,22.18,21.98,22.08,73574.0
2021-11-10 15:00:00,22.07,22.31,22.06,22.27,59698.0,22.07,22.31,22.06,22.27,59698.0
2021-11-10 15:30:00,22.27,22.37,22.21,22.28,210757.0,22.27,22.37,22.21,22.28,210757.0
2021-11-11 09:30:00,22.28,22.7,22.17,22.53,225955.0,22.28,22.7,22.17,22.53,225955.0
2021-11-11 10:00:00,22.56,22.73,22.54,22.63,62301.0,22.56,22.73,22.54,22.63,62301.0
2021-11-11 10:30:00,22.62,22.8,22.56,22.73,53653.0,22.62,22.8,22.56,22.73,53653.0
2021-11-11 11:00:00,22.71,22.73,22.52,22.52,54815.0,22.71,22.73,22.52,22.52,54815.0
2021-11-11 11:30:00,22.54,22.75,22.54,22.68,53439.0,22.54,22.75,22.54,22.68,53439.0
2021-11-11 12:00:00,22.66,22.68,22.49,22.6,38257.0,22.66,22.68,22.49,22.6,38257.0
2021-11-11 12:30:00,22.58,22.65,22.51,22.53,39669.0,22.58,22.65,22.51,22.53,39669.0
2021-11-11 13:00:00,22.54,22.54,22.41,22.47,39168.0,22.54,22.54,22.41,22.47,39168.0
2021-11-11 13:30:00,22.46,22.48,22.32,22.33,28938.0,22.46,22.48,22.32,22.33,28938.0
2021-11-11 14:00:00,22.32,22.38,22.26,22.3,49760.0,22.32,22.38,22.26,22.3,49760.0
2021-11-11 14:30:00,22.3,22.33,22.21,22.21,157532.0,22.3,22.33,22.21,22.21,157532.0
2021-11-11 15:00:00,22.22,22.25,22.16,22.23,118517.0,22.22,22.25,22.16,22.23,118517.0
2021-11-11 15:30:00,22.23,22.26,22.19,22.26,395359.0,22.23,22.26,22.19,22.26,395359.0
2021-11-12 09:30:00,22.39,22.43,22.1,22.32,60254.0,22.39,22.43,22.1,22.32,60254.0
2021-11-12 10:00:00,22.31,22.39,22.12,22.34,62658.0,22.31,22.39,22.12,22.34,62658.0
2021-11-12 10:30:00,22.35,22.35,22.16,22.16,39836.0,22.35,22.35,22.16,22.16,39836.0
2021-11-12 11:00:00,22.17,22.32,22.13,22.23,52899.0,22.17,22.32,22.13,22.23,52899.0
2021-11-12 11:30:00,22.23,22.36,22.19,22.34,45517.0,22.23,22.36,22.19,22.34,45517.0
2021-11-12 12:00:00,22.34,22.44,22.27,22.33,48038.0,22.34,22.44,22.27,22.33,48038.0
2021-11-12 12:30:00,22.34,22.34,22.22,22.24,29465.0,22.34,22.34,22.22,22.24,29465.0
2021-11-12 13:00:00,22.23,22.31,22.18,22.29,36484.0,22.23,22.31,22.18,22.29,36484.0
2021-11-12 13:30:00,22.28,22.37,22.25,22.35,31773.0,22.28,22.37,22.25,22.35,31773.0
2021-11-12 14:00:00,22.36,22.37,22.29,22.33,33168.0,22.36,22.37,22.29,22.33,33168.0
2021-11-12 14:30:00,22.32,22.36,22.25,22.3,39176.0,22.32,22.36,22.25,22.3,39176.0
2021-11-12 15:00:00,22.3,22.45,22.25,22.42,59069.0,22.3,22.45,22.25,22.42,59069.0
2021-11-12 15:30:00,22.42,22.49,22.3,22.33,281020.0,22.42,22.49,22.3,22.33,281020.0
2021-11-15 09:30:00,23.09,23.58,23.0,23.2,327298.0,23.09,23.58,23.0,23.2,327298.0
2021-11-15 10:00:00,23.2,23.2,22.78,22.78,139419.0,23.2,23.2,22.78,22.78,139419.0
2021-11-15 10:30:00,22.78,23.1,22.68,23.07,142040.0,22.78,23.1,22.68,23.07,142040.0
2021-11-15 11:00:00,23.05,23.12,22.96,23.04,89940.0,23.05,23.12,22.96,23.04,89940.0
2021-11-15 11:30:00,23.04,23.35,22.97,23.08,341289.0,23.04,23.35,22.97,23.08,341289.0
2021-11-15 12:00:00,23.08,23.24,23.0,23.22,48366.0,23.08,23.24,23.0,23.22,48366.0
2021-11-15 12:30:00,23.22,23.43,23.21,23.42,89824.0,23.22,23.43,23.21,23.42,89824.0
2021-11-15 13:00:00,23.42,23.49,23.3,23.36,67783.0,23.42,23.49,23.3,23.36,67783.0
2021-11-15 13:30:00,23.35,23.44,23.33,23.43,49035.0,23.35,23.44,23.33,23.43,49035.0
2021-11-15 14:00:00,23.43,23.57,23.43,23.54,75628.0,23.43,23.57,23.43,23.54,75628.0
2021-11-15 14:30:00,23.53,23.75,23.52,23.65,141546.0,23.53,23.75,23.52,23.65,141546.0
2021-11-15 15:00:00,23.65,23.88,23.65,23.82,202631.0,23.65,23.88,23.65,23.82,202631.0
2021-11-15 15:30:00,23.82,23.83,23.53,23.62,478540.0,23.82,23.83,23.53,23.62,478540.0
2021-11-16 09:30:00,23.68,23.74,23.09,23.38,172692.0,23.68,23.74,23.09,23.38,172692.0
2021-11-16 10:00:00,23.36,23.44,23.25,23.42,228212.0,23.36,23.44,23.25,23.42,228212.0
2021-11-16 10:30:00,23.43,23.6,23.42,23.59,74799.0,23.43,23.6,23.42,23.59,74799.0
2021-11-16 11:00:00,23.59,23.7,23.54,23.67,53622.0,23.59,23.7,23.54,23.67,53622.0
2021-11-16 11:30:00,23.68,23.75,23.6,23.6,73510.0,23.68,23.75,23.6,23.6,73510.0
2021-11-16 12:00:00,23.6,23.66,23.57,23.66,29572.0,23.6,23.66,23.57,23.66,29572.0
2021-11-16 12:30:00,23.66,23.69,23.58,23.59,42869.0,23.66,23.69,23.58,23.59,42869.0
2021-11-16 13:00:00,23.59,23.63,23.48,23.48,23373.0,23.59,23.63,23.48,23.48,23373.0
2021-11-16 13:30:00,23.49,23.5,23.36,23.37,47717.0,23.49,23.5,23.36,23.37,47717.0
2021-11-16 14:00:00,23.38,23.52,23.31,23.52,51406.0,23.38,23.52,23.31,23.52,51406.0
2021-11-16 14:30:00,23.51,23.58,23.5,23.57,36555.0,23.51,23.58,23.5,23.57,36555.0
2021-11-16 15:00:00,23.56,23.64,23.52,23.53,80961.0,23.56,23.64,23.52,23.53,80961.0
2021-11-16 15:30:00,23.54,23.6,23.48,23.49,189790.0,23.54,23.6,23.48,23.49,189790.0
2021-11-17 09:30:00,23.33,23.62,23.2,23.48,82440.0,23.33,23.62,23.2,23.48,82440.0
2021-11-17 10:00:00,23.47,23.56,23.36,23.47,66372.0,23.47,23.56,23.36,23.47,66372.0
2021-11-17 10:30:00,23.48,23.54,23.42,23.48,42661.0,23.48,23.54,23.42,23.48,42661.0
2021-11-17 11:00:00,23.49,23.5,23.3,23.33,26542.0,23.49,23.5,23.3,23.33,26542.0
2021-11-17 11:30:00,23.32,23.36,23.29,23.32,23240.0,23.32,23.36,23.29,23.32,23240.0
2021-11-17 12:00:00,23.32,23.34,23.13,23.13,61340.0,23.32,23.34,23.13,23.13,61340.0
2021-11-17 12:30:00,23.13,23.18,23.09,23.17,33426.0,23.13,23.18,23.09,23.17,33426.0
2021-11-17 13:00:00,23.18,23.29,23.17,23.25,28726.0,23.18,23.29,23.17,23.25,28726.0
2021-11-17 13:30:00,23.24,23.27,23.04,23.16,34549.0,23.24,23.27,23.04,23.16,34549.0
2021-11-17 14:00:00,23.17,23.19,23.01,23.09,55914.0,23.17,23.19,23.01,23.09,55914.0
2021-11-17 14:30:00,23.08,23.22,23.06,23.17,34149.0,23.08,23.22,23.06,23.17,34149.0
2021-11-17 15:00:00,23.18,23.21,23.06,23.14,49047.0,23.18,23.21,23.06,23.14,49047.0
2021-11-17 15:30:00,23.15,23.17,23.02,23.02,149949.0,23.15,23.17,23.02,23.02,149949.0
2021-11-18 09:30:00,23.03,23.31,22.92,23.0,122735.0,23.03,23.31,22.92,23.0,122735.0
2021-11-18 10:00:00,22.95,22.99,22.47,22.54,79340.0,22.95,22.99,22.47,22.54,79340.0
2021-11-18 10:30:00,22.54,22.73,22.53,22.69,44064.0,22.54,22.73,22.53,22.69,44064.0
2021-11-18 11:00:00,22.69,22.87,22.66,22.81,41823.0,22.69,22.87,22.66,22.81,41823.0
2021-11-18 11:30:00,22.8,22.84,22.67,22.7,38720.0,22.8,22.84,22.67,22.7,38720.0
2021-11-18 12:00:00,22.7,22.77,22.69,22.76,21744.0,22.7,22.77,22.69,22.76,21744.0
2021-11-18 12:30:00,22.75,22.79,22.6,22.65,129347.0,22.75,22.79,22.6,22.65,129347.0
2021-11-18 13:00:00,22.64,22.73,22.61,22.68,27566.0,22.64,22.73,22.61,22.68,27566.0
2021-11-18 13:30:00,22.67,22.72,22.65,22.7,41148.0,22.67,22.72,22.65,22.7,41148.0
2021-11-18 14:00:00,22.68,22.7,22.42,22.43,96277.0,22.68,22.7,22.42,22.43,96277.0
2021-11-18 14:30:00,22.43,22.68,22.41,22.63,47474.0,22.43,22.68,22.41,22.63,47474.0
2021-11-18 15:00:00,22.62,22.69,22.54,22.61,72288.0,22.62,22.69,22.54,22.61,72288.0
2021-11-18 15:30:00,22.59,22.63,22.48,22.53,225115.0,22.59,22.63,22.48,22.53,225115.0
2021-11-19 09:30:00,22.14,22.33,21.91,22.08,253351.0,22.14,22.33,21.91,22.08,253351.0
2021-11-19 10:00:00,22.07,22.17,21.88,22.07,166765.0,22.07,22.17,21.88,22.07,166765.0
2021-11-19 10:30:00,22.05,22.21,21.99,22.13,144301.0,22.05,22.21,21.99,22.13,144301.0
2021-11-19 11:00:00,22.12,22.4,22.11,22.4,116403.0,22.12,22.4,22.11,22.4,116403.0
2021-11-19 11:30:00,22.42,22.54,22.38,22.41,73697.0,22.42,22.54,22.38,22.41,73697.0
2021-11-19 12:00:00,22.41,22.56,22.38,22.54,102458.0,22.41,22.56,22.38,22.54,102458.0
2021-11-19 12:30:00,22.55,22.62,22.5,22.57,79222.0,22.55,22.62,22.5,22.57,79222.0
2021-11-19 13:00:00,22.58,22.62,22.47,22.47,37169.0,22.58,22.62,22.47,22.47,37169.0
2021-11-19 13:30:00,22.47,22.49,22.35,22.49,25619.0,22.47,22.49,22.35,22.49,25619.0
2021-11-19 14:00:00,22.5,22.58,22.49,22.5,44576.0,22.5,22.58,22.49,22.5,44576.0
2021-11-19 14:30:00,22.51,22.52,22.41,22.44,39526.0,22.51,22.52,22.41,22.44,39526.0
2021-11-19 15:00:00,22.44,22.47,22.25,22.33,87586.0,22.44,22.47,22.25,22.33,87586.0
2021-11-19 15:30:00,22.33,22.4,22.25,22.39,264550.0,22.33,22.4,22.25,22.39,264550.0
2021-11-22 09:30:00,22.58,22.91,22.55,22.83,103685.0,22.58,22.91,22.55,22.83,103685.0
2021-11-22 10:00:00,22.88,23.06,22.82,22.84,58915.0,22.88,23.06,22.82,22.84,58915.0
2021-11-22 10:30:00,22.84,22.94,22.78,22.81,40783.0,22.84,22.94,22.78,22.81,40783.0
2021-11-22 11:00:00,22.81,23.05,22.71,22.95,932715.0,22.81,23.05,22.71,22.95,932715.0
2021-11-22 11:30:00,22.96,22.99,22.47,22.6,86698.0,22.96,22.99,22.47,22.6,86698.0
2021-11-22 12:00:00,22.62,22.64,22.49,22.59,718617.0,22.62,22.64,22.49,22.59,718617.0
2021-11-22 12:30:00,22.58,22.82,22.58,22.82,62379.0,22.58,22.82,22.58,22.82,62379.0
2021-11-22 13:00:00,22.8,22.91,22.74,22.91,44991.0,22.8,22.91,22.74,22.91,44991.0
2021-11-22 13:30:00,22.91,22.94,22.83,22.91,37720.0,22.91,22.94,22.83,22.91,37720.0
2021-11-22 14:00:00,22.9,23.05,22.87,23.05,72920.0,22.9,23.05,22.87,23.05,72920.0
2021-11-22 14:30:00,23.04,23.08,22.99,23.05,78585.0,23.04,23.08,22.99,23.05,78585.0
2021-11-22 15:00:00,23.05,23.14,23.0,23.02,59099.0,23.05,23.14,23.0,23.02,59099.0
2021-11-22 15:30:00,23.03,23.06,22.88,22.9,445102.0,23.03,23.06,22.88,22.9,445102.0
2021-11-23 09:30:00,22.98,23.4,22.68,23.28,83710.0,22.98,23.4,22.68,23.28,83710.0
2021-11-23 10:00:00,23.27,23.42,23.17,23.29,51455.0,23.27,23.42,23.17,23.29,51455.0
2021-11-23 10:30:00,23.29,23.35,22.82,22.87,103631.0,23.29,23.35,22.82,22.87,103631.0
2021-11-23 11:00:00,22.87,23.06,22.75,23.01,53275.0,22.87,23.06,22.75,23.01,53275.0
2021-11-23 11:30:00,23.0,23.13,22.96,23.06,54876.0,23.0,23.13,22.96,23.06,54876.0
2021-11-23 12:00:00,23.03,23.11,22.92,23.09,27188.0,23.03,23.11,22.92,23.09,27188.0
2021-11-23 12:30:00,23.09,23.18,23.05,23.06,24283.0,23.09,23.18,23.05,23.06,24283.0
2021-11-23 13:00:00,23.06,23.17,23.01,23.08,34846.0,23.06,23.17,23.01,23.08,34846.0
2021-11-23 13:30:00,23.07,23.14,22.99,23.08,30291.0,23.07,23.14,22.99,23.08,30291.0
2021-11-23 14:00:00,23.08,23.22,23.07,23.19,41547.0,23.08,23.22,23.07,23.19,41547.0
2021-11-23 14:30:00,23.18,23.33,23.01,23.28,75751.0,23.18,23.33,23.01,23.28,75751.0
2021-11-23 15:00:00,23.28,23.37,23.24,23.24,63125.0,23.28,23.37,23.24,23.24,63125.0
2021-11-23 15:30:00,23.24,23.3,23.19,23.22,175893.0,23.24,23.3,23.19,23.22,175893.0
2021-11-24 09:30:00,23.07,23.3,22.81,23.28,95106.0,23.07,23.3,22.81,23.28,95106.0
2021-11-24 10:00:00,23.27,23.57,23.27,23.54,106950.0,23.27,23.57,23.27,23.54,106950.0
2021-11-24 10:30:00,23.53,23.7,23.51,23.54,98171.0,23.53,23.7,23.51,23.54,98171.0
2021-11-24 11:00:00,23.53,23.63,23.48,23.55,41804.0,23.53,23.63,23.48,23.55,41804.0
2021-11-24 11:30:00,23.55,23.56,23.42,23.47,32318.0,23.55,23.56,23.42,23.47,32318.0
2021-11-24 12:00:00,23.47,23.47,23.25,23.3,28160.0,23.47,23.47,23.25,23.3,28160.0
2021-11-24 12:30:00,23.3,23.42,23.3,23.39,30081.0,23.3,23.42,23.3,23.39,30081.0
2021-11-24 13:00:00,23.39,23.44,23.35,23.42,18338.0,23.39,23.44,23.35,23.42,18338.0
2021-11-24 13:30:00,23.41,23.43,23.34,23.37,28396.0,23.41,23.43,23.34,23.37,28396.0
2021-11-24 14:00:00,23.35,23.42,23.24,23.35,30736.0,23.35,23.42,23.24,23.35,30736.0
2021-11-24 14:30:00,23.35,23.46,23.33,23.42,27973.0,23.35,23.46,23.33,23.42,27973.0
2021-11-24 15:00:00,23.42,23.48,23.38,23.44,41007.0,23.42,23.48,23.38,23.44,41007.0
2021-11-24 15:30:00,23.45,23.45,23.26,23.29,169180.0,23.45,23.45,23.26,23.29,169180.0
2021-11-26 09:30:00,22.14,22.2,21.73,21.84,258085.0,22.14,22.2,21.73,21.84,258085.0
2021-11-26 10:00:00,21.82,21.95,21.66,21.87,120010.0,21.82,21.95,21.66,21.87,120010.0
2021-11-26 10:30:00,21.89,21.94,21.61,21.75,106554.0,21.89,21.94,21.61,21.75,106554.0
2021-11-26 11:00:00,21.73,21.83,21.48,21.54,125431.0,21.73,21.83,21.48,21.54,125431.0
2021-11-26 11:30:00,21.55,21.78,21.48,21.77,109247.0,21.55,21.78,21.48,21.77,109247.0
2021-11-26 12:00:00,21.77,22.15,21.77,22.07,91440.0,21.77,22.15,21.77,22.07,91440.0
2021-11-26 12:30:00,22.07,22.24,21.93,22.05,209805.0,22.07,22.24,21.93,22.05,209805.0
2021-11-29 09:30:00,22.58,22.74,22.12,22.19,115415.0,22.58,22.74,22.12,22.19,115415.0
2021-11-29 10:00:00,22.13,22.18,21.9,22.01,81243.0,22.13,22.18,21.9,22.01,81243.0
2021-11-29 10:30:00,22.02,22.05,21.71,21.89,73661.0,22.02,22.05,21.71,21.89,73661.0
2021-11-29 11:00:00,21.88,22.06,21.85,21.86,55474.0,21.88,22.06,21.85,21.86,55474.0
2021-11-29 11:30:00,21.87,22.15,21.83,22.15,31988.0,21.87,22.15,21.83,22.15,31988.0
2021-11-29 12:00:00,22.17,22.42,22.15,22.42,38903.0,22.17,22.42,22.15,22.42,38903.0
2021-11-29 12:30:00,22.42,22.62,22.42,22.6,23341.0,22.42,22.62,22.42,22.6,23341.0
2021-11-29 13:00:00,22.6,22.63,22.44,22.58,41497.0,22.6,22.63,22.44,22.58,41497.0
2021-11-29 13:30:00,22.56,22.57,22.4,22.5,20190.0,22.56,22.57,22.4,22.5,20190.0
2021-11-29 14:00:00,22.49,22.49,22.32,22.37,27133.0,22.49,22.49,22.32,22.37,27133.0
2021-11-29 14:30:00,22.37,22.37,22.12,22.2,63985.0,22.37,22.37,22.12,22.2,63985.0
2021-11-29 15:00:00,22.21,22.3,22.19,22.24,55676.0,22.21,22.3,22.19,22.24,55676.0
2021-11-29 15:30:00,22.24,22.33,22.18,22.27,183663.0,22.24,22.33,22.18,22.27,183663.0
2021-11-30 09:30:00,22.06,22.64,21.98,22.35,198032.0,22.06,22.64,21.98,22.35,198032.0
2021-11-30 10:00:00,22.31,22.39,22.21,22.38,115551.0,22.31,22.39,22.21,22.38,115551.0
2021-11-30 10:30:00,22.4,22.5,22.11,22.11,97747.0,22.4,22.5,22.11,22.11,97747.0
2021-11-30 11:00:00,22.11,22.12,21.66,21.81,145677.0,22.11,22.12,21.66,21.81,145677.0
2021-11-30 11:30:00,21.81,21.83,21.41,21.55,94323.0,21.81,21.83,21.41,21.55,94323.0
2021-11-30 12:00:00,21.54,21.65,21.26,21.65,275001.0,21.54,21.65,21.26,21.65,275001.0
2021-11-30 12:30:00,21.64,21.78,21.39,21.49,128797.0,21.64,21.78,21.39,21.49,128797.0
2021-11-30 13:00:00,21.46,21.47,21.26,21.33,79308.0,21.46,21.47,21.26,21.33,79308.0
2021-11-30 13:30:00,21.34,21.59,21.34,21.59,56714.0,21.34,21.59,21.34,21.59,56714.0
2021-11-30 14:00:00,21.59,21.79,21.54,21.56,87728.0,21.59,21.79,21.54,21.56,87728.0
2021-11-30 14:30:00,21.56,21.72,21.53,21.72,87117.0,21.56,21.72,21.53,21.72,87117.0
2021-11-30 15:00:00,21.72,21.95,21.71,21.89,241318.0,21.72,21.95,21.71,21.89,241318.0
2021-11-30 15:30:00,21.89,22.32,21.89,22.1,540648.0,21.89,22.32,21.89,22.1,540648.0
2021-12-01 09:30:00,22.97,23.37,22.63,23.29,230720.0,22.97,23.37,22.63,23.29,230720.0
2021-12-01 10:00:00,23.29,23.37,22.9,22.94,163382.0,23.29,23.37,22.9,22.94,163382.0
2021-12-01 10:30:00,22.91,23.0,22.81,22.96,93321.0,22.91,23.0,22.81,22.96,93321.0
2021-12-01 11:00:00,22.97,22.98,22.8,22.8,58696.0,22.97,22.98,22.8,22.8,58696.0
2021-12-01 11:30:00,22.81,22.84,22.25,22.29,73181.0,22.81,22.84,22.25,22.29,73181.0
2021-12-01 12:00:00,22.3,22.61,22.26,22.53,91577.0,22.3,22.61,22.26,22.53,91577.0
2021-12-01 12:30:00,22.56,22.62,22.29,22.29,203943.0,22.56,22.62,22.29,22.29,203943.0
2021-12-01 13:00:00,22.3,22.42,22.28,22.37,158527.0,22.3,22.42,22.28,22.37,158527.0
2021-12-01 13:30:00,22.38,22.42,22.12,22.27,133461.0,22.38,22.42,22.12,22.27,133461.0
2021-12-01 14:00:00,22.26,22.39,22.13,22.35,82817.0,22.26,22.39,22.13,22.35,82817.0
2021-12-01 14:30:00,22.34,22.4,22.11,22.16,78289.0,22.34,22.4,22.11,22.16,78289.0
2021-12-01 15:00:00,22.14,22.19,21.72,21.82,86641.0,22.14,22.19,21.72,21.82,86641.0
2021-12-01 15:30:00,21.81,21.95,21.58,21.58,282344.0,21.81,21.95,21.58,21.58,282344.0
2021-12-02 09:30:00,21.97,22.25,21.42,22.25,155068.0,21.97,22.25,21.42,22.25,155068.0
2021-12-02 10:00:00,22.25,22.69,22.11,22.69,148910.0,22.25,22.69,22.11,22.69,148910.0
2021-12-02 10:30:00,22.71,22.75,22.33,22.64,158355.0,22.71,22.75,22.33,22.64,158355.0
2021-12-02 11:00:00,22.65,22.98,22.56,22.96,138667.0,22.65,22.98,22.56,22.96,138667.0
2021-12-02 11:30:00,22.96,23.08,22.78,23.05,97523.0,22.96,23.08,22.78,23.05,97523.0
2021-12-02 12:00:00,23.04,23.17,22.96,23.08,69800.0,23.04,23.17,22.96,23.08,69800.0
2021-12-02 12:30:00,23.07,23.17,22.95,23.04,79553.0,23.07,23.17,22.95,23.04,79553.0
2021-12-02 13:00:00,23.03,23.07,22.83,22.84,45797.0,23.03,23.07,22.83,22.84,45797.0
2021-12-02 13:30:00,22.85,23.05,22.82,23.04,59830.0,22.85,23.05,22.82,23.04,59830.0
2021-12-02 14:00:00,23.04,23.18,23.03,23.18,69176.0,23.04,23.18,23.03,23.18,69176.0
2021-12-02 14:30:00,23.16,23.21,23.04,23.1,57719.0,23.16,23.21,23.04,23.1,57719.0
2021-12-02 15:00:00,23.12,23.26,23.05,23.21,57594.0,23.12,23.26,23.05,23.21,57594.0
2021-12-02 15:30:00,23.2,23.31,22.88,22.96,334677.0,23.2,23.31,22.88,22.96,334677.0
2021-12-03 09:30:00,23.09,23.26,22.43,22.6,213499.0,23.09,23.26,22.43,22.6,213499.0
2021-12-03 10:00:00,22.64,22.8,22.37,22.76,114320.0,22.64,22.8,22.37,22.76,114320.0
2021-12-03 10:30:00,22.75,22.75,22.31,22.38,79758.0,22.75,22.75,22.31,22.38,79758.0
2021-12-03 11:00:00,22.36,22.56,22.24,22.55,83560.0,22.36,22.56,22.24,22.55,83560.0
2021-12-03 11:30:00,22.53,22.73,22.3,22.3,52064.0,22.53,22.73,22.3,22.3,52064.0
2021-12-03 12:00:00,22.32,22.58,22.21,22.5,44305.0,22.32,22.58,22.21,22.5,44305.0
2021-12-03 12:30:00,22.49,22.64,22.35,22.43,43118.0,22.49,22.64,22.35,22.43,43118.0
2021-12-03 13:00:00,22.41,22.62,22.35,22.47,44107.0,22.41,22.62,22.35,22.47,44107.0
2021-12-03 13:30:00,22.45,22.49,22.24,22.24,34462.0,22.45,22.49,22.24,22.24,34462.0
2021-12-03 14:00:00,22.27,22.39,22.19,22.34,32152.0,22.27,22.39,22.19,22.34,32152.0
2021-12-03 14:30:00,22.34,22.36,22.16,22.25,57086.0,22.34,22.36,22.16,22.25,57086.0
2021-12-03 15:00:00,22.24,22.4,22.12,22.35,53746.0,22.24,22.4,22.12,22.35,53746.0
2021-12-03 15:30:00,22.35,22.47,22.2,22.45,167456.0,22.35,22.47,22.2,22.45,167456.0
2021-12-06 09:30:00,22.78,22.83,22.3,22.73,101379.0,22.78,22.83,22.3,22.73,101379.0
2021-12-06 10:00:00,22.8,22.94,22.62,22.89,59926.0,22.8,22.94,22.62,22.89,59926.0
2021-12-06 10:30:00,22.88,23.03,22.8,23.0,69522.0,22.88,23.03,22.8,23.0,69522.0
2021-12-06 11:00:00,22.99,23.17,22.95,23.15,113581.0,22.99,23.17,22.95,23.15,113581.0
2021-12-06 11:30:00,23.15,23.33,23.15,23.33,120647.0,23.15,23.33,23.15,23.33,120647.0
2021-12-06 12:00:00,23.33,23.53,23.24,23.46,98081.0,23.33,23.53,23.24,23.46,98081.0
2021-12-06 12:30:00,23.45,23.59,23.41,23.59,54132.0,23.45,23.59,23.41,23.59,54132.0
2021-12-06 13:00:00,23.6,23.83,23.55,23.82,101350.0,23.6,23.83,23.55,23.82,101350.0
2021-12-06 13:30:00,23.82,23.92,23.74,23.9,104359.0,23.82,23.92,23.74,23.9,104359.0
2021-12-06 14:00:00,23.9,23.95,23.62,23.72,113761.0,23.9,23.95,23.62,23.72,113761.0
2021-12-06 14:30:00,23.74,23.77,23.47,23.47,107131.0,23.74,23.77,23.47,23.47,107131.0
2021-12-06 15:00:00,23.48,23.63,23.45,23.5,53500.0,23.48,23.63,23.45,23.5,53500.0
2021-12-06 15:30:00,23.51,23.53,23.28,23.34,245631.0,23.51,23.53,23.28,23.34,245631.0
2021-12-07 09:30:00,23.82,24.34,23.79,24.2,210455.0,23.82,24.34,23.79,24.2,210455.0
2021-12-07 10:00:00,24.23,24.25,23.95,24.06,180236.0,24.23,24.25,23.95,24.06,180236.0
2021-12-07 10:30:00,24.08,24.16,24.0,24.13,91944.0,24.08,24.16,24.0,24.13,91944.0
2021-12-07 11:00:00,24.14,24.2,23.89,23.95,90355.0,24.14,24.2,23.89,23.95,90355.0
2021-12-07 11:30:00,23.96,24.11,23.89,23.92,49994.0,23.96,24.11,23.89,23.92,49994.0
2021-12-07 12:00:00,23.92,24.02,23.82,23.85,73547.0,23.92,24.02,23.82,23.85,73547.0
2021-12-07 12:30:00,23.85,23.89,23.67,23.7,111134.0,23.85,23.89,23.67,23.7,111134.0
2021-12-07 13:00:00,23.7,23.82,23.59,23.59,93299.0,23.7,23.82,23.59,23.59,93299.0
2021-12-07 13:30:00,23.6,23.82,23.59,23.73,99782.0,23.6,23.82,23.59,23.73,99782.0
2021-12-07 14:00:00,23.73,23.93,23.73,23.88,66214.0,23.73,23.93,23.73,23.88,66214.0
2021-12-07 14:30:00,23.86,23.94,23.83,23.92,40822.0,23.86,23.94,23.83,23.92,40822.0
2021-12-07 15:00:00,23.93,23.97,23.73,23.74,50770.0,23.93,23.97,23.73,23.74,50770.0
2021-12-07 15:30:00,23.74,23.75,23.58,23.7,164964.0,23.74,23.75,23.58,23.7,164964.0
2021-12-08 09:30:00,23.76,23.97,23.44,23.94,49771.0,23.76,23.97,23.44,23.94,49771.0
2021-12-08 10:00:00,23.92,24.2,23.88,24.05,91118.0,23.92,24.2,23.88,24.05,91118.0
2021-12-08 10:30:00,24.03,24.12,23.72,23.73,98823.0,24.03,24.12,23.72,23.73,98823.0
2021-12-08 11:00:00,23.74,24.02,23.74,23.91,48643.0,23.74,24.02,23.74,23.91,48643.0
2021-12-08 11:30:00,23.91,24.05,23.85,24.02,49715.0,23.91,24.05,23.85,24.02,49715.0
2021-12-08 12:00:00,24.04,24.1,23.99,24.0,51581.0,24.04,24.1,23.99,24.0,51581.0
2021-12-08 12:30:00,24.0,24.06,23.94,24.0,60273.0,24.0,24.06,23.94,24.0,60273.0
2021-12-08 13:00:00,24.01,24.05,23.88,23.89,48798.0,24.01,24.05,23.88,23.89,48798.0
2021-12-08 13:30:00,23.91,23.96,23.82,23.83,52751.0,23.91,23.96,23.82,23.83,52751.0
2021-12-08 14:00:00,23.82,24.0,23.81,23.92,57841.0,23.82,24.0,23.81,23.92,57841.0
2021-12-08 14:30:00,23.93,24.11,23.92,24.04,168887.0,23.93,24.11,23.92,24.04,168887.0
2021-12-08 15:00:00,24.03,24.23,24.03,24.16,216971.0,24.03,24.23,24.03,24.16,216971.0
2021-12-08 15:30:00,24.17,24.33,24.11,24.25,281626.0,24.17,24.33,24.11,24.25,281626.0
2021-12-09 09:30:00,24.26,24.26,23.8,23.92,72805.0,24.26,24.26,23.8,23.92,72805.0
2021-12-09 10:00:00,23.92,24.01,23.75,23.83,56201.0,23.92,24.01,23.75,23.83,56201.0
2021-12-09 10:30:00,23.85,23.95,23.72,23.86,167872.0,23.85,23.95,23.72,23.86,167872.0
2021-12-09 11:00:00,23.89,23.96,23.74,23.85,28618.0,23.89,23.96,23.74,23.85,28618.0
2021-12-09 11:30:00,23.85,23.95,23.84,23.89,52180.0,23.85,23.95,23.84,23.89,52180.0
2021-12-09 12:00:00,23.89,23.98,23.78,23.96,44227.0,23.89,23.98,23.78,23.96,44227.0
2021-12-09 12:30:00,23.96,24.15,23.96,24.15,17057.0,23.96,24.15,23.96,24.15,17057.0
2021-12-09 13:00:00,24.14,24.17,24.06,24.07,28997.0,24.14,24.17,24.06,24.07,28997.0
2021-12-09 13:30:00,24.09,24.15,23.99,24.0,25405.0,24.09,24.15,23.99,24.0,25405.0
2021-12-09 14:00:00,24.01,24.11,24.01,24.02,25575.0,24.01,24.11,24.01,24.02,25575.0
2021-12-09 14:30:00,24.02,24.1,23.99,24.03,49345.0,24.02,24.1,23.99,24.03,49345.0
2021-12-09 15:00:00,24.03,24.11,23.99,24.03,64790.0,24.03,24.11,23.99,24.03,64790.0
2021-12-09 15:30:00,24.04,24.09,24.01,24.01,198328.0,24.04,24.09,24.01,24.01,198328.0
2021-12-10 09:30:00,24.17,24.29,23.92,24.18,73379.0,24.17,24.29,23.92,24.18,73379.0
2021-12-10 10:00:00,24.2,24.28,24.11,24.23,96601.0,24.2,24.28,24.11,24.23,96601.0
2021-12-10 10:30:00,24.22,24.26,24.01,24.02,100074.0,24.22,24.26,24.01,24.02,100074.0
2021-12-10 11:00:00,24.03,24.04,23.74,23.9,57377.0,24.03,24.04,23.74,23.9,57377.0
2021-12-10 11:30:00,23.91,24.03,23.9,24.03,34621.0,23.91,24.03,23.9,24.03,34621.0
2021-12-10 12:00:00,24.03,24.08,23.98,24.03,26684.0,24.03,24.08,23.98,24.03,26684.0
2021-12-10 12:30:00,24.04,24.04,23.92,23.97,39670.0,24.04,24.04,23.92,23.97,39670.0
2021-12-10 13:00:00,24.0,24.08,24.0,24.07,41821.0,24.0,24.08,24.0,24.07,41821.0
2021-12-10 13:30:00,24.05,24.05,23.96,24.03,27550.0,24.05,24.05,23.96,24.03,27550.0
2021-12-10 14:00:00,24.03,24.06,23.97,24.04,24809.0,24.03,24.06,23.97,24.04,24809.0
2021-12-10 14:30:00,24.07,24.07,23.97,24.0,30204.0,24.07,24.07,23.97,24.0,30204.0
2021-12-10 15:00:00,24.0,24.04,23.98,24.01,58583.0,24.0,24.04,23.98,24.01,58583.0
2021-12-10 15:30:00,24.0,24.11,23.98,24.06,218132.0,24.0,24.11,23.98,24.06,218132.0
2021-12-13 09:30:00,24.0,24.08,23.53,23.82,138689.0,24.0,24.08,23.53,23.82,138689.0
2021-12-13 10:00:00,23.81,23.87,23.62,23.63,127256.0,23.81,23.87,23.62,23.63,127256.0
2021-12-13 10:30:00,23.64,23.82,23.59,23.7,52539.0,23.64,23.82,23.59,23.7,52539.0
2021-12-13 11:00:00,23.68,23.7,23.35,23.36,60159.0,23.68,23.7,23.35,23.36,60159.0
2021-12-13 11:30:00,23.35,23.71,23.32,23.59,164661.0,23.35,23.71,23.32,23.59,164661.0
2021-12-13 12:00:00,23.58,23.85,23.53,23.8,84412.0,23.58,23.85,23.53,23.8,84412.0
2021-12-13 12:30:00,23.78,23.88,23.59,23.61,88469.0,23.78,23.88,23.59,23.61,88469.0
2021-12-13 13:00:00,23.61,23.67,23.38,23.4,57999.0,23.61,23.67,23.38,23.4,57999.0
2021-12-13 13:30:00,23.4,23.4,23.28,23.31,100274.0,23.4,23.4,23.28,23.31,100274.0
2021-12-13 14:00:00,23.32,23.55,23.23,23.5,71679.0,23.32,23.55,23.23,23.5,71679.0
2021-12-13 14:30:00,23.51,23.57,23.45,23.48,50560.0,23.51,23.57,23.45,23.48,50560.0
2021-12-13 15:00:00,23.5,23.63,23.49,23.6,67216.0,23.5,23.63,23.49,23.6,67216.0
2021-12-13 15:30:00,23.6,23.78,23.49,23.5,190541.0,23.6,23.78,23.49,23.5,190541.0
2021-12-14 09:30:00,24.8,25.68,24.41,25.02,978585.0,24.8,25.68,24.41,25.02,978585.0
2021-12-14 10:00:00,25.05,25.49,25.03,25.39,338929.0,25.05,25.49,25.03,25.39,338929.0
2021-12-14 10:30:00,25.38,25.44,24.64,24.77,352443.0,25.38,25.44,24.64,24.77,352443.0
2021-12-14 11:00:00,24.78,24.96,24.66,24.87,163173.0,24.78,24.96,24.66,24.87,163173.0
2021-12-14 11:30:00,24.89,25.11,24.72,24.82,226369.0,24.89,25.11,24.72,24.82,226369.0
2021-12-14 12:00:00,24.83,24.9,24.66,24.89,82092.0,24.83,24.9,24.66,24.89,82092.0
2021-12-14 12:30:00,24.88,24.88,24.71,24.8,44387.0,24.88,24.88,24.71,24.8,44387.0
2021-12-14 13:00:00,24.8,24.95,24.68,24.8,298586.0,24.8,24.95,24.68,24.8,298586.0
2021-12-14 13:30:00,24.79,24.85,24.58,24.62,74478.0,24.79,24.85,24.58,24.62,74478.0
2021-12-14 14:00:00,24.62,24.76,24.31,24.39,122152.0,24.62,24.76,24.31,24.39,122152.0
2021-12-14 14:30:00,24.37,24.45,24.16,24.42,154490.0,24.37,24.45,24.16,24.42,154490.0
2021-12-14 15:00:00,24.41,24.53,24.2,24.53,127185.0,24.41,24.53,24.2,24.53,127185.0
2021-12-14 15:30:00,24.51,24.61,24.3,24.44,408443.0,24.51,24.61,24.3,24.44,408443.0
2021-12-15 09:30:00,24.74,24.84,23.61,23.68,141587.0,24.74,24.84,23.61,23.68,141587.0
2021-12-15 10:00:00,23.65,24.02,23.65,23.69,162117.0,23.65,24.02,23.65,23.69,162117.0
2021-12-15 10:30:00,23.72,23.88,23.69,23.77,54984.0,23.72,23.88,23.69,23.77,54984.0
2021-12-15 11:00:00,23.75,23.9,23.75,23.85,42927.0,23.75,23.9,23.75,23.85,42927.0
2021-12-15 11:30:00,23.84,23.84,23.71,23.73,56557.0,23.84,23.84,23.71,23.73,56557.0
2021-12-15 12:00:00,23.75,23.77,23.56,23.71,45958.0,23.75,23.77,23.56,23.71,45958.0
2021-12-15 12:30:00,23.71,23.85,23.66,23.67,65538.0,23.71,23.85,23.66,23.67,65538.0
2021-12-15 13:00:00,23.66,23.67,23.55,23.61,38623.0,23.66,23.67,23.55,23.61,38623.0
2021-12-15 13:30:00,23.61,23.74,23.6,23.67,53322.0,23.61,23.74,23.6,23.67,53322.0
2021-12-15 14:00:00,23.67,24.17,23.51,24.01,81174.0,23.67,24.17,23.51,24.01,81174.0
2021-12-15 14:30:00,24.01,24.11,23.87,23.92,68745.0,24.01,24.11,23.87,23.92,68745.0
2021-12-15 15:00:00,23.94,24.5,23.94,24.44,74248.0,23.94,24.5,23.94,24.44,74248.0
2021-12-15 15:30:00,24.44,24.52,24.26,24.37,252118.0,24.44,24.52,24.26,24.37,252118.0
2021-12-16 09:30:00,24.61,24.68,24.3,24.45,70997.0,24.61,24.68,24.3,24.45,70997.0
2021-12-16 10:00:00,24.46,24.74,24.38,24.71,42095.0,24.46,24.74,24.38,24.71,42095.0
2021-12-16 10:30:00,24.71,24.71,24.37,24.43,42862.0,24.71,24.71,24.37,24.43,42862.0
2021-12-16 11:00:00,24.44,24.44,24.2,24.38,62727.0,24.44,24.44,24.2,24.38,62727.0
2021-12-16 11:30:00,24.38,24.39,24.16,24.28,63024.0,24.38,24.39,24.16,24.28,63024.0
2021-12-16 12:00:00,24.26,24.34,24.18,24.23,50148.0,24.26,24.34,24.18,24.23,50148.0
2021-12-16 12:30:00,24.22,24.23,23.95,23.95,39058.0,24.22,24.23,23.95,23.95,39058.0
2021-12-16 13:00:00,23.92,24.1,23.92,23.99,68650.0,23.92,24.1,23.92,23.99,68650.0
2021-12-16 13:30:00,23.99,24.09,23.88,23.99,44567.0,23.99,24.09,23.88,23.99,44567.0
2021-12-16 14:00:00,24.01,24.04,23.76,23.78,75190.0,24.01,24.04,23.76,23.78,75190.0
2021-12-16 14:30:00,23.79,23.84,23.63,23.71,58930.0,23.79,23.84,23.63,23.71,58930.0
2021-12-16 15:00:00,23.7,23.81,23.62,23.8,65358.0,23.7,23.81,23.62,23.8,65358.0
2021-12-16 15:30:00,23.83,23.93,23.73,23.79,376116.0,23.83,23.93,23.73,23.79,376116.0
2021-12-17 09:30:00,23.66,23.88,23.27,23.51,214945.0,23.66,23.88,23.27,23.51,214945.0
2021-12-17 10:00:00,23.51,23.74,23.36,23.71,40388.0,23.51,23.74,23.36,23.71,40388.0
2021-12-17 10:30:00,23.75,24.38,23.69,24.26,81880.0,23.75,24.38,23.69,24.26,81880.0
2021-12-17 11:00:00,24.25,24.43,24.24,24.35,83961.0,24.25,24.43,24.24,24.35,83961.0
2021-12-17 11:30:00,24.35,24.43,24.22,24.28,92834.0,24.35,24.43,24.22,24.28,92834.0
2021-12-17 12:00:00,24.27,24.3,24.05,24.2,96824.0,24.27,24.3,24.05,24.2,96824.0
2021-12-17 12:30:00,24.16,24.25,24.14,24.16,35434.0,24.16,24.25,24.14,24.16,35434.0
2021-12-17 13:00:00,24.16,24.2,24.13,24.17,27027.0,24.16,24.2,24.13,24.17,27027.0
2021-12-17 13:30:00,24.19,24.21,24.08,24.15,65623.0,24.19,24.21,24.08,24.15,65623.0
2021-12-17 14:00:00,24.16,24.16,23.99,24.01,65129.0,24.16,24.16,23.99,24.01,65129.0
2021-12-17 14:30:00,24.03,24.11,23.99,24.02,50529.0,24.03,24.11,23.99,24.02,50529.0
2021-12-17 15:00:00,24.02,24.2,23.99,24.05,98119.0,24.02,24.2,23.99,24.05,98119.0
2021-12-17 15:30:00,24.07,24.17,23.86,24.14,720482.0,24.07,24.17,23.86,24.14,720482.0
2021-12-20 09:30:00,23.51,23.55,23.07,23.26,285592.0,23.51,23.55,23.07,23.26,285592.0
2021-12-20 10:00:00,23.3,23.7,23.23,23.51,79510.0,23.3,23.7,23.23,23.51,79510.0
2021-12-20 10:30:00,23.48,23.52,23.22,23.33,125085.0,23.48,23.52,23.22,23.33,125085.0
2021-12-20 11:00:00,23.3,23.34,23.04,23.06,108721.0,23.3,23.34,23.04,23.06,108721.0
2021-12-20 11:30:00,23.08,23.1,22.88,23.08,69254.0,23.08,23.1,22.88,23.08,69254.0
2021-12-20 12:00:00,23.07,23.19,23.01,23.01,44667.0,23.07,23.19,23.01,23.01,44667.0
2021-12-20 12:30:00,23.05,23.07,22.91,22.99,36466.0,23.05,23.07,22.91,22.99,36466.0
2021-12-20 13:00:00,23.01,23.28,22.95,23.27,55868.0,23.01,23.28,22.95,23.27,55868.0
2021-12-20 13:30:00,23.27,23.43,23.18,23.31,36514.0,23.27,23.43,23.18,23.31,36514.0
2021-12-20 14:00:00,23.3,23.4,23.22,23.26,38521.0,23.3,23.4,23.22,23.26,38521.0
2021-12-20 14:30:00,23.27,23.34,23.19,23.26,41726.0,23.27,23.34,23.19,23.26,41726.0
2021-12-20 15:00:00,23.28,23.62,23.27,23.6,68963.0,23.28,23.62,23.27,23.6,68963.0
2021-12-20 15:30:00,23.6,23.6,23.4,23.55,203865.0,23.6,23.6,23.4,23.55,203865.0
2021-12-21 09:30:00,23.89,24.2,23.75,23.97,43804.0,23.89,24.2,23.75,23.97,43804.0
2021-12-21 10:00:00,24.03,24.49,24.03,24.3,61240.0,24.03,24.49,24.03,24.3,61240.0
2021-12-21 10:30:00,24.3,24.39,24.23,24.27,25287.0,24.3,24.39,24.23,24.27,25287.0
2021-12-21 11:00:00,24.27,24.48,24.24,24.35,42966.0,24.27,24.48,24.24,24.35,42966.0
2021-12-21 11:30:00,24.35,24.39,24.24,24.32,39342.0,24.35,24.39,24.24,24.32,39342.0
2021-12-21 12:00:00,24.29,24.39,24.25,24.3,19902.0,24.29,24.39,24.25,24.3,19902.0
2021-12-21 12:30:00,24.3,24.32,24.12,24.14,42698.0,24.3,24.32,24.12,24.14,42698.0
2021-12-21 13:00:00,24.14,24.15,24.06,24.1,55150.0,24.14,24.15,24.06,24.1,55150.0
2021-12-21 13:30:00,24.1,24.19,24.07,24.09,30069.0,24.1,24.19,24.07,24.09,30069.0
2021-12-21 14:00:00,24.09,24.14,23.97,24.12,50067.0,24.09,24.14,23.97,24.12,50067.0
2021-12-21 14:30:00,24.14,24.32,24.14,24.26,22239.0,24.14,24.32,24.14,24.26,22239.0
2021-12-21 15:00:00,24.27,24.33,24.25,24.28,24806.0,24.27,24.33,24.25,24.28,24806.0
2021-12-21 15:30:00,24.29,24.31,24.12,24.27,149701.0,24.29,24.31,24.12,24.27,149701.0
2021-12-22 09:30:00,24.36,24.39,24.08,24.38,51812.0,24.36,24.39,24.08,24.38,51812.0
2021-12-22 10:00:00,24.38,24.55,24.37,24.46,39558.0,24.38,24.55,24.37,24.46,39558.0
2021-12-22 10:30:00,24.45,24.54,24.44,24.54,49789.0,24.45,24.54,24.44,24.54,49789.0
2021-12-22 11:00:00,24.53,24.66,24.45,24.61,34668.0,24.53,24.66,24.45,24.61,34668.0
2021-12-22 11:30:00,24.61,24.67,24.53,24.65,23540.0,24.61,24.67,24.53,24.65,23540.0
2021-12-22 12:00:00,24.64,24.69,24.55,24.63,20083.0,24.64,24.69,24.55,24.63,20083.0
2021-12-22 12:30:00,24.66,24.77,24.62,24.72,39388.0,24.66,24.77,24.62,24.72,39388.0
2021-12-22 13:00:00,24.73,24.8,24.72,24.78,20591.0,24.73,24.8,24.72,24.78,20591.0
2021-12-22 13:30:00,24.79,24.81,24.67,24.69,32705.0,24.79,24.81,24.67,24.69,32705.0
2021-12-22 14:00:00,24.68,24.68,24.44,24.44,34810.0,24.68,24.68,24.44,24.44,34810.0
2021-12-22 14:30:00,24.43,24.6,24.42,24.58,20866.0,24.43,24.6,24.42,24.58,20866.0
2021-12-22 15:00:00,24.58,24.64,24.53,24.56,39664.0,24.58,24.64,24.53,24.56,39664.0
2021-12-22 15:30:00,24.56,24.64,24.53,24.64,95671.0,24.56,24.64,24.53,24.64,95671.0
2021-12-23 09:30:00,24.63,24.95,24.63,24.75,91733.0,24.63,24.95,24.63,24.75,91733.0
2021-12-23 10:00:00,24.7,24.84,24.69,24.7,16379.0,24.7,24.84,24.69,24.7,16379.0
2021-12-23 10:30:00,24.72,24.79,24.71,24.76,21904.0,24.72,24.79,24.71,24.76,21904.0
2021-12-23 11:00:00,24.78,24.87,24.72,24.8,33930.0,24.78,24.87,24.72,24.8,33930.0
2021-12-23 11:30:00,24.81,24.81,24.61,24.67,45602.0,24.81,24.81,24.61,24.67,45602.0
2021-12-23 12:00:00,24.67,24.78,24.67,24.73,17124.0,24.67,24.78,24.67,24.73,17124.0
2021-12-23 12:30:00,24.73,24.78,24.72,24.78,23553.0,24.73,24.78,24.72,24.78,23553.0
2021-12-23 13:00:00,24.78,24.87,24.78,24.85,28487.0,24.78,24.87,24.78,24.85,28487.0
2021-12-23 13:30:00,24.86,24.86,24.73,24.77,22859.0,24.86,24.86,24.73,24.77,22859.0
2021-12-23 14:00:00,24.77,24.77,24.7,24.71,21062.0,24.77,24.77,24.7,24.71,21062.0
2021-12-23 14:30:00,24.71,24.71,24.6,24.61,43508.0,24.71,24.71,24.6,24.61,43508.0
2021-12-23 15:00:00,24.6,24.63,24.49,24.51,34157.0,24.6,24.63,24.49,24.51,34157.0
2021-12-23 15:30:00,24.51,24.63,24.47,24.54,79966.0,24.51,24.63,24.47,24.54,79966.0
2021-12-27 09:30:00,24.35,24.48,24.13,24.14,58031.0,24.35,24.48,24.13,24.14,58031.0
2021-12-27 10:00:00,24.15,24.47,24.09,24.34,25850.0,24.15,24.47,24.09,24.34,25850.0
2021-12-27 10:30:00,24.37,24.54,24.36,24.53,26589.0,24.37,24.54,24.36,24.53,26589.0
2021-12-27 11:00:00,24.53,24.55,24.46,24.49,21124.0,24.53,24.55,24.46,24.49,21124.0
2021-12-27 11:30:00,24.49,24.49,24.3,24.38,50757.0,24.49,24.49,24.3,24.38,50757.0
2021-12-27 12:00:00,24.38,24.41,24.33,24.4,39740.0,24.38,24.41,24.33,24.4,39740.0
2021-12-27 12:30:00,24.42,24.42,24.33,24.37,31484.0,24.42,24.42,24.33,24.37,31484.0
2021-12-27 13:00:00,24.37,24.42,24.34,24.42,29290.0,24.37,24.42,24.34,24.42,29290.0
2021-12-27 13:30:00,24.41,24.44,24.37,24.42,29843.0,24.41,24.44,24.37,24.42,29843.0
2021-12-27 14:00:00,24.41,24.47,24.38,24.47,39431.0,24.41,24.47,24.38,24.47,39431.0
2021-12-27 14:30:00,24.47,24.52,24.45,24.47,29181.0,24.47,24.52,24.45,24.47,29181.0
2021-12-27 15:00:00,24.47,24.5,24.4,24.45,38643.0,24.47,24.5,24.4,24.45,38643.0
2021-12-27 15:30:00,24.45,24.62,24.4,24.61,134089.0,24.45,24.62,24.4,24.61,134089.0
2021-12-28 09:30:00,24.61,24.79,24.55,24.71,55000.0,24.61,24.79,24.55,24.71,55000.0
2021-12-28 10:00:00,24.7,24.92,24.7,24.82,43705.0,24.7,24.92,24.7,24.82,43705.0
2021-12-28 10:30:00,24.81,24.84,24.66,24.7,29066.0,24.81,24.84,24.66,24.7,29066.0
2021-12-28 11:00:00,24.68,24.69,24.52,24.52,31512.0,24.68,24.69,24.52,24.52,31512.0
2021-12-28 11:30:00,24.52,24.76,24.49,24.71,30966.0,24.52,24.76,24.49,24.71,30966.0
2021-12-28 12:00:00,24.69,24.71,24.61,24.63,31828.0,24.69,24.71,24.61,24.63,31828.0
2021-12-28 12:30:00,24.62,24.68,24.56,24.68,42341.0,24.62,24.68,24.56,24.68,42341.0
2021-12-28 13:00:00,24.68,24.81,24.67,24.81,31028.0,24.68,24.81,24.67,24.81,31028.0
2021-12-28 13:30:00,24.79,24.82,24.75,24.79,26997.0,24.79,24.82,24.75,24.79,26997.0
2021-12-28 14:00:00,24.8,24.84,24.69,24.83,27101.0,24.8,24.84,24.69,24.83,27101.0
2021-12-28 14:30:00,24.84,24.86,24.8,24.82,28420.0,24.84,24.86,24.8,24.82,28420.0
2021-12-28 15:00:00,24.82,24.84,24.76,24.84,38966.0,24.82,24.84,24.76,24.84,38966.0
2021-12-28 15:30:00,24.86,24.88,24.65,24.66,136921.0,24.86,24.88,24.65,24.66,136921.0
2021-12-29 09:30:00,24.57,24.78,24.49,24.63,36449.0,24.57,24.78,24.49,24.63,36449.0
2021-12-29 10:00:00,24.62,24.75,24.54,24.69,23644.0,24.62,24.75,24.54,24.69,23644.0
2021-12-29 10:30:00,24.68,24.84,24.68,24.84,26472.0,24.68,24.84,24.68,24.84,26472.0
2021-12-29 11:00:00,24.83,24.88,24.68,24.68,24729.0,24.83,24.88,24.68,24.68,24729.0
2021-12-29 11:30:00,24.68,24.68,24.6,24.63,16003.0,24.68,24.68,24.6,24.63,16003.0
2021-12-29 12:00:00,24.65,24.71,24.63,24.64,31868.0,24.65,24.71,24.63,24.64,31868.0
2021-12-29 12:30:00,24.66,24.75,24.65,24.75,20398.0,24.66,24.75,24.65,24.75,20398.0
2021-12-29 13:00:00,24.73,24.78,24.73,24.74,38030.0,24.73,24.78,24.73,24.74,38030.0
2021-12-29 13:30:00,24.76,24.84,24.73,24.77,37832.0,24.76,24.84,24.73,24.77,37832.0
2021-12-29 14:00:00,24.8,24.85,24.77,24.8,18405.0,24.8,24.85,24.77,24.8,18405.0
2021-12-29 14:30:00,24.82,24.82,24.71,24.71,13950.0,24.82,24.82,24.71,24.71,13950.0
2021-12-29 15:00:00,24.73,24.73,24.6,24.64,27194.0,24.73,24.73,24.6,24.64,27194.0
2021-12-29 15:30:00,24.64,24.71,24.59,24.65,133389.0,24.64,24.71,24.59,24.65,133389.0
2021-12-30 09:30:00,24.6,25.14,24.55,25.06,79125.0,24.6,25.14,24.55,25.06,79125.0
2021-12-30 10:00:00,25.0,25.01,24.68,24.73,51518.0,25.0,25.01,24.68,24.73,51518.0
2021-12-30 10:30:00,24.76,24.82,24.67,24.73,26258.0,24.76,24.82,24.67,24.73,26258.0
2021-12-30 11:00:00,24.73,24.75,24.6,24.6,14850.0,24.73,24.75,24.6,24.6,14850.0
2021-12-30 11:30:00,24.62,24.69,24.62,24.67,13611.0,24.62,24.69,24.62,24.67,13611.0
2021-12-30 12:00:00,24.66,24.73,24.65,24.72,27429.0,24.66,24.73,24.65,24.72,27429.0
2021-12-30 12:30:00,24.73,24.84,24.68,24.84,21507.0,24.73,24.84,24.68,24.84,21507.0
2021-12-30 13:00:00,24.82,24.9,24.79,24.79,39589.0,24.82,24.9,24.79,24.79,39589.0
2021-12-30 13:30:00,24.79,24.88,24.75,24.88,31750.0,24.79,24.88,24.75,24.88,31750.0
2021-12-30 14:00:00,24.87,24.93,24.77,24.92,25885.0,24.87,24.93,24.77,24.92,25885.0
2021-12-30 14:30:00,24.91,25.05,24.89,24.96,74502.0,24.91,25.05,24.89,24.96,74502.0
2021-12-30 15:00:00,24.96,24.96,24.7,24.75,56173.0,24.96,24.96,24.7,24.75,56173.0
2021-12-30 15:30:00,24.75,24.82,24.56,24.56,209477.0,24.75,24.82,24.56,24.56,209477.0
2021-12-31 09:30:00,24.37,24.82,24.35,24.79,47293.0,24.37,24.82,24.35,24.79,47293.0
2021-12-31 10:00:00,24.8,24.9,24.69,24.72,29859.0,24.8,24.9,24.69,24.72,29859.0
2021-12-31 10:30:00,24.75,24.81,24.71,24.73,24675.0,24.75,24.81,24.71,24.73,24675.0
2021-12-31 11:00:00,24.75,24.81,24.69,24.79,34832.0,24.75,24.81,24.69,24.79,34832.0
2021-12-31 11:30:00,24.8,24.83,24.74,24.76,49599.0,24.8,24.83,24.74,24.76,49599.0
2021-12-31 12:00:00,24.73,24.8,24.67,24.73,18966.0,24.73,24.8,24.67,24.73,18966.0
2021-12-31 12:30:00,24.73,24.91,24.7,24.91,31996.0,24.73,24.91,24.7,24.91,31996.0
2021-12-31 13:00:00,24.91,24.92,24.83,24.86,15406.0,24.91,24.92,24.83,24.86,15406.0
2021-12-31 13:30:00,24.86,24.9,24.83,24.88,21982.0,24.86,24.9,24.83,24.88,21982.0
2021-12-31 14:00:00,24.88,24.89,24.79,24.83,22084.0,24.88,24.89,24.79,24.83,22084.0
2021-12-31 14:30:00,24.83,24.85,24.76,24.81,17630.0,24.83,24.85,24.76,24.81,17630.0
2021-12-31 15:00:00,24.82,24.89,24.78,24.88,33460.0,24.82,24.89,24.78,24.88,33460.0
2021-12-31 15:30:00,24.89,24.92,24.76,24.76,118926.0,24.89,24.92,24.76,24.76,118926.0
2022-01-03 09:30:00,25.06,25.54,24.97,25.51,168291.0,25.06,25.54,24.97,25.51,168291.0
2022-01-03 10:00:00,25.44,25.61,25.39,25.53,77232.0,25.44,25.61,25.39,25.53,77232.0
2022-01-03 10:30:00,25.54,25.55,25.16,25.19,57569.0,25.54,25.55,25.16,25.19,57569.0
2022-01-03 11:00:00,25.2,25.3,25.02,25.1,55536.0,25.2,25.3,25.02,25.1,55536.0
2022-01-03 11:30:00,25.08,25.1,24.87,25.02,43906.0,25.08,25.1,24.87,25.02,43906.0
2022-01-03 12:00:00,25.0,25.04,24.92,25.0,30366.0,25.0,25.04,24.92,25.0,30366.0
2022-01-03 12:30:00,25.01,25.03,24.95,24.98,22416.0,25.01,25.03,24.95,24.98,22416.0
2022-01-03 13:00:00,24.98,25.02,24.94,24.94,18463.0,24.98,25.02,24.94,24.94,18463.0
2022-01-03 13:30:00,24.94,25.1,24.9,25.1,51407.0,24.94,25.1,24.9,25.1,51407.0
2022-01-03 14:00:00,25.1,25.25,25.09,25.24,51185.0,25.1,25.25,25.09,25.24,51185.0
2022-01-03 14:30:00,25.24,25.26,25.16,25.19,61182.0,25.24,25.26,25.16,25.19,61182.0
2022-01-03 15:00:00,25.19,25.21,25.06,25.1,50500.0,25.19,25.21,25.06,25.1,50500.0
2022-01-03 15:30:00,25.11,25.16,24.99,25.08,132909.0,25.11,25.16,24.99,25.08,132909.0
2022-01-04 09:30:00,25.31,25.36,25.1,25.23,70197.0,25.31,25.36,25.1,25.23,70197.0
2022-01-04 10:00:00,25.23,25.28,25.07,25.28,74274.0,25.23,25.28,25.07,25.28,74274.0
2022-01-04 10:30:00,25.28,25.29,25.07,25.07,56512.0,25.28,25.29,25.07,25.07,56512.0
2022-01-04 11:00:00,25.09,25.09,24.9,25.01,101192.0,25.09,25.09,24.9,25.01,101192.0
2022-01-04 11:30:00,24.99,25.08,24.95,25.02,113408.0,24.99,25.08,24.95,25.02,113408.0
2022-01-04 12:00:00,25.01,25.26,24.99,25.19,88729.0,25.01,25.26,24.99,25.19,88729.0
2022-01-04 12:30:00,25.19,25.28,25.15,25.19,94652.0,25.19,25.28,25.15,25.19,94652.0
2022-01-04 13:00:00,25.18,25.22,25.15,25.19,98108.0,25.18,25.22,25.15,25.19,98108.0
2022-01-04 13:30:00,25.19,25.34,25.11,25.25,44286.0,25.19,25.34,25.11,25.25,44286.0
2022-01-04 14:00:00,25.25,25.33,25.22,25.28,58403.0,25.25,25.33,25.22,25.28,58403.0
2022-01-04 14:30:00,25.3,25.33,25.21,25.29,50624.0,25.3,25.33,25.21,25.29,50624.0
2022-01-04 15:00:00,25.32,25.36,25.23,25.26,80270.0,25.32,25.36,25.23,25.26,80270.0
2022-01-04 15:30:00,25.28,25.34,25.21,25.28,176996.0,25.28,25.34,25.21,25.28,176996.0
2022-01-05 09:30:00,25.35,25.56,25.34,25.42,98874.0,25.35,25.56,25.34,25.42,98874.0
2022-01-05 10:00:00,25.42,25.52,25.3,25.33,75996.0,25.42,25.52,25.3,25.33,75996.0
2022-01-05 10:30:00,25.32,25.36,25.0,25.02,74407.0,25.32,25.36,25.0,25.02,74407.0
2022-01-05 11:00:00,25.02,25.07,24.94,24.95,56615.0,25.02,25.07,24.94,24.95,56615.0
2022-01-05 11:30:00,24.94,24.95,24.79,24.91,42778.0,24.94,24.95,24.79,24.91,42778.0
2022-01-05 12:00:00,24.89,24.96,24.88,24.95,26305.0,24.89,24.96,24.88,24.95,26305.0
2022-01-05 12:30:00,24.96,24.97,24.83,24.87,39234.0,24.96,24.97,24.83,24.87,39234.0
2022-01-05 13:00:00,24.86,24.91,24.76,24.84,38074.0,24.86,24.91,24.76,24.84,38074.0
2022-01-05 13:30:00,24.83,24.89,24.81,24.88,31484.0,24.83,24.89,24.81,24.88,31484.0
2022-01-05 14:00:00,24.87,24.93,24.52,24.55,60041.0,24.87,24.93,24.52,24.55,60041.0
2022-01-05 14:30:00,24.56,24.58,24.37,24.46,89960.0,24.56,24.58,24.37,24.46,89960.0
2022-01-05 15:00:00,24.45,24.47,24.15,24.16,140805.0,24.45,24.47,24.15,24.16,140805.0
2022-01-05 15:30:00,24.15,24.28,24.03,24.04,287150.0,24.15,24.28,24.03,24.04,287150.0
2022-01-06 09:30:00,24.09,24.88,24.09,24.36,88175.0,24.09,24.88,24.09,24.36,88175.0
2022-01-06 10:00:00,24.39,24.54,24.25,24.48,62825.0,24.39,24.54,24.25,24.48,62825.0
2022-01-06 10:30:00,24.47,24.58,24.39,24.41,52276.0,24.47,24.58,24.39,24.41,52276.0
2022-01-06 11:00:00,24.41,24.43,24.24,24.27,70380.0,24.41,24.43,24.24,24.27,70380.0
2022-01-06 11:30:00,24.27,24.42,24.18,24.39,39121.0,24.27,24.42,24.18,24.39,39121.0
2022-01-06 12:00:00,24.39,24.41,24.31,24.37,31068.0,24.39,24.41,24.31,24.37,31068.0
2022-01-06 12:30:00,24.38,24.43,24.33,24.33,52009.0,24.38,24.43,24.33,24.33,52009.0
2022-01-06 13:00:00,24.32,24.38,24.3,24.32,20984.0,24.32,24.38,24.3,24.32,20984.0
2022-01-06 13:30:00,24.33,24.38,24.2,24.34,51961.0,24.33,24.38,24.2,24.34,51961.0
2022-01-06 14:00:00,24.33,24.41,24.29,24.37,25659.0,24.33,24.41,24.29,24.37,25659.0
2022-01-06 14:30:00,24.38,24.4,24.31,24.37,42401.0,24.38,24.4,24.31,24.37,42401.0
2022-01-06 15:00:00,24.37,24.37,24.22,24.35,43907.0,24.37,24.37,24.22,24.35,43907.0
2022-01-06 15:30:00,24.34,24.35,24.18,24.22,173172.0,24.34,24.35,24.18,24.22,173172.0
2022-01-07 09:30:00,24.47,24.57,24.15,24.36,47360.0,24.47,24.57,24.15,24.36,47360.0
2022-01-07 10:00:00,24.36,24.37,23.95,24.1,48261.0,24.36,24.37,23.95,24.1,48261.0
2022-01-07 10:30:00,24.08,24.13,23.76,23.89,50534.0,24.08,24.13,23.76,23.89,50534.0
2022-01-07 11:00:00,23.88,24.05,23.85,24.03,45530.0,23.88,24.05,23.85,24.03,45530.0
2022-01-07 11:30:00,24.03,24.11,23.97,24.07,26917.0,24.03,24.11,23.97,24.07,26917.0
2022-01-07 12:00:00,24.08,24.11,23.98,24.0,32966.0,24.08,24.11,23.98,24.0,32966.0
2022-01-07 12:30:00,24.01,24.01,23.92,23.99,32985.0,24.01,24.01,23.92,23.99,32985.0
2022-01-07 13:00:00,23.98,24.03,23.94,23.98,46286.0,23.98,24.03,23.94,23.98,46286.0
2022-01-07 13:30:00,23.98,24.04,23.97,24.0,35213.0,23.98,24.04,23.97,24.0,35213.0
2022-01-07 14:00:00,24.01,24.02,23.9,23.98,49988.0,24.01,24.02,23.9,23.98,49988.0
2022-01-07 14:30:00,23.98,24.09,23.97,23.98,64933.0,23.98,24.09,23.97,23.98,64933.0
2022-01-07 15:00:00,23.98,24.02,23.87,23.9,60006.0,23.98,24.02,23.87,23.9,60006.0
2022-01-07 15:30:00,23.91,23.98,23.82,23.82,185814.0,23.91,23.98,23.82,23.82,185814.0
2022-01-10 09:30:00,23.62,23.62,22.89,23.04,165571.0,23.62,23.62,22.89,23.04,165571.0
2022-01-10 10:00:00,23.03,23.28,22.9,23.02,118026.0,23.03,23.28,22.9,23.02,118026.0
2022-01-10 10:30:00,23.02,23.15,22.73,22.92,82933.0,23.02,23.15,22.73,22.92,82933.0
2022-01-10 11:00:00,22.9,23.05,22.84,23.03,50950.0,22.9,23.05,22.84,23.03,50950.0
2022-01-10 11:30:00,23.02,23.02,22.8,22.89,69856.0,23.02,23.02,22.8,22.89,69856.0
2022-01-10 12:00:00,22.87,22.9,22.78,22.86,69344.0,22.87,22.9,22.78,22.86,69344.0
2022-01-10 12:30:00,22.86,23.01,22.7,22.95,109379.0,22.86,23.01,22.7,22.95,109379.0
2022-01-10 13:00:00,22.95,23.03,22.92,22.97,47012.0,22.95,23.03,22.92,22.97,47012.0
2022-01-10 13:30:00,22.97,23.05,22.9,23.01,79902.0,22.97,23.05,22.9,23.01,79902.0
2022-01-10 14:00:00,23.0,23.18,22.99,23.16,77167.0,23.0,23.18,22.99,23.16,77167.0
2022-01-10 14:30:00,23.15,23.18,23.02,23.06,74430.0,23.15,23.18,23.02,23.06,74430.0
2022-01-10 15:00:00,23.07,23.11,22.94,23.0,38709.0,23.07,23.11,22.94,23.0,38709.0
2022-01-10 15:30:00,23.0,23.23,22.97,23.2,239580.0,23.0,23.23,22.97,23.2,239580.0
2022-01-11 09:30:00,23.16,23.21,22.52,22.69,107484.0,23.16,23.21,22.52,22.69,107484.0
2022-01-11 10:00:00,22.66,22.9,22.66,22.88,62069.0,22.66,22.9,22.66,22.88,62069.0
2022-01-11 10:30:00,22.89,22.95,22.73,22.85,63286.0,22.89,22.95,22.73,22.85,63286.0
2022-01-11 11:00:00,22.86,23.12,22.86,23.06,51077.0,22.86,23.12,22.86,23.06,51077.0
2022-01-11 11:30:00,23.06,23.21,23.05,23.2,73052.0,23.06,23.21,23.05,23.2,73052.0
2022-01-11 12:00:00,23.2,23.23,23.18,23.21,37535.0,23.2,23.23,23.18,23.21,37535.0
2022-01-11 12:30:00,23.21,23.59,23.2,23.57,89077.0,23.21,23.59,23.2,23.57,89077.0
2022-01-11 13:00:00,23.57,23.57,23.42,23.45,58367.0,23.57,23.57,23.42,23.45,58367.0
2022-01-11 13:30:00,23.46,23.64,23.46,23.62,63026.0,23.46,23.64,23.46,23.62,63026.0
2022-01-11 14:00:00,23.62,23.78,23.61,23.68,111645.0,23.62,23.78,23.61,23.68,111645.0
2022-01-11 14:30:00,23.67,23.78,23.65,23.73,50814.0,23.67,23.78,23.65,23.73,50814.0
2022-01-11 15:00:00,23.74,23.83,23.67,23.81,53307.0,23.74,23.83,23.67,23.81,53307.0
2022-01-11 15:30:00,23.8,23.82,23.6,23.73,202816.0,23.8,23.82,23.6,23.73,202816.0
2022-01-12 09:30:00,23.87,24.03,23.71,23.81,73055.0,23.87,24.03,23.71,23.81,73055.0
2022-01-12 10:00:00,23.81,23.84,23.56,23.56,42239.0,23.81,23.84,23.56,23.56,42239.0
2022-01-12 10:30:00,23.58,23.63,23.37,23.44,59744.0,23.58,23.63,23.37,23.44,59744.0
2022-01-12 11:00:00,23.45,23.51,23.23,23.37,39724.0,23.45,23.51,23.23,23.37,39724.0
2022-01-12 11:30:00,23.37,23.47,23.36,23.43,52553.0,23.37,23.47,23.36,23.43,52553.0
2022-01-12 12:00:00,23.42,23.44,23.32,23.35,34525.0,23.42,23.44,23.32,23.35,34525.0
2022-01-12 12:30:00,23.35,23.49,23.32,23.45,48948.0,23.35,23.49,23.32,23.45,48948.0
2022-01-12 13:00:00,23.46,23.57,23.44,23.51,26169.0,23.46,23.57,23.44,23.51,26169.0
2022-01-12 13:30:00,23.51,23.57,23.46,23.49,33640.0,23.51,23.57,23.46,23.49,33640.0
2022-01-12 14:00:00,23.47,23.56,23.41,23.53,33864.0,23.47,23.56,23.41,23.53,33864.0
2022-01-12 14:30:00,23.52,23.54,23.42,23.49,35735.0,23.52,23.54,23.42,23.49,35735.0
2022-01-12 15:00:00,23.5,23.5,23.4,23.45,47903.0,23.5,23.5,23.4,23.45,47903.0
2022-01-12 15:30:00,23.45,23.51,23.34,23.37,195708.0,23.45,23.51,23.34,23.37,195708.0
2022-01-13 09:30:00,23.65,23.87,23.5,23.79,93099.0,23.65,23.87,23.5,23.79,93099.0
2022-01-13 10:00:00,23.8,23.86,23.67,23.71,40702.0,23.8,23.86,23.67,23.71,40702.0
2022-01-13 10:30:00,23.72,23.77,23.5,23.56,34050.0,23.72,23.77,23.5,23.56,34050.0
2022-01-13 11:00:00,23.57,23.82,23.57,23.8,61261.0,23.57,23.82,23.57,23.8,61261.0
2022-01-13 11:30:00,23.78,23.87,23.77,23.78,68779.0,23.78,23.87,23.77,23.78,68779.0
2022-01-13 12:00:00,23.77,23.77,23.27,23.38,89399.0,23.77,23.77,23.27,23.38,89399.0
2022-01-13 12:30:00,23.35,23.52,23.32,23.46,45652.0,23.35,23.52,23.32,23.46,45652.0
2022-01-13 13:00:00,23.46,23.55,23.43,23.46,34593.0,23.46,23.55,23.43,23.46,34593.0
2022-01-13 13:30:00,23.46,23.55,23.36,23.55,52832.0,23.46,23.55,23.36,23.55,52832.0
2022-01-13 14:00:00,23.54,23.71,23.53,23.65,41181.0,23.54,23.71,23.53,23.65,41181.0
2022-01-13 14:30:00,23.66,23.66,23.51,23.66,37140.0,23.66,23.66,23.51,23.66,37140.0
2022-01-13 15:00:00,23.65,23.65,23.28,23.29,110152.0,23.65,23.65,23.28,23.29,110152.0
2022-01-13 15:30:00,23.29,23.37,23.2,23.27,429915.0,23.29,23.37,23.2,23.27,429915.0
2022-01-14 09:30:00,22.89,23.09,22.55,23.09,69150.0,22.89,23.09,22.55,23.09,69150.0
2022-01-14 10:00:00,23.06,23.08,22.9,22.95,64397.0,23.06,23.08,22.9,22.95,64397.0
2022-01-14 10:30:00,22.93,22.96,22.8,22.94,64581.0,22.93,22.96,22.8,22.94,64581.0
2022-01-14 11:00:00,22.94,22.97,22.84,22.92,39995.0,22.94,22.97,22.84,22.92,39995.0
2022-01-14 11:30:00,22.93,22.94,22.79,22.88,46273.0,22.93,22.94,22.79,22.88,46273.0
2022-01-14 12:00:00,22.88,22.94,22.84,22.85,27646.0,22.88,22.94,22.84,22.85,27646.0
2022-01-14 12:30:00,22.87,22.91,22.72,22.76,42806.0,22.87,22.91,22.72,22.76,42806.0
2022-01-14 13:00:00,22.76,22.86,22.73,22.82,33785.0,22.76,22.86,22.73,22.82,33785.0
2022-01-14 13:30:00,22.81,22.97,22.77,22.95,39089.0,22.81,22.97,22.77,22.95,39089.0
2022-01-14 14:00:00,22.96,23.01,22.93,22.94,31317.0,22.96,23.01,22.93,22.94,31317.0
2022-01-14 14:30:00,22.95,23.05,22.94,22.95,85600.0,22.95,23.05,22.94,22.95,85600.0
2022-01-14 15:00:00,22.95,23.04,22.91,22.99,42966.0,22.95,23.04,22.91,22.99,42966.0
2022-01-14 15:30:00,23.0,23.13,22.97,23.13,160255.0,23.0,23.13,22.97,23.13,160255.0
2022-01-18 09:30:00,22.86,22.96,22.51,22.86,100603.0,22.86,22.96,22.51,22.86,100603.0
2022-01-18 10:00:00,22.81,22.88,22.66,22.7,140512.0,22.81,22.88,22.66,22.7,140512.0
2022-01-18 10:30:00,22.71,22.71,22.45,22.52,61722.0,22.71,22.71,22.45,22.52,61722.0
2022-01-18 11:00:00,22.52,22.65,22.45,22.57,44685.0,22.52,22.65,22.45,22.57,44685.0
2022-01-18 11:30:00,22.56,22.89,22.48,22.8,50238.0,22.56,22.89,22.48,22.8,50238.0
2022-01-18 12:00:00,22.79,22.86,22.69,22.74,62421.0,22.79,22.86,22.69,22.74,62421.0
2022-01-18 12:30:00,22.77,22.82,22.71,22.74,52398.0,22.77,22.82,22.71,22.74,52398.0
2022-01-18 13:00:00,22.74,22.82,22.67,22.78,47153.0,22.74,22.82,22.67,22.78,47153.0
2022-01-18 13:30:00,22.79,22.87,22.74,22.86,68667.0,22.79,22.87,22.74,22.86,68667.0
2022-01-18 14:00:00,22.86,22.87,22.72,22.76,68859.0,22.86,22.87,22.72,22.76,68859.0
2022-01-18 14:30:00,22.75,22.89,22.74,22.84,116999.0,22.75,22.89,22.74,22.84,116999.0
2022-01-18 15:00:00,22.83,22.84,22.71,22.81,91987.0,22.83,22.84,22.71,22.81,91987.0
2022-01-18 15:30:00,22.79,22.88,22.66,22.74,285959.0,22.79,22.88,22.66,22.74,285959.0
2022-01-19 09:30:00,22.42,22.88,22.2,22.47,227083.0,22.42,22.88,22.2,22.47,227083.0
2022-01-19 10:00:00,22.46,22.46,21.9,21.98,135498.0,22.46,22.46,21.9,21.98,135498.0
2022-01-19 10:30:00,21.97,21.97,21.8,21.91,123367.0,21.97,21.97,21.8,21.91,123367.0
2022-01-19 11:00:00,21.9,22.04,21.69,21.86,90826.0,21.9,22.04,21.69,21.86,90826.0
2022-01-19 11:30:00,21.89,22.15,21.82,22.15,85338.0,21.89,22.15,21.82,22.15,85338.0
2022-01-19 12:00:00,22.17,22.4,22.16,22.39,48946.0,22.17,22.4,22.16,22.39,48946.0
2022-01-19 12:30:00,22.39,22.42,22.22,22.29,55598.0,22.39,22.42,22.22,22.29,55598.0
2022-01-19 13:00:00,22.28,22.28,22.18,22.24,31833.0,22.28,22.28,22.18,22.24,31833.0
2022-01-19 13:30:00,22.24,22.34,22.2,22.29,51006.0,22.24,22.34,22.2,22.29,51006.0
2022-01-19 14:00:00,22.27,22.29,22.07,22.08,57287.0,22.27,22.29,22.07,22.08,57287.0
2022-01-19 14:30:00,22.09,22.14,22.01,22.1,41494.0,22.09,22.14,22.01,22.1,41494.0
2022-01-19 15:00:00,22.09,22.14,22.0,22.01,73117.0,22.09,22.14,22.0,22.01,73117.0
2022-01-19 15:30:00,22.01,22.01,21.75,21.76,292301.0,22.01,22.01,21.75,21.76,292301.0
2022-01-20 09:30:00,21.76,22.21,21.68,22.16,84996.0,21.76,22.21,21.68,22.16,84996.0
2022-01-20 10:00:00,22.18,22.35,22.1,22.34,56606.0,22.18,22.35,22.1,22.34,56606.0
2022-01-20 10:30:00,22.34,22.57,22.33,22.56,51761.0,22.34,22.57,22.33,22.56,51761.0
2022-01-20 11:00:00,22.56,22.6,22.4,22.45,43470.0,22.56,22.6,22.4,22.45,43470.0
2022-01-20 11:30:00,22.47,22.53,22.41,22.52,31842.0,22.47,22.53,22.41,22.52,31842.0
2022-01-20 12:00:00,22.49,22.5,22.33,22.47,45229.0,22.49,22.5,22.33,22.47,45229.0
2022-01-20 12:30:00,22.49,22.51,22.4,22.45,26629.0,22.49,22.51,22.4,22.45,26629.0
2022-01-20 13:00:00,22.44,22.44,22.33,22.35,34208.0,22.44,22.44,22.33,22.35,34208.0
2022-01-20 13:30:00,22.37,22.39,22.28,22.31,33232.0,22.37,22.39,22.28,22.31,33232.0
2022-01-20 14:00:00,22.32,22.42,22.16,22.16,41900.0,22.32,22.42,22.16,22.16,41900.0
2022-01-20 14:30:00,22.16,22.16,22.05,22.09,36602.0,22.16,22.16,22.05,22.09,36602.0
2022-01-20 15:00:00,22.08,22.11,21.84,21.88,42552.0,22.08,22.11,21.84,21.88,42552.0
2022-01-20 15:30:00,21.88,21.89,21.53,21.6,185308.0,21.88,21.89,21.53,21.6,185308.0
2022-01-21 09:30:00,21.32,21.48,20.94,21.37,157615.0,21.32,21.48,20.94,21.37,157615.0
2022-01-21 10:00:00,21.39,21.48,21.05,21.38,88175.0,21.39,21.48,21.05,21.38,88175.0
2022-01-21 10:30:00,21.36,21.71,21.36,21.57,66475.0,21.36,21.71,21.36,21.57,66475.0
2022-01-21 11:00:00,21.58,21.78,21.52,21.75,45717.0,21.58,21.78,21.52,21.75,45717.0
2022-01-21 11:30:00,21.73,21.76,21.44,21.47,47401.0,21.73,21.76,21.44,21.47,47401.0
2022-01-21 12:00:00,21.5,21.56,21.3,21.38,51404.0,21.5,21.56,21.3,21.38,51404.0
2022-01-21 12:30:00,21.34,21.39,21.23,21.29,20898.0,21.34,21.39,21.23,21.29,20898.0
2022-01-21 13:00:00,21.32,21.36,21.12,21.19,42557.0,21.32,21.36,21.12,21.19,42557.0
2022-01-21 13:30:00,21.2,21.4,21.2,21.26,30264.0,21.2,21.4,21.2,21.26,30264.0
2022-01-21 14:00:00,21.26,21.34,21.18,21.18,26620.0,21.26,21.34,21.18,21.18,26620.0
2022-01-21 14:30:00,21.19,21.21,20.98,20.98,106824.0,21.19,21.21,20.98,20.98,106824.0
2022-01-21 15:00:00,20.98,21.04,20.78,20.82,168112.0,20.98,21.04,20.78,20.82,168112.0
2022-01-21 15:30:00,20.84,21.1,20.72,20.72,407615.0,20.84,21.1,20.72,20.72,407615.0
2022-01-24 09:30:00,20.12,20.55,19.82,20.16,309344.0,20.12,20.55,19.82,20.16,309344.0
2022-01-24 10:00:00,20.19,20.48,20.02,20.41,175598.0,20.19,20.48,20.02,20.41,175598.0
2022-01-24 10:30:00,20.41,20.73,20.39,20.64,157480.0,20.41,20.73,20.39,20.64,157480.0
2022-01-24 11:00:00,20.64,20.66,20.32,20.42,132932.0,20.64,20.66,20.32,20.42,132932.0
2022-01-24 11:30:00,20.46,20.6,20.26,20.52,100189.0,20.46,20.6,20.26,20.52,100189.0
2022-01-24 12:00:00,20.5,20.55,20.19,20.3,95308.0,20.5,20.55,20.19,20.3,95308.0
2022-01-24 12:30:00,20.27,20.52,20.16,20.5,82398.0,20.27,20.52,20.16,20.5,82398.0
2022-01-24 13:00:00,20.52,20.91,20.47,20.66,111224.0,20.52,20.91,20.47,20.66,111224.0
2022-01-24 13:30:00,20.65,21.1,20.63,21.09,62245.0,20.65,21.1,20.63,21.09,62245.0
2022-01-24 14:00:00,21.09,21.27,20.96,21.02,91946.0,21.09,21.27,20.96,21.02,91946.0
2022-01-24 14:30:00,21.02,21.23,20.91,21.21,77960.0,21.02,21.23,20.91,21.21,77960.0
2022-01-24 15:00:00,21.21,21.47,21.16,21.39,93677.0,21.21,21.47,21.16,21.39,93677.0
2022-01-24 15:30:00,21.38,21.8,21.32,21.71,364074.0,21.38,21.8,21.32,21.71,364074.0
2022-01-25 09:30:00,21.25,21.41,20.94,21.06,127492.0,21.25,21.41,20.94,21.06,127492.0
2022-01-25 10:00:00,21.1,21.2,20.82,21.16,60601.0,21.1,21.2,20.82,21.16,60601.0
2022-01-25 10:30:00,21.18,21.23,20.96,20.96,92500.0,21.18,21.23,20.96,20.96,92500.0
2022-01-25 11:00:00,20.97,21.28,20.89,21.19,81210.0,20.97,21.28,20.89,21.19,81210.0
2022-01-25 11:30:00,21.2,21.28,20.9,21.03,56122.0,21.2,21.28,20.9,21.03,56122.0
2022-01-25 12:00:00,21.01,21.18,20.91,21.11,52217.0,21.01,21.18,20.91,21.11,52217.0
2022-01-25 12:30:00,21.11,21.12,20.93,21.05,48240.0,21.11,21.12,20.93,21.05,48240.0
2022-01-25 13:00:00,21.03,21.11,20.94,21.11,55516.0,21.03,21.11,20.94,21.11,55516.0
2022-01-25 13:30:00,21.11,21.41,21.08,21.4,66807.0,21.11,21.41,21.08,21.4,66807.0
2022-01-25 14:00:00,21.4,21.56,21.34,21.5,63381.0,21.4,21.56,21.34,21.5,63381.0
2022-01-25 14:30:00,21.51,21.66,21.45,21.66,46399.0,21.51,21.66,21.45,21.66,46399.0
2022-01-25 15:00:00,21.65,21.65,21.26,21.28,68585.0,21.65,21.65,21.26,21.28,68585.0
2022-01-25 15:30:00,21.28,21.39,21.19,21.21,285000.0,21.28,21.39,21.19,21.21,285000.0
2022-01-26 09:30:00,21.53,21.81,21.31,21.81,81780.0,21.53,21.81,21.31,21.81,81780.0
2022-01-26 10:00:00,21.76,21.81,21.35,21.38,75905.0,21.76,21.81,21.35,21.38,75905.0
2022-01-26 10:30:00,21.35,21.48,21.3,21.39,46972.0,21.35,21.48,21.3,21.39,46972.0
2022-01-26 11:00:00,21.4,21.6,21.35,21.48,57776.0,21.4,21.6,21.35,21.48,57776.0
2022-01-26 11:30:00,21.5,21.65,21.47,21.64,34390.0,21.5,21.65,21.47,21.64,34390.0
2022-01-26 12:00:00,21.64,21.72,21.59,21.63,32723.0,21.64,21.72,21.59,21.63,32723.0
2022-01-26 12:30:00,21.62,21.65,21.58,21.65,25456.0,21.62,21.65,21.58,21.65,25456.0
2022-01-26 13:00:00,21.64,21.64,21.48,21.57,29242.0,21.64,21.64,21.48,21.57,29242.0
2022-01-26 13:30:00,21.57,21.66,21.56,21.6,36309.0,21.57,21.66,21.56,21.6,36309.0
2022-01-26 14:00:00,21.59,21.84,21.35,21.59,75114.0,21.59,21.84,21.35,21.59,75114.0
2022-01-26 14:30:00,21.59,21.65,21.05,21.15,111877.0,21.59,21.65,21.05,21.15,111877.0
2022-01-26 15:00:00,21.14,21.14,20.56,20.91,119990.0,21.14,21.14,20.56,20.91,119990.0
2022-01-26 15:30:00,20.9,21.0,20.75,20.86,262994.0,20.9,21.0,20.75,20.86,262994.0
2022-01-27 09:30:00,21.11,21.51,21.09,21.22,28420.0,21.11,21.51,21.09,21.22,28420.0
2022-01-27 10:00:00,21.15,21.3,20.86,20.88,27449.0,21.15,21.3,20.86,20.88,27449.0
2022-01-27 10:30:00,20.85,21.0,20.79,21.0,29679.0,20.85,21.0,20.79,21.0,29679.0
2022-01-27 11:00:00,21.0,21.07,20.8,20.85,33549.0,21.0,21.07,20.8,20.85,33549.0
2022-01-27 11:30:00,20.86,21.08,20.86,21.03,45746.0,20.86,21.08,20.86,21.03,45746.0
2022-01-27 12:00:00,21.02,21.04,20.82,20.85,25798.0,21.02,21.04,20.82,20.85,25798.0
2022-01-27 12:30:00,20.86,20.87,20.77,20.79,64046.0,20.86,20.87,20.77,20.79,64046.0
2022-01-27 13:00:00,20.78,20.83,20.55,20.55,60499.0,20.78,20.83,20.55,20.55,60499.0
2022-01-27 13:30:00,20.55,20.75,20.55,20.72,71876.0,20.55,20.75,20.55,20.72,71876.0
2022-01-27 14:00:00,20.72,20.88,20.56,20.59,24770.0,20.72,20.88,20.56,20.59,24770.0
2022-01-27 14:30:00,20.56,20.79,20.53,20.61,51252.0,20.56,20.79,20.53,20.61,51252.0
2022-01-27 15:00:00,20.64,20.72,20.46,20.64,44954.0,20.64,20.72,20.46,20.64,44954.0
2022-01-27 15:30:00,20.65,20.78,20.53,20.66,161701.0,20.65,20.78,20.53,20.66,161701.0
2022-01-28 09:30:00,20.5,20.76,20.46,20.55,78070.0,20.5,20.76,20.46,20.55,78070.0
2022-01-28 10:00:00,20.61,20.87,20.5,20.53,63550.0,20.61,20.87,20.5,20.53,63550.0
2022-01-28 10:30:00,20.54,20.63,20.38,20.63,54322.0,20.54,20.63,20.38,20.63,54322.0
2022-01-28 11:00:00,20.63,20.86,20.51,20.77,45060.0,20.63,20.86,20.51,20.77,45060.0
2022-01-28 11:30:00,20.77,20.97,20.71,20.97,51168.0,20.77,20.97,20.71,20.97,51168.0
2022-01-28 12:00:00,20.95,20.98,20.77,20.8,21742.0,20.95,20.98,20.77,20.8,21742.0
2022-01-28 12:30:00,20.8,20.8,20.63,20.65,25812.0,20.8,20.8,20.63,20.65,25812.0
2022-01-28 13:00:00,20.64,20.76,20.63,20.7,12782.0,20.64,20.76,20.63,20.7,12782.0
2022-01-28 13:30:00,20.74,20.83,20.69,20.8,23323.0,20.74,20.83,20.69,20.8,23323.0
2022-01-28 14:00:00,20.79,20.85,20.35,20.35,56573.0,20.79,20.85,20.35,20.35,56573.0
2022-01-28 14:30:00,20.37,20.71,20.33,20.7,33177.0,20.37,20.71,20.33,20.7,33177.0
2022-01-28 15:00:00,20.71,20.88,20.66,20.84,29420.0,20.71,20.88,20.66,20.84,29420.0
2022-01-28 15:30:00,20.83,21.24,20.75,21.23,261594.0,20.83,21.24,20.75,21.23,261594.0
2022-01-31 09:30:00,20.91,21.01,20.63,20.82,77301.0,20.91,21.01,20.63,20.82,77301.0
2022-01-31 10:00:00,20.83,21.02,20.83,20.91,44051.0,20.83,21.02,20.83,20.91,44051.0
2022-01-31 10:30:00,20.91,21.0,20.8,20.91,36186.0,20.91,21.0,20.8,20.91,36186.0
2022-01-31 11:00:00,20.95,20.97,20.76,20.79,49249.0,20.95,20.97,20.76,20.79,49249.0
2022-01-31 11:30:00,20.8,20.9,20.73,20.89,55959.0,20.8,20.9,20.73,20.89,55959.0
2022-01-31 12:00:00,20.89,21.1,20.88,21.1,54567.0,20.89,21.1,20.88,21.1,54567.0
2022-01-31 12:30:00,21.09,21.26,21.09,21.2,48309.0,21.09,21.26,21.09,21.2,48309.0
2022-01-31 13:00:00,21.19,21.24,21.16,21.16,20606.0,21.19,21.24,21.16,21.16,20606.0
2022-01-31 13:30:00,21.14,21.15,20.89,20.9,102814.0,21.14,21.15,20.89,20.9,102814.0
2022-01-31 14:00:00,20.91,21.08,20.89,20.97,65136.0,20.91,21.08,20.89,20.97,65136.0
2022-01-31 14:30:00,20.96,21.02,20.85,20.9,63778.0,20.96,21.02,20.85,20.9,63778.0
2022-01-31 15:00:00,20.9,20.94,20.72,20.84,91859.0,20.9,20.94,20.72,20.84,91859.0
2022-01-31 15:30:00,20.84,21.05,20.81,21.04,223399.0,20.84,21.05,20.81,21.04,223399.0
2022-02-01 09:30:00,21.13,21.2,20.97,21.16,42215.0,21.13,21.2,20.97,21.16,42215.0
2022-02-01 10:00:00,21.13,21.38,20.88,21.32,69166.0,21.13,21.38,20.88,21.32,69166.0
2022-02-01 10:30:00,21.33,21.61,21.33,21.61,126248.0,21.33,21.61,21.33,21.61,126248.0
2022-02-01 11:00:00,21.61,21.76,21.56,21.76,23373.0,21.61,21.76,21.56,21.76,23373.0
2022-02-01 11:30:00,21.76,21.93,21.72,21.8,45617.0,21.76,21.93,21.72,21.8,45617.0
2022-02-01 12:00:00,21.77,21.81,21.66,21.66,28852.0,21.77,21.81,21.66,21.66,28852.0
2022-02-01 12:30:00,21.67,21.76,21.59,21.76,27591.0,21.67,21.76,21.59,21.76,27591.0
2022-02-01 13:00:00,21.75,21.91,21.69,21.88,52224.0,21.75,21.91,21.69,21.88,52224.0
2022-02-01 13:30:00,21.88,21.88,21.69,21.75,38963.0,21.88,21.88,21.69,21.75,38963.0
2022-02-01 14:00:00,21.76,21.83,21.7,21.74,50708.0,21.76,21.83,21.7,21.74,50708.0
2022-02-01 14:30:00,21.75,21.81,21.74,21.76,35685.0,21.75,21.81,21.74,21.76,35685.0
2022-02-01 15:00:00,21.76,21.96,21.75,21.93,166111.0,21.76,21.96,21.75,21.93,166111.0
2022-02-01 15:30:00,21.93,22.1,21.89,22.09,196612.0,21.93,22.1,21.89,22.09,196612.0
2022-02-02 09:30:00,22.04,22.13,21.73,21.78,66495.0,22.04,22.13,21.73,21.78,66495.0
2022-02-02 10:00:00,21.73,21.85,21.56,21.61,48949.0,21.73,21.85,21.56,21.61,48949.0
2022-02-02 10:30:00,21.61,21.82,21.47,21.76,43186.0,21.61,21.82,21.47,21.76,43186.0
2022-02-02 11:00:00,21.75,21.75,21.53,21.6,51167.0,21.75,21.75,21.53,21.6,51167.0
2022-02-02 11:30:00,21.58,21.64,21.3,21.61,91740.0,21.58,21.64,21.3,21.61,91740.0
2022-02-02 12:00:00,21.61,21.84,21.6,21.79,77027.0,21.61,21.84,21.6,21.79,77027.0
2022-02-02 12:30:00,21.79,21.88,21.78,21.88,37000.0,21.79,21.88,21.78,21.88,37000.0
2022-02-02 13:00:00,21.88,21.89,21.73,21.78,35305.0,21.88,21.89,21.73,21.78,35305.0
2022-02-02 13:30:00,21.8,21.84,21.77,21.83,35912.0,21.8,21.84,21.77,21.83,35912.0
2022-02-02 14:00:00,21.83,21.89,21.73,21.78,39197.0,21.83,21.89,21.73,21.78,39197.0
2022-02-02 14:30:00,21.78,21.92,21.77,21.8,212929.0,21.78,21.92,21.77,21.8,212929.0
2022-02-02 15:00:00,21.81,21.82,21.71,21.74,34812.0,21.81,21.82,21.71,21.74,34812.0
2022-02-02 15:30:00,21.73,21.81,21.67,21.69,154503.0,21.73,21.81,21.67,21.69,154503.0
2022-02-03 09:30:00,21.5,21.81,21.36,21.43,31980.0,21.5,21.81,21.36,21.43,31980.0
2022-02-03 10:00:00,21.41,21.66,21.33,21.5,25776.0,21.41,21.66,21.33,21.5,25776.0
2022-02-03 10:30:00,21.54,21.77,21.53,21.72,18224.0,21.54,21.77,21.53,21.72,18224.0
2022-02-03 11:00:00,21.74,21.76,21.49,21.52,55041.0,21.74,21.76,21.49,21.52,55041.0
2022-02-03 11:30:00,21.53,21.54,21.43,21.44,24986.0,21.53,21.54,21.43,21.44,24986.0
2022-02-03 12:00:00,21.46,21.49,21.33,21.36,18256.0,21.46,21.49,21.33,21.36,18256.0
2022-02-03 12:30:00,21.36,21.43,21.29,21.32,19883.0,21.36,21.43,21.29,21.32,19883.0
2022-02-03 13:00:00,21.31,21.45,21.24,21.42,26815.0,21.31,21.45,21.24,21.42,26815.0
2022-02-03 13:30:00,21.44,21.51,21.38,21.4,17823.0,21.44,21.51,21.38,21.4,17823.0
2022-02-03 14:00:00,21.39,21.44,21.33,21.34,23667.0,21.39,21.44,21.33,21.34,23667.0
2022-02-03 14:30:00,21.33,21.34,21.16,21.2,27113.0,21.33,21.34,21.16,21.2,27113.0
2022-02-03 15:00:00,21.21,21.25,21.12,21.19,29494.0,21.21,21.25,21.12,21.19,29494.0
2022-02-03 15:30:00,21.2,21.2,21.0,21.05,145433.0,21.2,21.2,21.0,21.05,145433.0
2022-02-04 09:30:00,20.83,21.05,20.76,20.84,46602.0,20.83,21.05,20.76,20.84,46602.0
2022-02-04 10:00:00,20.91,21.15,20.91,20.98,30557.0,20.91,21.15,20.91,20.98,30557.0
2022-02-04 10:30:00,21.0,21.08,20.67,20.68,37571.0,21.0,21.08,20.67,20.68,37571.0
2022-02-04 11:00:00,20.67,20.73,20.59,20.68,41898.0,20.67,20.73,20.59,20.68,41898.0
2022-02-04 11:30:00,20.68,20.91,20.66,20.86,27402.0,20.68,20.91,20.66,20.86,27402.0
2022-02-04 12:00:00,20.85,21.01,20.82,21.0,22869.0,20.85,21.01,20.82,21.0,22869.0
2022-02-04 12:30:00,21.0,21.02,20.94,20.94,21827.0,21.0,21.02,20.94,20.94,21827.0
2022-02-04 13:00:00,20.96,21.19,20.95,21.18,49538.0,20.96,21.19,20.95,21.18,49538.0
2022-02-04 13:30:00,21.18,21.24,21.14,21.17,17719.0,21.18,21.24,21.14,21.17,17719.0
2022-02-04 14:00:00,21.18,21.19,21.05,21.1,36889.0,21.18,21.19,21.05,21.1,36889.0
2022-02-04 14:30:00,21.1,21.24,21.1,21.19,42353.0,21.1,21.24,21.1,21.19,42353.0
2022-02-04 15:00:00,21.2,21.31,21.13,21.19,90871.0,21.2,21.31,21.13,21.19,90871.0
2022-02-04 15:30:00,21.2,21.34,21.04,21.04,173527.0,21.2,21.34,21.04,21.04,173527.0
2022-02-07 09:30:00,21.19,21.43,21.19,21.38,27290.0,21.19,21.43,21.19,21.38,27290.0
2022-02-07 10:00:00,21.36,21.37,21.07,21.21,30650.0,21.36,21.37,21.07,21.21,30650.0
2022-02-07 10:30:00,21.19,21.34,21.11,21.23,40247.0,21.19,21.34,21.11,21.23,40247.0
2022-02-07 11:00:00,21.23,21.25,21.13,21.21,31426.0,21.23,21.25,21.13,21.21,31426.0
2022-02-07 11:30:00,21.21,21.22,20.98,21.13,32896.0,21.21,21.22,20.98,21.13,32896.0
2022-02-07 12:00:00,21.14,21.18,21.06,21.08,21801.0,21.14,21.18,21.06,21.08,21801.0
2022-02-07 12:30:00,21.07,21.22,21.05,21.17,20266.0,21.07,21.22,21.05,21.17,20266.0
2022-02-07 13:00:00,21.16,21.22,21.13,21.13,41779.0,21.16,21.22,21.13,21.13,41779.0
2022-02-07 13:30:00,21.14,21.15,21.06,21.11,59252.0,21.14,21.15,21.06,21.11,59252.0
2022-02-07 14:00:00,21.09,21.22,21.08,21.21,30970.0,21.09,21.22,21.08,21.21,30970.0
2022-02-07 14:30:00,21.21,21.31,21.18,21.31,56532.0,21.21,21.31,21.18,21.31,56532.0
2022-02-07 15:00:00,21.3,21.43,21.3,21.34,49131.0,21.3,21.43,21.3,21.34,49131.0
2022-02-07 15:30:00,21.35,21.39,21.06,21.15,198652.0,21.35,21.39,21.06,21.15,198652.0
2022-02-08 09:30:00,21.22,21.54,21.22,21.35,35981.0,21.22,21.54,21.22,21.35,35981.0
2022-02-08 10:00:00,21.35,21.47,21.19,21.33,30180.0,21.35,21.47,21.19,21.33,30180.0
2022-02-08 10:30:00,21.39,21.58,21.36,21.55,39868.0,21.39,21.58,21.36,21.55,39868.0
2022-02-08 11:00:00,21.56,21.7,21.55,21.62,39942.0,21.56,21.7,21.55,21.62,39942.0
2022-02-08 11:30:00,21.63,21.7,21.61,21.65,28484.0,21.63,21.7,21.61,21.65,28484.0
2022-02-08 12:00:00,21.66,21.81,21.57,21.81,32413.0,21.66,21.81,21.57,21.81,32413.0
2022-02-08 12:30:00,21.84,21.88,21.8,21.83,33999.0,21.84,21.88,21.8,21.83,33999.0
2022-02-08 13:00:00,21.82,21.88,21.78,21.83,34155.0,21.82,21.88,21.78,21.83,34155.0
2022-02-08 13:30:00,21.83,21.94,21.81,21.94,24734.0,21.83,21.94,21.81,21.94,24734.0
2022-02-08 14:00:00,21.95,21.95,21.77,21.79,29401.0,21.95,21.95,21.77,21.79,29401.0
2022-02-08 14:30:00,21.78,21.8,21.68,21.75,20506.0,21.78,21.8,21.68,21.75,20506.0
2022-02-08 15:00:00,21.73,21.8,21.69,21.77,24757.0,21.73,21.8,21.69,21.77,24757.0
2022-02-08 15:30:00,21.78,21.86,21.74,21.86,127990.0,21.78,21.86,21.74,21.86,127990.0
2022-02-09 09:30:00,21.95,22.25,21.95,22.23,60351.0,21.95,22.25,21.95,22.23,60351.0
2022-02-09 10:00:00,22.23,22.45,22.23,22.39,43305.0,22.23,22.45,22.23,22.39,43305.0
2022-02-09 10:30:00,22.39,22.51,22.36,22.49,31047.0,22.39,22.51,22.36,22.49,31047.0
2022-02-09 11:00:00,22.48,22.49,22.24,22.31,22452.0,22.48,22.49,22.24,22.31,22452.0
2022-02-09 11:30:00,22.29,22.35,22.27,22.28,11974.0,22.29,22.35,22.27,22.28,11974.0
2022-02-09 12:00:00,22.28,22.33,22.21,22.28,18076.0,22.28,22.33,22.21,22.28,18076.0
2022-02-09 12:30:00,22.28,22.32,22.25,22.3,16987.0,22.28,22.32,22.25,22.3,16987.0
2022-02-09 13:00:00,22.32,22.35,22.27,22.34,15270.0,22.32,22.35,22.27,22.34,15270.0
2022-02-09 13:30:00,22.34,22.35,22.29,22.31,13464.0,22.34,22.35,22.29,22.31,13464.0
2022-02-09 14:00:00,22.33,22.37,22.3,22.35,22383.0,22.33,22.37,22.3,22.35,22383.0
2022-02-09 14:30:00,22.36,22.37,22.23,22.24,45461.0,22.36,22.37,22.23,22.24,45461.0
2022-02-09 15:00:00,22.24,22.27,22.12,22.15,35414.0,22.24,22.27,22.12,22.15,35414.0
2022-02-09 15:30:00,22.14,22.2,22.05,22.18,113153.0,22.14,22.2,22.05,22.18,113153.0
2022-02-10 09:30:00,21.72,22.25,21.63,22.2,45129.0,21.72,22.25,21.63,22.2,45129.0
2022-02-10 10:00:00,22.17,22.38,22.08,22.32,29056.0,22.17,22.38,22.08,22.32,29056.0
2022-02-10 10:30:00,22.34,22.52,22.25,22.3,34479.0,22.34,22.52,22.25,22.3,34479.0
2022-02-10 11:00:00,22.26,22.43,22.24,22.26,32669.0,22.26,22.43,22.24,22.26,32669.0
2022-02-10 11:30:00,22.27,22.47,22.22,22.46,30883.0,22.27,22.47,22.22,22.46,30883.0
2022-02-10 12:00:00,22.45,22.5,22.39,22.44,25019.0,22.45,22.5,22.39,22.44,25019.0
2022-02-10 12:30:00,22.45,22.49,22.14,22.21,31777.0,22.45,22.49,22.14,22.21,31777.0
2022-02-10 13:00:00,22.21,22.24,21.93,22.0,24587.0,22.21,22.24,21.93,22.0,24587.0
2022-02-10 13:30:00,21.99,22.01,21.8,21.94,27316.0,21.99,22.01,21.8,21.94,27316.0
2022-02-10 14:00:00,21.92,21.92,21.73,21.86,23214.0,21.92,21.92,21.73,21.86,23214.0
2022-02-10 14:30:00,21.86,21.88,21.65,21.69,29673.0,21.86,21.88,21.65,21.69,29673.0
2022-02-10 15:00:00,21.69,21.79,21.62,21.71,48408.0,21.69,21.79,21.62,21.71,48408.0
2022-02-10 15:30:00,21.69,21.73,21.53,21.67,129733.0,21.69,21.73,21.53,21.67,129733.0
2022-02-11 09:30:00,21.81,21.91,21.68,21.7,67182.0,21.81,21.91,21.68,21.7,67182.0
2022-02-11 10:00:00,21.72,22.0,21.71,21.78,105559.0,21.72,22.0,21.71,21.78,105559.0
2022-02-11 10:30:00,21.79,21.91,21.69,21.75,89292.0,21.79,21.91,21.69,21.75,89292.0
2022-02-11 11:00:00,21.74,21.85,21.67,21.78,54889.0,21.74,21.85,21.67,21.78,54889.0
2022-02-11 11:30:00,21.8,21.85,21.69,21.78,30161.0,21.8,21.85,21.69,21.78,30161.0
2022-02-11 12:00:00,21.77,21.82,21.76,21.79,35915.0,21.77,21.82,21.76,21.79,35915.0
2022-02-11 12:30:00,21.8,21.81,21.7,21.72,18179.0,21.8,21.81,21.7,21.72,18179.0
2022-02-11 13:00:00,21.73,21.81,21.69,21.69,19941.0,21.73,21.81,21.69,21.69,19941.0
2022-02-11 13:30:00,21.68,21.68,21.32,21.37,46138.0,21.68,21.68,21.32,21.37,46138.0
2022-02-11 14:00:00,21.33,21.5,21.16,21.27,94718.0,21.33,21.5,21.16,21.27,94718.0
2022-02-11 14:30:00,21.27,21.43,21.01,21.12,68249.0,21.27,21.43,21.01,21.12,68249.0
2022-02-11 15:00:00,21.14,21.28,21.08,21.27,121850.0,21.14,21.28,21.08,21.27,121850.0
2022-02-11 15:30:00,21.26,21.32,21.17,21.21,243710.0,21.26,21.32,21.17,21.21,243710.0
2022-02-14 09:30:00,21.2,21.84,21.18,21.77,89194.0,21.2,21.84,21.18,21.77,89194.0
2022-02-14 10:00:00,21.74,21.84,21.56,21.66,53852.0,21.74,21.84,21.56,21.66,53852.0
2022-02-14 10:30:00,21.68,21.68,21.49,21.59,44817.0,21.68,21.68,21.49,21.59,44817.0
2022-02-14 11:00:00,21.58,21.8,21.56,21.75,59726.0,21.58,21.8,21.56,21.75,59726.0
2022-02-14 11:30:00,21.76,21.77,21.63,21.67,42780.0,21.76,21.77,21.63,21.67,42780.0
2022-02-14 12:00:00,21.66,21.7,21.59,21.61,34547.0,21.66,21.7,21.59,21.61,34547.0
2022-02-14 12:30:00,21.62,21.68,21.6,21.62,36875.0,21.62,21.68,21.6,21.62,36875.0
2022-02-14 13:00:00,21.62,21.68,21.51,21.53,46398.0,21.62,21.68,21.51,21.53,46398.0
2022-02-14 13:30:00,21.52,21.53,21.15,21.18,24995.0,21.52,21.53,21.15,21.18,24995.0
2022-02-14 14:00:00,21.16,21.38,21.14,21.33,37693.0,21.16,21.38,21.14,21.33,37693.0
2022-02-14 14:30:00,21.32,21.39,21.27,21.37,76327.0,21.32,21.39,21.27,21.37,76327.0
2022-02-14 15:00:00,21.4,21.4,21.22,21.32,65500.0,21.4,21.4,21.22,21.32,65500.0
2022-02-14 15:30:00,21.3,21.43,21.16,21.22,334266.0,21.3,21.43,21.16,21.22,334266.0
2022-02-15 09:30:00,21.43,21.92,21.3,21.64,54460.0,21.43,21.92,21.3,21.64,54460.0
2022-02-15 10:00:00,21.61,21.65,21.47,21.6,28982.0,21.61,21.65,21.47,21.6,28982.0
2022-02-15 10:30:00,21.65,21.67,21.56,21.61,47513.0,21.65,21.67,21.56,21.61,47513.0
2022-02-15 11:00:00,21.62,21.71,21.59,21.7,27974.0,21.62,21.71,21.59,21.7,27974.0
2022-02-15 11:30:00,21.67,21.72,21.62,21.69,38993.0,21.67,21.72,21.62,21.69,38993.0
2022-02-15 12:00:00,21.69,21.76,21.66,21.67,67230.0,21.69,21.76,21.66,21.67,67230.0
2022-02-15 12:30:00,21.67,21.76,21.6,21.68,73170.0,21.67,21.76,21.6,21.68,73170.0
2022-02-15 13:00:00,21.69,21.76,21.64,21.74,34831.0,21.69,21.76,21.64,21.74,34831.0
2022-02-15 13:30:00,21.74,21.77,21.68,21.76,51605.0,21.74,21.77,21.68,21.76,51605.0
2022-02-15 14:00:00,21.76,21.81,21.69,21.8,123589.0,21.76,21.81,21.69,21.8,123589.0
2022-02-15 14:30:00,21.8,21.83,21.71,21.76,78518.0,21.8,21.83,21.71,21.76,78518.0
2022-02-15 15:00:00,21.77,21.87,21.74,21.87,100270.0,21.77,21.87,21.74,21.87,100270.0
2022-02-15 15:30:00,21.87,21.87,21.65,21.8,436225.0,21.87,21.87,21.65,21.8,436225.0
2022-02-16 09:30:00,21.83,21.9,21.58,21.75,32974.0,21.83,21.9,21.58,21.75,32974.0
2022-02-16 10:00:00,21.71,21.83,21.69,21.78,18215.0,21.71,21.83,21.69,21.78,18215.0
2022-02-16 10:30:00,21.8,21.82,21.57,21.59,40222.0,21.8,21.82,21.57,21.59,40222.0
2022-02-16 11:00:00,21.59,21.59,21.41,21.5,37133.0,21.59,21.59,21.41,21.5,37133.0
2022-02-16 11:30:00,21.48,21.55,21.47,21.49,39553.0,21.48,21.55,21.47,21.49,39553.0
2022-02-16 12:00:00,21.48,21.56,21.43,21.46,46419.0,21.48,21.56,21.43,21.46,46419.0
2022-02-16 12:30:00,21.46,21.48,21.34,21.45,37730.0,21.46,21.48,21.34,21.45,37730.0
2022-02-16 13:00:00,21.45,21.5,21.39,21.45,41012.0,21.45,21.5,21.39,21.45,41012.0
2022-02-16 13:30:00,21.45,21.5,21.42,21.45,69754.0,21.45,21.5,21.42,21.45,69754.0
2022-02-16 14:00:00,21.47,21.74,21.4,21.71,99233.0,21.47,21.74,21.4,21.71,99233.0
2022-02-16 14:30:00,21.71,21.72,21.52,21.62,115915.0,21.71,21.72,21.52,21.62,115915.0
2022-02-16 15:00:00,21.65,21.76,21.53,21.57,161836.0,21.65,21.76,21.53,21.57,161836.0
2022-02-16 15:30:00,21.57,21.65,21.46,21.46,386299.0,21.57,21.65,21.46,21.46,386299.0
2022-02-17 09:30:00,21.2,21.41,21.13,21.15,66619.0,21.2,21.41,21.13,21.15,66619.0
2022-02-17 10:00:00,21.14,21.25,21.05,21.07,50444.0,21.14,21.25,21.05,21.07,50444.0
2022-02-17 10:30:00,21.01,21.13,21.01,21.08,30829.0,21.01,21.13,21.01,21.08,30829.0
2022-02-17 11:00:00,21.08,21.39,21.08,21.39,57608.0,21.08,21.39,21.08,21.39,57608.0
2022-02-17 11:30:00,21.38,21.4,21.29,21.32,32250.0,21.38,21.4,21.29,21.32,32250.0
2022-02-17 12:00:00,21.33,21.44,21.3,21.42,29518.0,21.33,21.44,21.3,21.42,29518.0
2022-02-17 12:30:00,21.42,21.43,21.34,21.38,33279.0,21.42,21.43,21.34,21.38,33279.0
2022-02-17 13:00:00,21.37,21.37,21.23,21.24,21671.0,21.37,21.37,21.23,21.24,21671.0
2022-02-17 13:30:00,21.25,21.29,21.19,21.29,39988.0,21.25,21.29,21.19,21.29,39988.0
2022-02-17 14:00:00,21.28,21.29,21.16,21.19,65309.0,21.28,21.29,21.16,21.19,65309.0
2022-02-17 14:30:00,21.21,21.21,21.07,21.07,25757.0,21.21,21.21,21.07,21.07,25757.0
2022-02-17 15:00:00,21.07,21.12,21.0,21.07,62193.0,21.07,21.12,21.0,21.07,62193.0
2022-02-17 15:30:00,21.07,21.16,21.04,21.1,223127.0,21.07,21.16,21.04,21.1,223127.0
2022-02-18 09:30:00,20.9,21.35,20.81,21.31,55115.0,20.9,21.35,20.81,21.31,55115.0
2022-02-18 10:00:00,21.34,21.41,21.19,21.25,36868.0,21.34,21.41,21.19,21.25,36868.0
2022-02-18 10:30:00,21.23,21.24,21.1,21.11,18587.0,21.23,21.24,21.1,21.11,18587.0
2022-02-18 11:00:00,21.11,21.12,20.96,21.03,26864.0,21.11,21.12,20.96,21.03,26864.0
2022-02-18 11:30:00,21.03,21.09,20.92,20.94,24908.0,21.03,21.09,20.92,20.94,24908.0
2022-02-18 12:00:00,20.94,21.12,20.89,21.11,20269.0,20.94,21.12,20.89,21.11,20269.0
2022-02-18 12:30:00,21.1,21.12,21.01,21.08,25328.0,21.1,21.12,21.01,21.08,25328.0
2022-02-18 13:00:00,21.08,21.14,21.01,21.11,31621.0,21.08,21.14,21.01,21.11,31621.0
2022-02-18 13:30:00,21.12,21.25,21.11,21.22,39045.0,21.12,21.25,21.11,21.22,39045.0
2022-02-18 14:00:00,21.21,21.36,21.18,21.33,31532.0,21.21,21.36,21.18,21.33,31532.0
2022-02-18 14:30:00,21.33,21.38,21.2,21.34,35567.0,21.33,21.38,21.2,21.34,35567.0
2022-02-18 15:00:00,21.36,21.41,21.15,21.16,65360.0,21.36,21.41,21.15,21.16,65360.0
2022-02-18 15:30:00,21.15,21.18,21.04,21.08,240783.0,21.15,21.18,21.04,21.08,240783.0
2022-02-22 09:30:00,21.18,21.72,20.92,21.51,140261.0,21.18,21.72,20.92,21.51,140261.0
2022-02-22 10:00:00,21.51,22.1,21.39,21.81,104948.0,21.51,22.1,21.39,21.81,104948.0
2022-02-22 10:30:00,21.81,21.84,21.04,21.1,104953.0,21.81,21.84,21.04,21.1,104953.0
2022-02-22 11:00:00,21.11,21.31,21.07,21.29,64221.0,21.11,21.31,21.07,21.29,64221.0
2022-02-22 11:30:00,21.32,21.34,20.95,21.02,61213.0,21.32,21.34,20.95,21.02,61213.0
2022-02-22 12:00:00,21.02,21.04,20.63,20.68,73694.0,21.02,21.04,20.63,20.68,73694.0
2022-02-22 12:30:00,20.68,20.83,20.64,20.73,65389.0,20.68,20.83,20.64,20.73,65389.0
2022-02-22 13:00:00,20.73,20.79,20.43,20.43,68033.0,20.73,20.79,20.43,20.43,68033.0
2022-02-22 13:30:00,20.44,20.44,20.09,20.19,92069.0,20.44,20.44,20.09,20.19,92069.0
2022-02-22 14:00:00,20.2,20.24,20.06,20.23,71417.0,20.2,20.24,20.06,20.23,71417.0
2022-02-22 14:30:00,20.23,20.52,20.18,20.46,92531.0,20.23,20.52,20.18,20.46,92531.0
2022-02-22 15:00:00,20.47,20.58,20.34,20.38,99933.0,20.47,20.58,20.34,20.38,99933.0
2022-02-22 15:30:00,20.38,20.38,19.91,19.96,750992.0,20.38,20.38,19.91,19.96,750992.0
2022-02-23 09:30:00,20.82,21.35,20.61,21.12,171454.0,20.82,21.35,20.61,21.12,171454.0
2022-02-23 10:00:00,21.11,21.12,20.75,20.79,67137.0,21.11,21.12,20.75,20.79,67137.0
2022-02-23 10:30:00,20.76,20.94,20.74,20.88,98915.0,20.76,20.94,20.74,20.88,98915.0
2022-02-23 11:00:00,20.87,21.1,20.84,21.0,88509.0,20.87,21.1,20.84,21.0,88509.0
2022-02-23 11:30:00,21.0,21.34,20.98,21.33,66102.0,21.0,21.34,20.98,21.33,66102.0
2022-02-23 12:00:00,21.34,21.55,21.29,21.54,95336.0,21.34,21.55,21.29,21.54,95336.0
2022-02-23 12:30:00,21.55,21.66,21.44,21.48,95782.0,21.55,21.66,21.44,21.48,95782.0
2022-02-23 13:00:00,21.49,21.62,21.37,21.37,87616.0,21.49,21.62,21.37,21.37,87616.0
2022-02-23 13:30:00,21.39,21.61,21.27,21.57,128546.0,21.39,21.61,21.27,21.57,128546.0
2022-02-23 14:00:00,21.57,21.59,21.27,21.28,100099.0,21.57,21.59,21.27,21.28,100099.0
2022-02-23 14:30:00,21.28,21.32,21.15,21.16,116262.0,21.28,21.32,21.15,21.16,116262.0
2022-02-23 15:00:00,21.17,21.25,21.07,21.18,108412.0,21.17,21.25,21.07,21.18,108412.0
2022-02-23 15:30:00,21.17,21.18,21.01,21.08,263238.0,21.17,21.18,21.01,21.08,263238.0
2022-02-24 09:30:00,20.72,20.72,19.86,20.07,219156.0,20.72,20.72,19.86,20.07,219156.0
2022-02-24 10:00:00,20.05,20.36,19.8,20.15,276374.0,20.05,20.36,19.8,20.15,276374.0
2022-02-24 10:30:00,20.13,20.27,20.0,20.09,140103.0,20.13,20.27,20.0,20.09,140103.0
2022-02-24 11:00:00,20.07,20.36,20.03,20.27,79267.0,20.07,20.36,20.03,20.27,79267.0
2022-02-24 11:30:00,20.27,20.33,20.19,20.29,72680.0,20.27,20.33,20.19,20.29,72680.0
2022-02-24 12:00:00,20.28,20.31,20.03,20.09,79257.0,20.28,20.31,20.03,20.09,79257.0
2022-02-24 12:30:00,20.09,20.2,20.03,20.05,81860.0,20.09,20.2,20.03,20.05,81860.0
2022-02-24 13:00:00,20.05,20.15,19.94,20.1,139022.0,20.05,20.15,19.94,20.1,139022.0
2022-02-24 13:30:00,20.1,20.42,20.09,20.32,94012.0,20.1,20.42,20.09,20.32,94012.0
2022-02-24 14:00:00,20.31,20.32,20.11,20.23,72024.0,20.31,20.32,20.11,20.23,72024.0
2022-02-24 14:30:00,20.23,20.75,20.23,20.72,155654.0,20.23,20.75,20.23,20.72,155654.0
2022-02-24 15:00:00,20.73,20.89,20.64,20.64,187284.0,20.73,20.89,20.64,20.64,187284.0
2022-02-24 15:30:00,20.64,21.0,20.64,20.94,654168.0,20.64,21.0,20.64,20.94,654168.0
2022-02-25 09:30:00,21.12,21.3,20.92,20.94,94322.0,21.12,21.3,20.92,20.94,94322.0
2022-02-25 10:00:00,20.9,21.06,20.78,21.06,53508.0,20.9,21.06,20.78,21.06,53508.0
2022-02-25 10:30:00,21.05,21.67,21.02,21.59,215648.0,21.05,21.67,21.02,21.59,215648.0
2022-02-25 11:00:00,21.61,21.96,21.54,21.92,106149.0,21.61,21.96,21.54,21.92,106149.0
2022-02-25 11:30:00,21.94,22.09,21.91,22.05,141941.0,21.94,22.09,21.91,22.05,141941.0
2022-02-25 12:00:00,22.05,22.13,21.91,21.97,52876.0,22.05,22.13,21.91,21.97,52876.0
2022-02-25 12:30:00,21.98,22.16,21.97,22.0,59502.0,21.98,22.16,21.97,22.0,59502.0
2022-02-25 13:00:00,21.99,22.02,21.82,21.94,53479.0,21.99,22.02,21.82,21.94,53479.0
2022-02-25 13:30:00,21.95,21.99,21.85,21.88,39955.0,21.95,21.99,21.85,21.88,39955.0
2022-02-25 14:00:00,21.88,21.91,21.76,21.85,54605.0,21.88,21.91,21.76,21.85,54605.0
2022-02-25 14:30:00,21.86,21.88,21.75,21.81,54139.0,21.86,21.88,21.75,21.81,54139.0
2022-02-25 15:00:00,21.82,21.86,21.72,21.82,63745.0,21.82,21.86,21.72,21.82,63745.0
2022-02-25 15:30:00,21.81,21.93,21.73,21.93,268579.0,21.81,21.93,21.73,21.93,268579.0
2022-02-28 09:30:00,21.62,22.01,21.57,21.99,110707.0,21.62,22.01,21.57,21.99,110707.0
2022-02-28 10:00:00,22.01,22.04,21.82,21.97,61858.0,22.01,22.04,21.82,21.97,61858.0
2022-02-28 10:30:00,21.98,22.17,21.96,22.09,83775.0,21.98,22.17,21.96,22.09,83775.0
2022-02-28 11:00:00,22.1,22.11,21.85,22.04,71393.0,22.1,22.11,21.85,22.04,71393.0
2022-02-28 11:30:00,22.04,22.1,21.96,22.06,53754.0,22.04,22.1,21.96,22.06,53754.0
2022-02-28 12:00:00,22.06,22.06,21.69,21.77,43807.0,22.06,22.06,21.69,21.77,43807.0
2022-02-28 12:30:00,21.76,21.85,21.72,21.84,77680.0,21.76,21.85,21.72,21.84,77680.0
2022-02-28 13:00:00,21.84,22.02,21.84,21.95,108201.0,21.84,22.02,21.84,21.95,108201.0
2022-02-28 13:30:00,21.96,21.99,21.61,21.62,65086.0,21.96,21.99,21.61,21.62,65086.0
2022-02-28 14:00:00,21.61,21.61,21.2,21.28,94118.0,21.61,21.61,21.2,21.28,94118.0
2022-02-28 14:30:00,21.3,21.51,21.28,21.46,42855.0,21.3,21.51,21.28,21.46,42855.0
2022-02-28 15:00:00,21.47,21.56,21.36,21.5,152547.0,21.47,21.56,21.36,21.5,152547.0
2022-02-28 15:30:00,21.49,21.73,21.36,21.66,285975.0,21.49,21.73,21.36,21.66,285975.0
2022-03-01 09:30:00,21.52,21.66,21.11,21.31,83503.0,21.52,21.66,21.11,21.31,83503.0
2022-03-01 10:00:00,21.31,21.33,21.18,21.26,41111.0,21.31,21.33,21.18,21.26,41111.0
2022-03-01 10:30:00,21.25,21.3,21.16,21.21,38228.0,21.25,21.3,21.16,21.21,38228.0
2022-03-01 11:00:00,21.2,21.28,21.06,21.07,46837.0,21.2,21.28,21.06,21.07,46837.0
2022-03-01 11:30:00,21.06,21.06,20.78,20.87,68889.0,21.06,21.06,20.78,20.87,68889.0
2022-03-01 12:00:00,20.86,20.96,20.75,20.88,110096.0,20.86,20.96,20.75,20.88,110096.0
2022-03-01 12:30:00,20.85,21.14,20.75,21.1,99037.0,20.85,21.14,20.75,21.1,99037.0
2022-03-01 13:00:00,21.08,21.16,20.99,21.03,74937.0,21.08,21.16,20.99,21.03,74937.0
2022-03-01 13:30:00,21.03,21.11,20.95,21.1,90481.0,21.03,21.11,20.95,21.1,90481.0
2022-03-01 14:00:00,21.1,21.46,21.03,21.46,89517.0,21.1,21.46,21.03,21.46,89517.0
2022-03-01 14:30:00,21.44,21.53,21.34,21.35,73945.0,21.44,21.53,21.34,21.35,73945.0
2022-03-01 15:00:00,21.34,21.53,21.27,21.27,81734.0,21.34,21.53,21.27,21.27,81734.0
2022-03-01 15:30:00,21.27,21.37,21.08,21.37,281377.0,21.27,21.37,21.08,21.37,281377.0
2022-03-02 09:30:00,21.74,22.84,21.71,22.83,233672.0,21.74,22.84,21.71,22.83,233672.0
2022-03-02 10:00:00,22.8,23.24,22.74,23.19,242188.0,22.8,23.24,22.74,23.19,242188.0
2022-03-02 10:30:00,23.17,23.33,22.96,23.07,150873.0,23.17,23.33,22.96,23.07,150873.0
2022-03-02 11:00:00,23.07,23.43,23.01,23.41,397912.0,23.07,23.43,23.01,23.41,397912.0
2022-03-02 11:30:00,23.4,23.5,23.03,23.08,162194.0,23.4,23.5,23.03,23.08,162194.0
2022-03-02 12:00:00,23.08,23.1,22.77,22.79,589831.0,23.08,23.1,22.77,22.79,589831.0
2022-03-02 12:30:00,22.78,22.89,22.74,22.88,206680.0,22.78,22.89,22.74,22.88,206680.0
2022-03-02 13:00:00,22.88,23.0,22.84,22.88,107580.0,22.88,23.0,22.84,22.88,107580.0
2022-03-02 13:30:00,22.88,23.07,22.88,23.07,556881.0,22.88,23.07,22.88,23.07,556881.0
2022-03-02 14:00:00,23.08,23.29,23.02,23.22,129545.0,23.08,23.29,23.02,23.22,129545.0
2022-03-02 14:30:00,23.21,23.25,23.11,23.15,118629.0,23.21,23.25,23.11,23.15,118629.0
2022-03-02 15:00:00,23.15,23.23,23.08,23.16,143942.0,23.15,23.23,23.08,23.16,143942.0
2022-03-02 15:30:00,23.16,23.36,23.13,23.32,503797.0,23.16,23.36,23.13,23.32,503797.0
2022-03-03 09:30:00,23.4,23.75,23.2,23.2,98386.0,23.4,23.75,23.2,23.2,98386.0
2022-03-03 10:00:00,23.2,23.29,22.9,23.03,81747.0,23.2,23.29,22.9,23.03,81747.0
2022-03-03 10:30:00,23.03,23.03,22.73,22.76,81464.0,23.03,23.03,22.73,22.76,81464.0
2022-03-03 11:00:00,22.76,22.77,22.55,22.72,59100.0,22.76,22.77,22.55,22.72,59100.0
2022-03-03 11:30:00,22.73,22.95,22.71,22.83,143559.0,22.73,22.95,22.71,22.83,143559.0
2022-03-03 12:00:00,22.82,22.84,22.67,22.68,39731.0,22.82,22.84,22.67,22.68,39731.0
2022-03-03 12:30:00,22.67,23.01,22.67,22.96,56556.0,22.67,23.01,22.67,22.96,56556.0
2022-03-03 13:00:00,22.96,23.03,22.89,23.03,39599.0,22.96,23.03,22.89,23.03,39599.0
2022-03-03 13:30:00,23.03,23.05,22.93,23.02,42253.0,23.03,23.05,22.93,23.02,42253.0
2022-03-03 14:00:00,23.02,23.09,22.95,22.99,33762.0,23.02,23.09,22.95,22.99,33762.0
2022-03-03 14:30:00,22.99,23.06,22.85,22.87,40769.0,22.99,23.06,22.85,22.87,40769.0
2022-03-03 15:00:00,22.86,22.92,22.64,22.92,94806.0,22.86,22.92,22.64,22.92,94806.0
2022-03-03 15:30:00,22.92,22.97,22.76,22.97,198114.0,22.92,22.97,22.76,22.97,198114.0
2022-03-04 09:30:00,22.58,22.7,22.4,22.67,87142.0,22.58,22.7,22.4,22.67,87142.0
2022-03-04 10:00:00,22.64,22.77,22.58,22.67,89904.0,22.64,22.77,22.58,22.67,89904.0
2022-03-04 10:30:00,22.67,22.89,22.58,22.59,74810.0,22.67,22.89,22.58,22.59,74810.0
2022-03-04 11:00:00,22.58,22.62,22.37,22.55,51500.0,22.58,22.62,22.37,22.55,51500.0
2022-03-04 11:30:00,22.54,22.74,22.48,22.53,47049.0,22.54,22.74,22.48,22.53,47049.0
2022-03-04 12:00:00,22.52,22.86,22.51,22.74,105549.0,22.52,22.86,22.51,22.74,105549.0
2022-03-04 12:30:00,22.73,22.84,22.72,22.79,38228.0,22.73,22.84,22.72,22.79,38228.0
2022-03-04 13:00:00,22.8,22.95,22.8,22.95,41446.0,22.8,22.95,22.8,22.95,41446.0
2022-03-04 13:30:00,22.95,23.08,22.84,22.88,105292.0,22.95,23.08,22.84,22.88,105292.0
2022-03-04 14:00:00,22.89,23.08,22.8,23.01,71348.0,22.89,23.08,22.8,23.01,71348.0
2022-03-04 14:30:00,23.02,23.12,23.0,23.04,109944.0,23.02,23.12,23.0,23.04,109944.0
2022-03-04 15:00:00,23.06,23.28,23.06,23.24,107879.0,23.06,23.28,23.06,23.24,107879.0
2022-03-04 15:30:00,23.24,23.6,23.17,23.44,745964.0,23.24,23.6,23.17,23.44,745964.0
2022-03-07 09:30:00,23.63,25.09,23.6,24.94,338783.0,23.63,25.09,23.6,24.94,338783.0
2022-03-07 10:00:00,24.94,25.28,24.9,24.99,297854.0,24.94,25.28,24.9,24.99,297854.0
2022-03-07 10:30:00,24.98,25.04,24.71,24.96,342449.0,24.98,25.04,24.71,24.96,342449.0
2022-03-07 11:00:00,24.95,25.26,24.91,25.11,385593.0,24.95,25.26,24.91,25.11,385593.0
2022-03-07 11:30:00,25.12,25.18,24.77,24.84,217148.0,25.12,25.18,24.77,24.84,217148.0
2022-03-07 12:00:00,24.84,25.03,24.61,24.79,196043.0,24.84,25.03,24.61,24.79,196043.0
2022-03-07 12:30:00,24.78,24.92,24.65,24.88,144114.0,24.78,24.92,24.65,24.88,144114.0
2022-03-07 13:00:00,24.88,25.18,24.87,25.1,184569.0,24.88,25.18,24.87,25.1,184569.0
2022-03-07 13:30:00,25.11,25.28,25.11,25.19,143271.0,25.11,25.28,25.11,25.19,143271.0
2022-03-07 14:00:00,25.2,25.61,25.15,25.51,259143.0,25.2,25.61,25.15,25.51,259143.0
2022-03-07 14:30:00,25.51,25.98,25.48,25.91,395091.0,25.51,25.98,25.48,25.91,395091.0
2022-03-07 15:00:00,25.9,26.34,25.88,26.25,515260.0,25.9,26.34,25.88,26.25,515260.0
2022-03-07 15:30:00,26.25,26.58,26.24,26.44,1107900.0,26.25,26.58,26.24,26.44,1107900.0
2022-03-08 09:30:00,26.6,27.69,26.4,27.68,491708.0,26.6,27.69,26.4,27.68,491708.0
2022-03-08 10:00:00,27.67,28.44,27.59,27.89,459126.0,27.67,28.44,27.59,27.89,459126.0
2022-03-08 10:30:00,27.89,28.34,27.44,28.34,448492.0,27.89,28.34,27.44,28.34,448492.0
2022-03-08 11:00:00,28.34,28.38,27.96,28.0,422849.0,28.34,28.38,27.96,28.0,422849.0
2022-03-08 11:30:00,28.0,28.0,27.55,27.59,291093.0,28.0,28.0,27.55,27.59,291093.0
2022-03-08 12:00:00,27.59,27.68,26.75,27.03,361584.0,27.59,27.68,26.75,27.03,361584.0
2022-03-08 12:30:00,27.03,27.1,26.39,26.46,266634.0,27.03,27.1,26.39,26.46,266634.0
2022-03-08 13:00:00,26.46,27.18,26.41,26.77,268179.0,26.46,27.18,26.41,26.77,268179.0
2022-03-08 13:30:00,26.77,26.96,26.68,26.85,331888.0,26.77,26.96,26.68,26.85,331888.0
2022-03-08 14:00:00,26.83,27.34,26.71,27.34,212243.0,26.83,27.34,26.71,27.34,212243.0
2022-03-08 14:30:00,27.33,27.7,27.27,27.7,144041.0,27.33,27.7,27.27,27.7,144041.0
2022-03-08 15:00:00,27.7,27.89,27.46,27.47,184241.0,27.7,27.89,27.46,27.47,184241.0
2022-03-08 15:30:00,27.47,27.71,27.37,27.63,608203.0,27.47,27.71,27.37,27.63,608203.0
2022-03-09 09:30:00,27.58,27.8,26.91,27.03,367638.0,27.58,27.8,26.91,27.03,367638.0
2022-03-09 10:00:00,27.07,27.55,27.07,27.54,225907.0,27.07,27.55,27.07,27.54,225907.0
2022-03-09 10:30:00,27.55,28.04,27.51,28.0,204799.0,27.55,28.04,27.51,28.0,204799.0
2022-03-09 11:00:00,28.02,28.09,27.92,28.05,71533.0,28.02,28.09,27.92,28.05,71533.0
2022-03-09 11:30:00,28.05,28.18,28.0,28.03,111474.0,28.05,28.18,28.0,28.03,111474.0
2022-03-09 12:00:00,28.05,28.11,27.73,27.76,109425.0,28.05,28.11,27.73,27.76,109425.0
2022-03-09 12:30:00,27.75,27.75,27.03,27.03,240719.0,27.75,27.75,27.03,27.03,240719.0
2022-03-09 13:00:00,27.03,27.08,26.74,26.84,203113.0,27.03,27.08,26.74,26.84,203113.0
2022-03-09 13:30:00,26.86,27.38,26.82,27.38,145143.0,26.86,27.38,26.82,27.38,145143.0
2022-03-09 14:00:00,27.38,27.46,27.21,27.46,74485.0,27.38,27.46,27.21,27.46,74485.0
2022-03-09 14:30:00,27.47,27.56,27.27,27.51,93674.0,27.47,27.56,27.27,27.51,93674.0
2022-03-09 15:00:00,27.5,27.64,27.44,27.61,132937.0,27.5,27.64,27.44,27.61,132937.0
2022-03-09 15:30:00,27.61,27.85,27.56,27.81,410458.0,27.61,27.85,27.56,27.81,410458.0
2022-03-10 09:30:00,27.56,28.42,27.31,28.37,167715.0,27.56,28.42,27.31,28.37,167715.0
2022-03-10 10:00:00,28.37,28.59,28.0,28.05,108462.0,28.37,28.59,28.0,28.05,108462.0
2022-03-10 10:30:00,28.04,28.49,28.0,28.39,237270.0,28.04,28.49,28.0,28.39,237270.0
2022-03-10 11:00:00,28.4,28.45,28.25,28.43,152006.0,28.4,28.45,28.25,28.43,152006.0
2022-03-10 11:30:00,28.46,28.52,28.41,28.44,82532.0,28.46,28.52,28.41,28.44,82532.0
2022-03-10 12:00:00,28.43,28.55,28.38,28.4,75233.0,28.43,28.55,28.38,28.4,75233.0
2022-03-10 12:30:00,28.37,28.38,28.14,28.31,58648.0,28.37,28.38,28.14,28.31,58648.0
2022-03-10 13:00:00,28.31,28.46,28.29,28.45,41331.0,28.31,28.46,28.29,28.45,41331.0
2022-03-10 13:30:00,28.43,28.7,28.38,28.65,95390.0,28.43,28.7,28.38,28.65,95390.0
2022-03-10 14:00:00,28.66,28.9,28.63,28.85,211827.0,28.66,28.9,28.63,28.85,211827.0
2022-03-10 14:30:00,28.85,28.92,28.47,28.69,174819.0,28.85,28.92,28.47,28.69,174819.0
2022-03-10 15:00:00,28.67,28.88,28.55,28.87,202784.0,28.67,28.88,28.55,28.87,202784.0
2022-03-10 15:30:00,28.88,29.11,28.83,29.08,476409.0,28.88,29.11,28.83,29.08,476409.0
2022-03-11 09:30:00,28.9,29.22,28.76,28.85,156182.0,28.9,29.22,28.76,28.85,156182.0
2022-03-11 10:00:00,28.9,28.91,28.55,28.67,94334.0,28.9,28.91,28.55,28.67,94334.0
2022-03-11 10:30:00,28.65,28.92,28.55,28.91,76668.0,28.65,28.92,28.55,28.91,76668.0
2022-03-11 11:00:00,28.93,28.95,28.6,28.66,221865.0,28.93,28.95,28.6,28.66,221865.0
2022-03-11 11:30:00,28.66,28.69,28.19,28.22,113664.0,28.66,28.69,28.19,28.22,113664.0
2022-03-11 12:00:00,28.23,28.57,28.22,28.38,55619.0,28.23,28.57,28.22,28.38,55619.0
2022-03-11 12:30:00,28.41,28.43,28.21,28.34,117632.0,28.41,28.43,28.21,28.34,117632.0
2022-03-11 13:00:00,28.34,28.59,28.25,28.57,90208.0,28.34,28.59,28.25,28.57,90208.0
2022-03-11 13:30:00,28.57,28.68,28.55,28.56,41658.0,28.57,28.68,28.55,28.56,41658.0
2022-03-11 14:00:00,28.57,28.74,28.55,28.74,48751.0,28.57,28.74,28.55,28.74,48751.0
2022-03-11 14:30:00,28.73,28.85,28.69,28.7,375696.0,28.73,28.85,28.69,28.7,375696.0
2022-03-11 15:00:00,28.7,28.75,28.61,28.67,94900.0,28.7,28.75,28.61,28.67,94900.0
2022-03-11 15:30:00,28.66,28.71,28.41,28.54,234018.0,28.66,28.71,28.41,28.54,234018.0
2022-03-14 09:30:00,28.45,28.6,27.71,27.89,172699.0,28.45,28.6,27.71,27.89,172699.0
2022-03-14 10:00:00,27.89,28.52,27.83,28.48,68048.0,27.89,28.52,27.83,28.48,68048.0
2022-03-14 10:30:00,28.51,28.51,28.18,28.43,108695.0,28.51,28.51,28.18,28.43,108695.0
2022-03-14 11:00:00,28.44,28.5,28.16,28.25,127635.0,28.44,28.5,28.16,28.25,127635.0
2022-03-14 11:30:00,28.25,28.32,28.09,28.21,60641.0,28.25,28.32,28.09,28.21,60641.0
2022-03-14 12:00:00,28.24,28.37,28.08,28.35,75169.0,28.24,28.37,28.08,28.35,75169.0
2022-03-14 12:30:00,28.39,28.5,28.29,28.4,96942.0,28.39,28.5,28.29,28.4,96942.0
2022-03-14 13:00:00,28.4,28.41,27.93,28.04,224532.0,28.4,28.41,27.93,28.04,224532.0
2022-03-14 13:30:00,28.05,28.23,28.05,28.15,83951.0,28.05,28.23,28.05,28.15,83951.0
2022-03-14 14:00:00,28.17,28.25,28.07,28.18,63145.0,28.17,28.25,28.07,28.18,63145.0
2022-03-14 14:30:00,28.17,28.35,28.14,28.22,85403.0,28.17,28.35,28.14,28.22,85403.0
2022-03-14 15:00:00,28.24,28.36,28.19,28.27,94429.0,28.24,28.36,28.19,28.27,94429.0
2022-03-14 15:30:00,28.27,28.32,28.07,28.32,264707.0,28.27,28.32,28.07,28.32,264707.0
2022-03-15 09:30:00,27.8,28.17,27.19,27.41,165743.0,27.8,28.17,27.19,27.41,165743.0
2022-03-15 10:00:00,27.49,27.72,27.06,27.71,373990.0,27.49,27.72,27.06,27.71,373990.0
2022-03-15 10:30:00,27.67,27.68,27.19,27.28,62367.0,27.67,27.68,27.19,27.28,62367.0
2022-03-15 11:00:00,27.28,27.31,26.92,27.0,100911.0,27.28,27.31,26.92,27.0,100911.0
2022-03-15 11:30:00,27.03,27.4,27.01,27.3,49363.0,27.03,27.4,27.01,27.3,49363.0
2022-03-15 12:00:00,27.31,27.78,27.3,27.74,40010.0,27.31,27.78,27.3,27.74,40010.0
2022-03-15 12:30:00,27.74,28.11,27.68,28.08,194438.0,27.74,28.11,27.68,28.08,194438.0
2022-03-15 13:00:00,28.14,28.32,28.0,28.18,44943.0,28.14,28.32,28.0,28.18,44943.0
2022-03-15 13:30:00,28.18,28.27,28.03,28.07,58009.0,28.18,28.27,28.03,28.07,58009.0
2022-03-15 14:00:00,28.02,28.06,27.8,27.86,28865.0,28.02,28.06,27.8,27.86,28865.0
2022-03-15 14:30:00,27.84,28.06,27.81,28.06,58460.0,27.84,28.06,27.81,28.06,58460.0
2022-03-15 15:00:00,28.03,28.08,27.95,27.96,40730.0,28.03,28.08,27.95,27.96,40730.0
2022-03-15 15:30:00,27.96,28.03,27.88,28.01,318824.0,27.96,28.03,27.88,28.01,318824.0
2022-03-16 09:30:00,28.3,28.43,27.83,27.93,111907.0,28.3,28.43,27.83,27.93,111907.0
2022-03-16 10:00:00,27.93,28.04,27.53,27.53,112312.0,27.93,28.04,27.53,27.53,112312.0
2022-03-16 10:30:00,27.54,27.54,27.03,27.15,152608.0,27.54,27.54,27.03,27.15,152608.0
2022-03-16 11:00:00,27.16,27.4,26.98,27.37,129995.0,27.16,27.4,26.98,27.37,129995.0
2022-03-16 11:30:00,27.36,27.61,27.35,27.61,74064.0,27.36,27.61,27.35,27.61,74064.0
2022-03-16 12:00:00,27.6,27.83,27.56,27.82,107608.0,27.6,27.83,27.56,27.82,107608.0
2022-03-16 12:30:00,27.84,27.92,27.71,27.84,67639.0,27.84,27.92,27.71,27.84,67639.0
2022-03-16 13:00:00,27.83,27.89,27.59,27.64,49729.0,27.83,27.89,27.59,27.64,49729.0
2022-03-16 13:30:00,27.64,27.9,27.64,27.79,64450.0,27.64,27.9,27.64,27.79,64450.0
2022-03-16 14:00:00,27.77,27.84,27.25,27.25,124180.0,27.77,27.84,27.25,27.25,124180.0
2022-03-16 14:30:00,27.24,27.52,26.9,27.44,204342.0,27.24,27.52,26.9,27.44,204342.0
2022-03-16 15:00:00,27.45,27.76,27.41,27.7,98868.0,27.45,27.76,27.41,27.7,98868.0
2022-03-16 15:30:00,27.7,27.93,27.59,27.87,321732.0,27.7,27.93,27.59,27.87,321732.0
2022-03-17 09:30:00,27.9,28.53,27.85,28.51,103074.0,27.9,28.53,27.85,28.51,103074.0
2022-03-17 10:00:00,28.52,28.85,28.51,28.79,75227.0,28.52,28.85,28.51,28.79,75227.0
2022-03-17 10:30:00,28.78,28.79,28.61,28.79,83791.0,28.78,28.79,28.61,28.79,83791.0
2022-03-17 11:00:00,28.78,28.78,28.39,28.4,35095.0,28.78,28.78,28.39,28.4,35095.0
2022-03-17 11:30:00,28.42,28.71,28.35,28.7,71496.0,28.42,28.71,28.35,28.7,71496.0
2022-03-17 12:00:00,28.71,28.74,28.6,28.74,40654.0,28.71,28.74,28.6,28.74,40654.0
2022-03-17 12:30:00,28.75,28.75,28.63,28.73,31040.0,28.75,28.75,28.63,28.73,31040.0
2022-03-17 13:00:00,28.73,28.8,28.66,28.78,35426.0,28.73,28.8,28.66,28.78,35426.0
2022-03-17 13:30:00,28.8,28.8,28.64,28.71,42797.0,28.8,28.8,28.64,28.71,42797.0
2022-03-17 14:00:00,28.74,28.74,28.59,28.6,38541.0,28.74,28.74,28.59,28.6,38541.0
2022-03-17 14:30:00,28.61,28.77,28.59,28.73,48969.0,28.61,28.77,28.59,28.73,48969.0
2022-03-17 15:00:00,28.72,28.75,28.64,28.68,43845.0,28.72,28.75,28.64,28.68,43845.0
2022-03-17 15:30:00,28.67,28.91,28.64,28.9,189578.0,28.67,28.91,28.64,28.9,189578.0
2022-03-18 09:30:00,28.66,28.66,27.91,28.02,368788.0,28.66,28.66,27.91,28.02,368788.0
2022-03-18 10:00:00,28.04,28.46,27.89,28.39,131078.0,28.04,28.46,27.89,28.39,131078.0
2022-03-18 10:30:00,28.4,28.49,27.93,27.94,109685.0,28.4,28.49,27.93,27.94,109685.0
2022-03-18 11:00:00,27.95,28.03,27.87,27.96,63111.0,27.95,28.03,27.87,27.96,63111.0
2022-03-18 11:30:00,27.98,28.04,27.81,27.87,54902.0,27.98,28.04,27.81,27.87,54902.0
2022-03-18 12:00:00,27.89,27.99,27.85,27.98,54980.0,27.89,27.99,27.85,27.98,54980.0
2022-03-18 12:30:00,27.96,27.97,27.82,27.91,91064.0,27.96,27.97,27.82,27.91,91064.0
2022-03-18 13:00:00,27.93,28.29,27.91,28.22,164503.0,27.93,28.29,27.91,28.22,164503.0
2022-03-18 13:30:00,28.22,28.27,28.12,28.18,95941.0,28.22,28.27,28.12,28.18,95941.0
2022-03-18 14:00:00,28.18,28.29,28.1,28.24,76907.0,28.18,28.29,28.1,28.24,76907.0
2022-03-18 14:30:00,28.24,28.26,27.98,28.02,74381.0,28.24,28.26,27.98,28.02,74381.0
2022-03-18 15:00:00,28.03,28.26,28.02,28.24,79688.0,28.03,28.26,28.02,28.24,79688.0
2022-03-18 15:30:00,28.24,28.26,28.06,28.13,390125.0,28.24,28.26,28.06,28.13,390125.0
2022-03-21 09:30:00,28.34,29.0,28.28,28.59,85016.0,28.34,29.0,28.28,28.59,85016.0
2022-03-21 10:00:00,28.58,29.44,28.54,28.98,272879.0,28.58,29.44,28.54,28.98,272879.0
2022-03-21 10:30:00,28.95,29.06,28.74,28.92,106304.0,28.95,29.06,28.74,28.92,106304.0
2022-03-21 11:00:00,28.93,29.11,28.63,28.68,92004.0,28.93,29.11,28.63,28.68,92004.0
2022-03-21 11:30:00,28.69,28.89,28.66,28.89,68761.0,28.69,28.89,28.66,28.89,68761.0
2022-03-21 12:00:00,28.88,29.19,28.83,29.16,138500.0,28.88,29.19,28.83,29.16,138500.0
2022-03-21 12:30:00,29.15,29.17,28.98,29.02,102063.0,29.15,29.17,28.98,29.02,102063.0
2022-03-21 13:00:00,29.03,29.04,28.85,28.91,70235.0,29.03,29.04,28.85,28.91,70235.0
2022-03-21 13:30:00,28.9,29.03,28.89,29.0,36846.0,28.9,29.03,28.89,29.0,36846.0
2022-03-21 14:00:00,29.0,29.1,28.94,29.07,60981.0,29.0,29.1,28.94,29.07,60981.0
2022-03-21 14:30:00,29.06,29.14,28.97,28.98,95557.0,29.06,29.14,28.97,28.98,95557.0
2022-03-21 15:00:00,28.98,29.16,28.97,29.11,99535.0,28.98,29.16,28.97,29.11,99535.0
2022-03-21 15:30:00,29.12,29.19,29.08,29.18,407476.0,29.12,29.19,29.08,29.18,407476.0
2022-03-22 09:30:00,29.4,29.65,29.2,29.31,211423.0,29.4,29.65,29.2,29.31,211423.0
2022-03-22 10:00:00,29.32,29.32,28.77,28.89,127486.0,29.32,29.32,28.77,28.89,127486.0
2022-03-22 10:30:00,28.89,29.01,28.68,28.96,86891.0,28.89,29.01,28.68,28.96,86891.0
2022-03-22 11:00:00,28.98,29.02,28.63,28.73,67485.0,28.98,29.02,28.63,28.73,67485.0
2022-03-22 11:30:00,28.71,28.81,28.62,28.8,82268.0,28.71,28.81,28.62,28.8,82268.0
2022-03-22 12:00:00,28.8,29.04,28.76,29.01,43919.0,28.8,29.04,28.76,29.01,43919.0
2022-03-22 12:30:00,28.99,29.09,28.96,29.05,63877.0,28.99,29.09,28.96,29.05,63877.0
2022-03-22 13:00:00,29.05,29.18,29.05,29.14,31004.0,29.05,29.18,29.05,29.14,31004.0
2022-03-22 13:30:00,29.12,29.29,29.06,29.26,42664.0,29.12,29.29,29.06,29.26,42664.0
2022-03-22 14:00:00,29.25,29.32,29.07,29.09,39377.0,29.25,29.32,29.07,29.09,39377.0
2022-03-22 14:30:00,29.08,29.27,29.06,29.15,82591.0,29.08,29.27,29.06,29.15,82591.0
2022-03-22 15:00:00,29.15,29.15,28.94,28.98,87330.0,29.15,29.15,28.94,28.98,87330.0
2022-03-22 15:30:00,28.98,29.15,28.94,29.13,168213.0,28.98,29.15,28.94,29.13,168213.0
2022-03-23 09:30:00,29.09,29.49,29.03,29.29,87333.0,29.09,29.49,29.03,29.29,87333.0
2022-03-23 10:00:00,29.25,29.47,29.17,29.46,49960.0,29.25,29.47,29.17,29.46,49960.0
2022-03-23 10:30:00,29.45,29.48,29.36,29.4,37745.0,29.45,29.48,29.36,29.4,37745.0
2022-03-23 11:00:00,29.4,29.47,29.38,29.42,35002.0,29.4,29.47,29.38,29.42,35002.0
2022-03-23 11:30:00,29.43,29.47,29.36,29.45,40103.0,29.43,29.47,29.36,29.45,40103.0
2022-03-23 12:00:00,29.44,29.51,29.4,29.48,59948.0,29.44,29.51,29.4,29.48,59948.0
2022-03-23 12:30:00,29.48,29.57,29.41,29.5,44864.0,29.48,29.57,29.41,29.5,44864.0
2022-03-23 13:00:00,29.52,29.57,29.23,29.26,68428.0,29.52,29.57,29.23,29.26,68428.0
2022-03-23 13:30:00,29.24,29.27,29.12,29.24,44539.0,29.24,29.27,29.12,29.24,44539.0
2022-03-23 14:00:00,29.26,29.45,29.25,29.44,26575.0,29.26,29.45,29.25,29.44,26575.0
2022-03-23 14:30:00,29.44,29.57,29.29,29.57,88900.0,29.44,29.57,29.29,29.57,88900.0
2022-03-23 15:00:00,29.57,29.82,29.54,29.76,124375.0,29.57,29.82,29.54,29.76,124375.0
2022-03-23 15:30:00,29.76,29.9,29.72,29.72,267215.0,29.76,29.9,29.72,29.72,267215.0
2022-03-24 09:30:00,29.83,29.83,29.48,29.61,56138.0,29.83,29.83,29.48,29.61,56138.0
2022-03-24 10:00:00,29.59,29.73,29.54,29.65,38490.0,29.59,29.73,29.54,29.65,38490.0
2022-03-24 10:30:00,29.65,29.83,29.62,29.8,77095.0,29.65,29.83,29.62,29.8,77095.0
2022-03-24 11:00:00,29.8,29.89,29.77,29.82,31255.0,29.8,29.89,29.77,29.82,31255.0
2022-03-24 11:30:00,29.8,29.8,29.5,29.56,54868.0,29.8,29.8,29.5,29.56,54868.0
2022-03-24 12:00:00,29.55,29.71,29.52,29.68,24853.0,29.55,29.71,29.52,29.68,24853.0
2022-03-24 12:30:00,29.68,29.8,29.63,29.77,22200.0,29.68,29.8,29.63,29.77,22200.0
2022-03-24 13:00:00,29.77,29.87,29.75,29.84,101379.0,29.77,29.87,29.75,29.84,101379.0
2022-03-24 13:30:00,29.82,29.95,29.8,29.91,21079.0,29.82,29.95,29.8,29.91,21079.0
2022-03-24 14:00:00,29.91,29.94,29.84,29.94,28486.0,29.91,29.94,29.84,29.94,28486.0
2022-03-24 14:30:00,29.93,29.99,29.88,29.88,47865.0,29.93,29.99,29.88,29.88,47865.0
2022-03-24 15:00:00,29.87,29.95,29.78,29.94,88240.0,29.87,29.95,29.78,29.94,88240.0
2022-03-24 15:30:00,29.96,30.2,29.91,30.19,456895.0,29.96,30.2,29.91,30.19,456895.0
2022-03-25 09:30:00,30.32,30.7,30.14,30.46,115628.0,30.32,30.7,30.14,30.46,115628.0
2022-03-25 10:00:00,30.46,30.71,30.43,30.61,96911.0,30.46,30.71,30.43,30.61,96911.0
2022-03-25 10:30:00,30.63,30.76,30.52,30.66,63021.0,30.63,30.76,30.52,30.66,63021.0
2022-03-25 11:00:00,30.66,30.72,30.38,30.46,44411.0,30.66,30.72,30.38,30.46,44411.0
2022-03-25 11:30:00,30.46,30.51,30.19,30.25,53323.0,30.46,30.51,30.19,30.25,53323.0
2022-03-25 12:00:00,30.26,30.49,30.24,30.49,19441.0,30.26,30.49,30.24,30.49,19441.0
2022-03-25 12:30:00,30.48,30.5,30.34,30.35,26372.0,30.48,30.5,30.34,30.35,26372.0
2022-03-25 13:00:00,30.34,30.34,29.87,29.88,384053.0,30.34,30.34,29.87,29.88,384053.0
2022-03-25 13:30:00,29.88,30.4,29.85,30.4,35343.0,29.88,30.4,29.85,30.4,35343.0
2022-03-25 14:00:00,30.38,30.42,30.34,30.39,32563.0,30.38,30.42,30.34,30.39,32563.0
2022-03-25 14:30:00,30.4,30.5,30.39,30.46,46508.0,30.4,30.5,30.39,30.46,46508.0
2022-03-25 15:00:00,30.46,30.46,30.28,30.3,74458.0,30.46,30.46,30.28,30.3,74458.0
2022-03-25 15:30:00,30.31,30.35,30.16,30.35,214879.0,30.31,30.35,30.16,30.35,214879.0
2022-03-28 09:30:00,30.01,30.01,29.1,29.41,168102.0,30.01,30.01,29.1,29.41,168102.0
2022-03-28 10:00:00,29.38,29.64,29.35,29.63,54273.0,29.38,29.64,29.35,29.63,54273.0
2022-03-28 10:30:00,29.64,29.65,29.26,29.33,100344.0,29.64,29.65,29.26,29.33,100344.0
2022-03-28 11:00:00,29.33,29.34,29.17,29.23,50472.0,29.33,29.34,29.17,29.23,50472.0
2022-03-28 11:30:00,29.23,29.32,29.15,29.2,63697.0,29.23,29.32,29.15,29.2,63697.0
2022-03-28 12:00:00,29.2,29.44,29.19,29.4,21828.0,29.2,29.44,29.19,29.4,21828.0
2022-03-28 12:30:00,29.4,29.43,29.31,29.38,35245.0,29.4,29.43,29.31,29.38,35245.0
2022-03-28 13:00:00,29.37,29.4,29.15,29.36,154761.0,29.37,29.4,29.15,29.36,154761.0
2022-03-28 13:30:00,29.37,29.4,29.22,29.31,28154.0,29.37,29.4,29.22,29.31,28154.0
2022-03-28 14:00:00,29.33,29.34,29.15,29.17,150781.0,29.33,29.34,29.15,29.17,150781.0
2022-03-28 14:30:00,29.17,29.35,29.16,29.35,69974.0,29.17,29.35,29.16,29.35,69974.0
2022-03-28 15:00:00,29.34,29.34,29.15,29.18,59846.0,29.34,29.34,29.15,29.18,59846.0
2022-03-28 15:30:00,29.17,29.68,29.15,29.68,214262.0,29.17,29.68,29.15,29.68,214262.0
2022-03-29 09:30:00,29.68,29.85,28.53,28.53,245070.0,29.68,29.85,28.53,28.53,245070.0
2022-03-29 10:00:00,28.57,28.97,28.55,28.97,189325.0,28.57,28.97,28.55,28.97,189325.0
2022-03-29 10:30:00,29.0,29.09,28.81,28.93,97997.0,29.0,29.09,28.81,28.93,97997.0
2022-03-29 11:00:00,28.95,29.09,28.69,28.8,140829.0,28.95,29.09,28.69,28.8,140829.0
2022-03-29 11:30:00,28.82,28.96,28.8,28.96,64733.0,28.82,28.96,28.8,28.96,64733.0
2022-03-29 12:00:00,28.96,29.02,28.88,28.9,58806.0,28.96,29.02,28.88,28.9,58806.0
2022-03-29 12:30:00,28.9,29.04,28.83,28.98,53725.0,28.9,29.04,28.83,28.98,53725.0
2022-03-29 13:00:00,28.98,28.98,28.79,28.83,59173.0,28.98,28.98,28.79,28.83,59173.0
2022-03-29 13:30:00,28.84,29.03,28.83,28.98,104204.0,28.84,29.03,28.83,28.98,104204.0
2022-03-29 14:00:00,29.0,29.03,28.86,28.89,54425.0,29.0,29.03,28.86,28.89,54425.0
2022-03-29 14:30:00,28.9,28.9,28.75,28.78,100887.0,28.9,28.9,28.75,28.78,100887.0
2022-03-29 15:00:00,28.77,28.94,28.75,28.89,125497.0,28.77,28.94,28.75,28.89,125497.0
2022-03-29 15:30:00,28.89,29.02,28.7,28.82,317091.0,28.89,29.02,28.7,28.82,317091.0
2022-03-30 09:30:00,29.0,29.74,29.0,29.55,100661.0,29.0,29.74,29.0,29.55,100661.0
2022-03-30 10:00:00,29.58,29.86,29.56,29.86,63030.0,29.58,29.86,29.56,29.86,63030.0
2022-03-30 10:30:00,29.82,29.89,29.65,29.81,41236.0,29.82,29.89,29.65,29.81,41236.0
2022-03-30 11:00:00,29.8,29.8,29.57,29.6,42997.0,29.8,29.8,29.57,29.6,42997.0
2022-03-30 11:30:00,29.62,29.67,29.52,29.52,39747.0,29.62,29.67,29.52,29.52,39747.0
2022-03-30 12:00:00,29.54,29.62,29.48,29.49,29758.0,29.54,29.62,29.48,29.49,29758.0
2022-03-30 12:30:00,29.49,29.51,29.44,29.51,37886.0,29.49,29.51,29.44,29.51,37886.0
2022-03-30 13:00:00,29.49,29.51,29.37,29.48,156057.0,29.49,29.51,29.37,29.48,156057.0
2022-03-30 13:30:00,29.48,29.48,29.22,29.39,46836.0,29.48,29.48,29.22,29.39,46836.0
2022-03-30 14:00:00,29.41,29.47,29.3,29.46,37978.0,29.41,29.47,29.3,29.46,37978.0
2022-03-30 14:30:00,29.45,29.54,29.34,29.36,34943.0,29.45,29.54,29.34,29.36,34943.0
2022-03-30 15:00:00,29.36,29.44,29.26,29.27,157094.0,29.36,29.44,29.26,29.27,157094.0
2022-03-30 15:30:00,29.27,29.29,29.11,29.24,225064.0,29.27,29.29,29.11,29.24,225064.0
2022-03-31 09:30:00,29.05,29.49,29.05,29.29,67172.0,29.05,29.49,29.05,29.29,67172.0
2022-03-31 10:00:00,29.27,29.27,28.93,29.04,41613.0,29.27,29.27,28.93,29.04,41613.0
2022-03-31 10:30:00,29.06,29.22,29.04,29.18,46099.0,29.06,29.22,29.04,29.18,46099.0
2022-03-31 11:00:00,29.18,29.18,28.91,28.92,30252.0,29.18,29.18,28.91,28.92,30252.0
2022-03-31 11:30:00,28.91,29.01,28.85,28.98,36031.0,28.91,29.01,28.85,28.98,36031.0
2022-03-31 12:00:00,28.98,29.08,28.9,28.9,39536.0,28.98,29.08,28.9,28.9,39536.0
2022-03-31 12:30:00,28.9,28.93,28.82,28.89,51520.0,28.9,28.93,28.82,28.89,51520.0
2022-03-31 13:00:00,28.88,28.93,28.8,28.82,42292.0,28.88,28.93,28.8,28.82,42292.0
2022-03-31 13:30:00,28.81,28.84,28.73,28.78,67447.0,28.81,28.84,28.73,28.78,67447.0
2022-03-31 14:00:00,28.79,29.04,28.63,28.98,314124.0,28.79,29.04,28.63,28.98,314124.0
2022-03-31 14:30:00,29.0,29.0,28.81,28.91,87525.0,29.0,29.0,28.81,28.91,87525.0
2022-03-31 15:00:00,28.92,28.93,28.85,28.9,122439.0,28.92,28.93,28.85,28.9,122439.0
2022-03-31 15:30:00,28.89,28.9,28.6,28.69,291372.0,28.89,28.9,28.6,28.69,291372.0
2022-04-01 09:30:00,28.75,29.58,28.73,29.24,97702.0,28.75,29.58,28.73,29.24,97702.0
2022-04-01 10:00:00,29.27,29.44,28.76,28.84,111213.0,29.27,29.44,28.76,28.84,111213.0
2022-04-01 10:30:00,28.8,29.11,28.71,28.99,61195.0,28.8,29.11,28.71,28.99,61195.0
2022-04-01 11:00:00,28.97,29.0,28.87,28.92,67247.0,28.97,29.0,28.87,28.92,67247.0
2022-04-01 11:30:00,28.91,28.91,28.64,28.65,59661.0,28.91,28.91,28.64,28.65,59661.0
2022-04-01 12:00:00,28.65,28.74,28.56,28.71,61601.0,28.65,28.74,28.56,28.71,61601.0
2022-04-01 12:30:00,28.71,28.71,28.56,28.63,65543.0,28.71,28.71,28.56,28.63,65543.0
2022-04-01 13:00:00,28.63,28.65,28.42,28.47,94735.0,28.63,28.65,28.42,28.47,94735.0
2022-04-01 13:30:00,28.47,28.72,28.45,28.7,52644.0,28.47,28.72,28.45,28.7,52644.0
2022-04-01 14:00:00,28.7,28.9,28.69,28.88,52344.0,28.7,28.9,28.69,28.88,52344.0
2022-04-01 14:30:00,28.88,29.12,28.88,29.12,228204.0,28.88,29.12,28.88,29.12,228204.0
2022-04-01 15:00:00,29.12,29.34,29.12,29.2,75695.0,29.12,29.34,29.12,29.2,75695.0
2022-04-01 15:30:00,29.2,29.37,29.17,29.36,202743.0,29.2,29.37,29.17,29.36,202743.0
2022-04-04 09:30:00,29.48,29.9,29.21,29.86,112994.0,29.48,29.9,29.21,29.86,112994.0
2022-04-04 10:00:00,29.88,29.88,29.51,29.67,72789.0,29.88,29.88,29.51,29.67,72789.0
2022-04-04 10:30:00,29.67,29.83,29.62,29.75,52579.0,29.67,29.83,29.62,29.75,52579.0
2022-04-04 11:00:00,29.72,29.76,29.48,29.65,44287.0,29.72,29.76,29.48,29.65,44287.0
2022-04-04 11:30:00,29.65,29.83,29.65,29.79,27496.0,29.65,29.83,29.65,29.79,27496.0
2022-04-04 12:00:00,29.79,29.82,29.62,29.62,50171.0,29.79,29.82,29.62,29.62,50171.0
2022-04-04 12:30:00,29.62,29.63,29.49,29.51,59139.0,29.62,29.63,29.49,29.51,59139.0
2022-04-04 13:00:00,29.49,29.52,29.36,29.51,40019.0,29.49,29.52,29.36,29.51,40019.0
2022-04-04 13:30:00,29.5,29.54,29.48,29.51,33226.0,29.5,29.54,29.48,29.51,33226.0
2022-04-04 14:00:00,29.52,29.53,29.37,29.49,30220.0,29.52,29.53,29.37,29.49,30220.0
2022-04-04 14:30:00,29.47,29.51,29.42,29.47,43065.0,29.47,29.51,29.42,29.47,43065.0
2022-04-04 15:00:00,29.47,29.48,29.31,29.38,103619.0,29.47,29.48,29.31,29.38,103619.0
2022-04-04 15:30:00,29.39,29.41,29.23,29.29,201850.0,29.39,29.41,29.23,29.29,201850.0
2022-04-05 09:30:00,29.19,29.96,29.08,29.1,94900.0,29.19,29.96,29.08,29.1,94900.0
2022-04-05 10:00:00,29.06,29.11,28.58,28.72,57297.0,29.06,29.11,28.58,28.72,57297.0
2022-04-05 10:30:00,28.72,28.8,28.62,28.65,58137.0,28.72,28.8,28.62,28.65,58137.0
2022-04-05 11:00:00,28.66,28.82,28.66,28.76,68766.0,28.66,28.82,28.66,28.76,68766.0
2022-04-05 11:30:00,28.76,28.82,28.7,28.77,38475.0,28.76,28.82,28.7,28.77,38475.0
2022-04-05 12:00:00,28.76,28.83,28.58,28.58,42064.0,28.76,28.83,28.58,28.58,42064.0
2022-04-05 12:30:00,28.57,28.68,28.56,28.64,45287.0,28.57,28.68,28.56,28.64,45287.0
2022-04-05 13:00:00,28.64,28.91,28.63,28.9,104106.0,28.64,28.91,28.63,28.9,104106.0
2022-04-05 13:30:00,28.9,28.92,28.69,28.72,53449.0,28.9,28.92,28.69,28.72,53449.0
2022-04-05 14:00:00,28.7,28.73,28.58,28.68,53827.0,28.7,28.73,28.58,28.68,53827.0
2022-04-05 14:30:00,28.68,28.92,28.63,28.82,347833.0,28.68,28.92,28.63,28.82,347833.0
2022-04-05 15:00:00,28.82,28.84,28.67,28.83,86707.0,28.82,28.84,28.67,28.83,86707.0
2022-04-05 15:30:00,28.83,29.05,28.72,28.74,480403.0,28.83,29.05,28.72,28.74,480403.0
2022-04-06 09:30:00,28.59,28.7,28.26,28.56,93820.0,28.59,28.7,28.26,28.56,93820.0
2022-04-06 10:00:00,28.52,28.81,28.41,28.81,83735.0,28.52,28.81,28.41,28.81,83735.0
2022-04-06 10:30:00,28.84,29.1,28.75,28.78,116424.0,28.84,29.1,28.75,28.78,116424.0
2022-04-06 11:00:00,28.79,28.84,28.48,28.58,54311.0,28.79,28.84,28.48,28.58,54311.0
2022-04-06 11:30:00,28.61,28.96,28.59,28.91,31418.0,28.61,28.96,28.59,28.91,31418.0
2022-04-06 12:00:00,28.92,29.0,28.81,28.84,32519.0,28.92,29.0,28.81,28.84,32519.0
2022-04-06 12:30:00,28.85,28.98,28.84,28.96,27413.0,28.85,28.98,28.84,28.96,27413.0
2022-04-06 13:00:00,28.95,29.11,28.88,29.08,70021.0,28.95,29.11,28.88,29.08,70021.0
2022-04-06 13:30:00,29.08,29.26,29.06,29.2,56970.0,29.08,29.26,29.06,29.2,56970.0
2022-04-06 14:00:00,29.21,29.36,28.82,28.91,47325.0,29.21,29.36,28.82,28.91,47325.0
2022-04-06 14:30:00,28.89,29.14,28.89,29.1,50045.0,28.89,29.14,28.89,29.1,50045.0
2022-04-06 15:00:00,29.11,29.18,28.9,28.9,49965.0,29.11,29.18,28.9,28.9,49965.0
2022-04-06 15:30:00,28.89,29.17,28.83,29.17,195744.0,28.89,29.17,28.83,29.17,195744.0
2022-04-07 09:30:00,28.9,29.19,28.34,28.38,103429.0,28.9,29.19,28.34,28.38,103429.0
2022-04-07 10:00:00,28.41,28.45,28.11,28.43,67741.0,28.41,28.45,28.11,28.43,67741.0
2022-04-07 10:30:00,28.43,28.5,28.3,28.5,46589.0,28.43,28.5,28.3,28.5,46589.0
2022-04-07 11:00:00,28.53,28.6,28.32,28.36,48069.0,28.53,28.6,28.32,28.36,48069.0
2022-04-07 11:30:00,28.35,28.36,28.13,28.16,37649.0,28.35,28.36,28.13,28.16,37649.0
2022-04-07 12:00:00,28.17,28.19,28.07,28.15,33659.0,28.17,28.19,28.07,28.15,33659.0
2022-04-07 12:30:00,28.13,28.23,28.03,28.1,33681.0,28.13,28.23,28.03,28.1,33681.0
2022-04-07 13:00:00,28.08,28.44,28.07,28.44,52129.0,28.08,28.44,28.07,28.44,52129.0
2022-04-07 13:30:00,28.45,28.71,28.44,28.68,55329.0,28.45,28.71,28.44,28.68,55329.0
2022-04-07 14:00:00,28.69,28.76,28.54,28.57,34744.0,28.69,28.76,28.54,28.57,34744.0
2022-04-07 14:30:00,28.56,28.85,28.55,28.81,34994.0,28.56,28.85,28.55,28.81,34994.0
2022-04-07 15:00:00,28.8,28.92,28.79,28.9,42750.0,28.8,28.92,28.79,28.9,42750.0
2022-04-07 15:30:00,28.91,29.02,28.75,28.75,172876.0,28.91,29.02,28.75,28.75,172876.0
2022-04-08 09:30:00,28.98,29.15,28.86,28.93,48711.0,28.98,29.15,28.86,28.93,48711.0
2022-04-08 10:00:00,28.92,29.1,28.83,29.07,63766.0,28.92,29.1,28.83,29.07,63766.0
2022-04-08 10:30:00,29.07,29.62,29.07,29.61,113256.0,29.07,29.62,29.07,29.61,113256.0
2022-04-08 11:00:00,29.62,29.78,29.56,29.6,71496.0,29.62,29.78,29.56,29.6,71496.0
2022-04-08 11:30:00,29.62,29.65,29.51,29.53,73989.0,29.62,29.65,29.51,29.53,73989.0
2022-04-08 12:00:00,29.52,29.83,29.51,29.79,90850.0,29.52,29.83,29.51,29.79,90850.0
2022-04-08 12:30:00,29.78,29.83,29.66,29.67,82617.0,29.78,29.83,29.66,29.67,82617.0
2022-04-08 13:00:00,29.68,29.71,29.47,29.47,55838.0,29.68,29.71,29.47,29.47,55838.0
2022-04-08 13:30:00,29.49,29.49,29.33,29.34,46179.0,29.49,29.49,29.33,29.34,46179.0
2022-04-08 14:00:00,29.34,29.4,29.19,29.19,50128.0,29.34,29.4,29.19,29.19,50128.0
2022-04-08 14:30:00,29.19,29.19,29.05,29.15,77725.0,29.19,29.19,29.05,29.15,77725.0
2022-04-08 15:00:00,29.15,29.15,29.05,29.11,47421.0,29.15,29.15,29.05,29.11,47421.0
2022-04-08 15:30:00,29.11,29.13,28.98,29.02,207925.0,29.11,29.13,28.98,29.02,207925.0
2022-04-11 09:30:00,28.8,28.8,28.29,28.77,116982.0,28.8,28.8,28.29,28.77,116982.0
2022-04-11 10:00:00,28.76,29.07,28.7,28.93,59406.0,28.76,29.07,28.7,28.93,59406.0
2022-04-11 10:30:00,28.9,28.97,28.67,28.7,55817.0,28.9,28.97,28.67,28.7,55817.0
2022-04-11 11:00:00,28.69,28.7,28.51,28.54,31145.0,28.69,28.7,28.51,28.54,31145.0
2022-04-11 11:30:00,28.53,28.7,28.5,28.62,28635.0,28.53,28.7,28.5,28.62,28635.0
2022-04-11 12:00:00,28.61,28.7,28.45,28.48,48187.0,28.61,28.7,28.45,28.48,48187.0
2022-04-11 12:30:00,28.49,28.58,28.34,28.39,36100.0,28.49,28.58,28.34,28.39,36100.0
2022-04-11 13:00:00,28.4,28.55,28.39,28.51,29830.0,28.4,28.55,28.39,28.51,29830.0
2022-04-11 13:30:00,28.54,28.62,28.49,28.62,31811.0,28.54,28.62,28.49,28.62,31811.0
2022-04-11 14:00:00,28.63,28.68,28.53,28.64,26748.0,28.63,28.68,28.53,28.64,26748.0
2022-04-11 14:30:00,28.62,28.71,28.55,28.67,34138.0,28.62,28.71,28.55,28.67,34138.0
2022-04-11 15:00:00,28.68,28.73,28.57,28.61,57733.0,28.68,28.73,28.57,28.61,57733.0
2022-04-11 15:30:00,28.61,28.64,28.41,28.62,269538.0,28.61,28.64,28.41,28.62,269538.0
2022-04-12 09:30:00,29.1,29.7,29.08,29.65,85153.0,29.1,29.7,29.08,29.65,85153.0
2022-04-12 10:00:00,29.57,29.7,29.38,29.6,62584.0,29.57,29.7,29.38,29.6,62584.0
2022-04-12 10:30:00,29.62,29.69,29.58,29.62,25856.0,29.62,29.69,29.58,29.62,25856.0
2022-04-12 11:00:00,29.62,29.63,29.4,29.44,52079.0,29.62,29.63,29.4,29.44,52079.0
2022-04-12 11:30:00,29.44,29.5,29.42,29.43,31891.0,29.44,29.5,29.42,29.43,31891.0
2022-04-12 12:00:00,29.43,29.48,29.35,29.37,33557.0,29.43,29.48,29.35,29.37,33557.0
2022-04-12 12:30:00,29.34,29.34,29.08,29.21,28557.0,29.34,29.34,29.08,29.21,28557.0
2022-04-12 13:00:00,29.19,29.41,29.18,29.3,33903.0,29.19,29.41,29.18,29.3,33903.0
2022-04-12 13:30:00,29.28,29.31,28.93,28.97,28130.0,29.28,29.31,28.93,28.97,28130.0
2022-04-12 14:00:00,28.96,29.03,28.9,28.97,29615.0,28.96,29.03,28.9,28.97,29615.0
2022-04-12 14:30:00,28.97,29.07,28.87,28.89,41941.0,28.97,29.07,28.87,28.89,41941.0
2022-04-12 15:00:00,28.89,28.91,28.76,28.8,37781.0,28.89,28.91,28.76,28.8,37781.0
2022-04-12 15:30:00,28.79,29.05,28.78,29.0,143976.0,28.79,29.05,28.78,29.0,143976.0
2022-04-13 09:30:00,29.36,29.65,29.14,29.27,44174.0,29.36,29.65,29.14,29.27,44174.0
2022-04-13 10:00:00,29.28,29.28,28.95,28.95,28004.0,29.28,29.28,28.95,28.95,28004.0
2022-04-13 10:30:00,28.95,29.09,28.9,29.0,49047.0,28.95,29.09,28.9,29.0,49047.0
2022-04-13 11:00:00,29.0,29.06,28.95,28.97,53277.0,29.0,29.06,28.95,28.97,53277.0
2022-04-13 11:30:00,28.98,29.18,28.96,29.09,47406.0,28.98,29.18,28.96,29.09,47406.0
2022-04-13 12:00:00,29.1,29.18,29.03,29.15,21877.0,29.1,29.18,29.03,29.15,21877.0
2022-04-13 12:30:00,29.16,29.27,29.14,29.22,24869.0,29.16,29.27,29.14,29.22,24869.0
2022-04-13 13:00:00,29.23,29.25,29.11,29.12,13853.0,29.23,29.25,29.11,29.12,13853.0
2022-04-13 13:30:00,29.15,29.17,29.0,29.12,20919.0,29.15,29.17,29.0,29.12,20919.0
2022-04-13 14:00:00,29.11,29.19,29.09,29.14,12562.0,29.11,29.19,29.09,29.14,12562.0
2022-04-13 14:30:00,29.14,29.23,29.09,29.18,30551.0,29.14,29.23,29.09,29.18,30551.0
2022-04-13 15:00:00,29.18,29.22,29.15,29.21,22529.0,29.18,29.22,29.15,29.21,22529.0
2022-04-13 15:30:00,29.21,29.36,29.16,29.32,102409.0,29.21,29.36,29.16,29.32,102409.0
2022-04-14 09:30:00,29.52,29.65,29.34,29.55,73833.0,29.52,29.65,29.34,29.55,73833.0
2022-04-14 10:00:00,29.53,29.68,29.36,29.52,48368.0,29.53,29.68,29.36,29.52,48368.0
2022-04-14 10:30:00,29.55,29.63,29.42,29.5,44871.0,29.55,29.63,29.42,29.5,44871.0
2022-04-14 11:00:00,29.46,29.54,29.42,29.51,27665.0,29.46,29.54,29.42,29.51,27665.0
2022-04-14 11:30:00,29.5,29.55,29.31,29.36,35181.0,29.5,29.55,29.31,29.36,35181.0
2022-04-14 12:00:00,29.4,29.53,29.38,29.43,20764.0,29.4,29.53,29.38,29.43,20764.0
2022-04-14 12:30:00,29.43,29.55,29.41,29.54,41882.0,29.43,29.55,29.41,29.54,41882.0
2022-04-14 13:00:00,29.54,29.57,29.49,29.56,59175.0,29.54,29.57,29.49,29.56,59175.0
2022-04-14 13:30:00,29.55,29.88,29.55,29.78,113818.0,29.55,29.88,29.55,29.78,113818.0
2022-04-14 14:00:00,29.76,30.16,29.76,30.1,311075.0,29.76,30.16,29.76,30.1,311075.0
2022-04-14 14:30:00,30.09,30.11,29.86,29.88,105019.0,30.09,30.11,29.86,29.88,105019.0
2022-04-14 15:00:00,29.89,30.07,29.88,30.0,114169.0,29.89,30.07,29.88,30.0,114169.0
2022-04-14 15:30:00,30.03,30.06,29.94,29.99,236029.0,30.03,30.06,29.94,29.99,236029.0
2022-04-18 09:30:00,30.15,31.32,30.02,31.07,302349.0,30.15,31.32,30.02,31.07,302349.0
2022-04-18 10:00:00,31.04,31.13,30.62,30.68,154373.0,31.04,31.13,30.62,30.68,154373.0
2022-04-18 10:30:00,30.7,30.86,30.57,30.67,185704.0,30.7,30.86,30.57,30.67,185704.0
2022-04-18 11:00:00,30.66,30.71,30.42,30.47,109172.0,30.66,30.71,30.42,30.47,109172.0
2022-04-18 11:30:00,30.5,30.53,30.29,30.4,30673.0,30.5,30.53,30.29,30.4,30673.0
2022-04-18 12:00:00,30.4,30.52,30.3,30.32,69700.0,30.4,30.52,30.3,30.32,69700.0
2022-04-18 12:30:00,30.33,30.33,30.13,30.15,68237.0,30.33,30.33,30.13,30.15,68237.0
2022-04-18 13:00:00,30.15,30.4,30.15,30.3,48916.0,30.15,30.4,30.15,30.3,48916.0
2022-04-18 13:30:00,30.33,30.53,30.31,30.52,38285.0,30.33,30.53,30.31,30.52,38285.0
2022-04-18 14:00:00,30.53,30.54,30.39,30.46,28175.0,30.53,30.54,30.39,30.46,28175.0
2022-04-18 14:30:00,30.48,30.53,30.39,30.39,42984.0,30.48,30.53,30.39,30.39,42984.0
2022-04-18 15:00:00,30.37,30.51,30.36,30.36,53119.0,30.37,30.51,30.36,30.36,53119.0
2022-04-18 15:30:00,30.36,30.44,30.19,30.44,162662.0,30.36,30.44,30.19,30.44,162662.0
2022-04-19 09:30:00,30.34,30.68,30.25,30.6,151840.0,30.34,30.68,30.25,30.6,151840.0
2022-04-19 10:00:00,30.63,30.67,30.43,30.58,56847.0,30.63,30.67,30.43,30.58,56847.0
2022-04-19 10:30:00,30.59,30.72,30.55,30.69,55433.0,30.59,30.72,30.55,30.69,55433.0
2022-04-19 11:00:00,30.7,30.7,30.54,30.63,40985.0,30.7,30.7,30.54,30.63,40985.0
2022-04-19 11:30:00,30.63,30.72,30.56,30.64,68688.0,30.63,30.72,30.56,30.64,68688.0
2022-04-19 12:00:00,30.62,30.63,30.44,30.54,33860.0,30.62,30.63,30.44,30.54,33860.0
2022-04-19 12:30:00,30.53,30.54,30.34,30.34,21037.0,30.53,30.54,30.34,30.34,21037.0
2022-04-19 13:00:00,30.34,30.49,30.34,30.38,18981.0,30.34,30.49,30.34,30.38,18981.0
2022-04-19 13:30:00,30.37,30.49,30.34,30.48,16320.0,30.37,30.49,30.34,30.48,16320.0
2022-04-19 14:00:00,30.49,30.51,30.26,30.32,26029.0,30.49,30.51,30.26,30.32,26029.0
2022-04-19 14:30:00,30.32,30.33,30.13,30.16,34315.0,30.32,30.33,30.13,30.16,34315.0
2022-04-19 15:00:00,30.16,30.18,30.02,30.11,71034.0,30.16,30.18,30.02,30.11,71034.0
2022-04-19 15:30:00,30.11,30.12,29.81,29.93,222918.0,30.11,30.12,29.81,29.93,222918.0
2022-04-20 09:30:00,30.06,30.52,29.66,29.72,82833.0,30.06,30.52,29.66,29.72,82833.0
2022-04-20 10:00:00,29.71,30.13,29.55,30.02,39970.0,29.71,30.13,29.55,30.02,39970.0
2022-04-20 10:30:00,30.06,30.28,30.06,30.23,28170.0,30.06,30.28,30.06,30.23,28170.0
2022-04-20 11:00:00,30.22,30.23,29.95,30.05,21589.0,30.22,30.23,29.95,30.05,21589.0
2022-04-20 11:30:00,30.05,30.16,29.9,29.97,17118.0,30.05,30.16,29.9,29.97,17118.0
2022-04-20 12:00:00,29.98,30.06,29.89,29.91,24204.0,29.98,30.06,29.89,29.91,24204.0
2022-04-20 12:30:00,29.92,29.97,29.86,29.97,18321.0,29.92,29.97,29.86,29.97,18321.0
2022-04-20 13:00:00,29.98,29.99,29.87,29.91,33743.0,29.98,29.99,29.87,29.91,33743.0
2022-04-20 13:30:00,29.91,29.96,29.82,29.89,21470.0,29.91,29.96,29.82,29.89,21470.0
2022-04-20 14:00:00,29.92,29.97,29.6,29.62,38871.0,29.92,29.97,29.6,29.62,38871.0
2022-04-20 14:30:00,29.61,29.63,29.38,29.41,49586.0,29.61,29.63,29.38,29.41,49586.0
2022-04-20 15:00:00,29.41,29.56,29.4,29.55,47527.0,29.41,29.56,29.4,29.55,47527.0
2022-04-20 15:30:00,29.54,29.68,29.35,29.38,184210.0,29.54,29.68,29.35,29.38,184210.0
2022-04-21 09:30:00,29.69,29.81,29.38,29.74,49991.0,29.69,29.81,29.38,29.74,49991.0
2022-04-21 10:00:00,29.74,29.85,29.64,29.77,41960.0,29.74,29.85,29.64,29.77,41960.0
2022-04-21 10:30:00,29.76,29.86,29.5,29.5,66169.0,29.76,29.86,29.5,29.5,66169.0
2022-04-21 11:00:00,29.5,29.56,29.43,29.45,45533.0,29.5,29.56,29.43,29.45,45533.0
2022-04-21 11:30:00,29.45,29.47,29.16,29.16,48094.0,29.45,29.47,29.16,29.16,48094.0
2022-04-21 12:00:00,29.18,29.2,28.9,28.98,79200.0,29.18,29.2,28.9,28.98,79200.0
2022-04-21 12:30:00,28.95,29.01,28.56,28.56,89707.0,28.95,29.01,28.56,28.56,89707.0
2022-04-21 13:00:00,28.56,28.73,28.44,28.67,49842.0,28.56,28.73,28.44,28.67,49842.0
2022-04-21 13:30:00,28.68,28.83,28.5,28.5,138808.0,28.68,28.83,28.5,28.5,138808.0
2022-04-21 14:00:00,28.51,28.61,28.43,28.58,61897.0,28.51,28.61,28.43,28.58,61897.0
2022-04-21 14:30:00,28.58,28.77,28.3,28.41,86198.0,28.58,28.77,28.3,28.41,86198.0
2022-04-21 15:00:00,28.4,28.41,27.87,27.96,179383.0,28.4,28.41,27.87,27.96,179383.0
2022-04-21 15:30:00,27.96,28.01,27.72,27.79,308083.0,27.96,28.01,27.72,27.79,308083.0
2022-04-22 09:30:00,27.66,27.92,27.19,27.67,151275.0,27.66,27.92,27.19,27.67,151275.0
2022-04-22 10:00:00,27.67,27.93,27.43,27.56,111442.0,27.67,27.93,27.43,27.56,111442.0
2022-04-22 10:30:00,27.6,27.69,27.36,27.48,58087.0,27.6,27.69,27.36,27.48,58087.0
2022-04-22 11:00:00,27.48,27.73,27.47,27.59,47286.0,27.48,27.73,27.47,27.59,47286.0
2022-04-22 11:30:00,27.57,27.6,27.31,27.31,132062.0,27.57,27.6,27.31,27.31,132062.0
2022-04-22 12:00:00,27.32,27.61,27.24,27.58,47204.0,27.32,27.61,27.24,27.58,47204.0
2022-04-22 12:30:00,27.58,27.62,27.34,27.35,29181.0,27.58,27.62,27.34,27.35,29181.0
2022-04-22 13:00:00,27.33,27.43,27.21,27.26,33706.0,27.33,27.43,27.21,27.26,33706.0
2022-04-22 13:30:00,27.25,27.28,27.03,27.1,62966.0,27.25,27.28,27.03,27.1,62966.0
2022-04-22 14:00:00,27.08,27.11,26.96,27.0,74711.0,27.08,27.11,26.96,27.0,74711.0
2022-04-22 14:30:00,27.01,27.04,26.8,26.88,90492.0,27.01,27.04,26.8,26.88,90492.0
2022-04-22 15:00:00,26.89,26.99,26.74,26.87,82002.0,26.89,26.99,26.74,26.87,82002.0
2022-04-22 15:30:00,26.87,26.98,26.74,26.75,204778.0,26.87,26.98,26.74,26.75,204778.0
2022-04-25 09:30:00,26.35,26.55,26.15,26.19,166796.0,26.35,26.55,26.15,26.19,166796.0
2022-04-25 10:00:00,26.25,26.54,26.16,26.49,68067.0,26.25,26.54,26.16,26.49,68067.0
2022-04-25 10:30:00,26.52,26.54,26.14,26.15,56763.0,26.52,26.54,26.14,26.15,56763.0
2022-04-25 11:00:00,26.13,26.13,25.94,25.98,40784.0,26.13,26.13,25.94,25.98,40784.0
2022-04-25 11:30:00,25.99,26.1,25.9,26.09,108902.0,25.99,26.1,25.9,26.09,108902.0
2022-04-25 12:00:00,26.11,26.38,26.03,26.26,175823.0,26.11,26.38,26.03,26.26,175823.0
2022-04-25 12:30:00,26.27,26.32,26.15,26.18,90957.0,26.27,26.32,26.15,26.18,90957.0
2022-04-25 13:00:00,26.19,26.28,26.02,26.03,35617.0,26.19,26.28,26.02,26.03,35617.0
2022-04-25 13:30:00,26.06,26.09,25.92,25.98,121287.0,26.06,26.09,25.92,25.98,121287.0
2022-04-25 14:00:00,25.98,26.18,25.86,26.17,111165.0,25.98,26.18,25.86,26.17,111165.0
2022-04-25 14:30:00,26.19,26.24,26.03,26.08,123550.0,26.19,26.24,26.03,26.08,123550.0
2022-04-25 15:00:00,26.08,26.21,25.81,26.05,277318.0,26.08,26.21,25.81,26.05,277318.0
2022-04-25 15:30:00,26.05,26.26,26.02,26.18,428411.0,26.05,26.26,26.02,26.18,428411.0
2022-04-26 09:30:00,26.32,26.7,25.97,26.04,67685.0,26.32,26.7,25.97,26.04,67685.0
2022-04-26 10:00:00,26.05,26.3,25.95,26.13,35754.0,26.05,26.3,25.95,26.13,35754.0
2022-04-26 10:30:00,26.12,26.15,25.91,26.0,39616.0,26.12,26.15,25.91,26.0,39616.0
2022-04-26 11:00:00,26.01,26.51,26.0,26.47,54333.0,26.01,26.51,26.0,26.47,54333.0
2022-04-26 11:30:00,26.46,26.6,26.33,26.36,59127.0,26.46,26.6,26.33,26.36,59127.0
2022-04-26 12:00:00,26.34,26.43,26.21,26.36,20795.0,26.34,26.43,26.21,26.36,20795.0
2022-04-26 12:30:00,26.37,26.44,26.28,26.37,35541.0,26.37,26.44,26.28,26.37,35541.0
2022-04-26 13:00:00,26.39,26.39,26.1,26.11,24799.0,26.39,26.39,26.1,26.11,24799.0
2022-04-26 13:30:00,26.09,26.3,25.95,26.24,51992.0,26.09,26.3,25.95,26.24,51992.0
2022-04-26 14:00:00,26.24,26.31,26.15,26.28,33496.0,26.24,26.31,26.15,26.28,33496.0
2022-04-26 14:30:00,26.29,26.39,26.18,26.37,28560.0,26.29,26.39,26.18,26.37,28560.0
2022-04-26 15:00:00,26.38,26.38,25.87,25.9,185620.0,26.38,26.38,25.87,25.9,185620.0
2022-04-26 15:30:00,25.89,26.12,25.82,25.94,234130.0,25.89,26.12,25.82,25.94,234130.0
2022-04-27 09:30:00,26.0,26.12,25.41,26.1,81242.0,26.0,26.12,25.41,26.1,81242.0
2022-04-27 10:00:00,26.13,26.15,25.62,25.62,46379.0,26.13,26.15,25.62,25.62,46379.0
2022-04-27 10:30:00,25.62,26.18,25.51,26.14,57853.0,25.62,26.18,25.51,26.14,57853.0
2022-04-27 11:00:00,26.16,26.26,25.97,26.22,67447.0,26.16,26.26,25.97,26.22,67447.0
2022-04-27 11:30:00,26.24,26.26,26.02,26.1,44262.0,26.24,26.26,26.02,26.1,44262.0
2022-04-27 12:00:00,26.1,26.15,25.94,26.11,32839.0,26.1,26.15,25.94,26.11,32839.0
2022-04-27 12:30:00,26.11,26.15,26.0,26.14,25439.0,26.11,26.15,26.0,26.14,25439.0
2022-04-27 13:00:00,26.13,26.15,25.88,26.02,42507.0,26.13,26.15,25.88,26.02,42507.0
2022-04-27 13:30:00,26.03,26.17,25.97,26.14,55334.0,26.03,26.17,25.97,26.14,55334.0
2022-04-27 14:00:00,26.14,26.18,26.02,26.06,52733.0,26.14,26.18,26.02,26.06,52733.0
2022-04-27 14:30:00,26.06,26.11,25.76,25.83,40899.0,26.06,26.11,25.76,25.83,40899.0
2022-04-27 15:00:00,25.83,25.86,25.74,25.8,59875.0,25.83,25.86,25.74,25.8,59875.0
2022-04-27 15:30:00,25.8,25.86,25.69,25.73,182889.0,25.8,25.86,25.69,25.73,182889.0
2022-04-28 09:30:00,26.08,26.2,25.4,25.42,73136.0,26.08,26.2,25.4,25.42,73136.0
2022-04-28 10:00:00,25.43,25.43,24.89,25.04,74598.0,25.43,25.43,24.89,25.04,74598.0
2022-04-28 10:30:00,25.04,25.27,24.94,25.18,65218.0,25.04,25.27,24.94,25.18,65218.0
2022-04-28 11:00:00,25.18,25.34,25.15,25.34,41181.0,25.18,25.34,25.15,25.34,41181.0
2022-04-28 11:30:00,25.31,25.4,25.21,25.32,22586.0,25.31,25.4,25.21,25.32,22586.0
2022-04-28 12:00:00,25.33,25.49,25.28,25.46,16303.0,25.33,25.49,25.28,25.46,16303.0
2022-04-28 12:30:00,25.49,25.68,25.47,25.63,27907.0,25.49,25.68,25.47,25.63,27907.0
2022-04-28 13:00:00,25.62,25.83,25.58,25.75,27463.0,25.62,25.83,25.58,25.75,27463.0
2022-04-28 13:30:00,25.75,25.81,25.67,25.71,25247.0,25.75,25.81,25.67,25.71,25247.0
2022-04-28 14:00:00,25.75,25.78,25.67,25.68,24096.0,25.75,25.78,25.67,25.68,24096.0
2022-04-28 14:30:00,25.68,25.9,25.67,25.85,52400.0,25.68,25.9,25.67,25.85,52400.0
2022-04-28 15:00:00,25.83,25.94,25.83,25.87,42974.0,25.83,25.94,25.83,25.87,42974.0
2022-04-28 15:30:00,25.88,25.9,25.55,25.65,241815.0,25.88,25.9,25.55,25.65,241815.0
2022-04-29 09:30:00,25.57,25.7,25.28,25.61,49908.0,25.57,25.7,25.28,25.61,49908.0
2022-04-29 10:00:00,25.66,25.7,25.2,25.2,37997.0,25.66,25.7,25.2,25.2,37997.0
2022-04-29 10:30:00,25.22,25.28,25.13,25.25,76096.0,25.22,25.28,25.13,25.25,76096.0
2022-04-29 11:00:00,25.25,25.26,25.07,25.2,46124.0,25.25,25.26,25.07,25.2,46124.0
2022-04-29 11:30:00,25.24,25.38,25.15,25.15,31127.0,25.24,25.38,25.15,25.15,31127.0
2022-04-29 12:00:00,25.14,25.14,24.91,24.96,59361.0,25.14,25.14,24.91,24.96,59361.0
2022-04-29 12:30:00,24.96,24.96,24.66,24.78,53121.0,24.96,24.96,24.66,24.78,53121.0
2022-04-29 13:00:00,24.8,24.98,24.79,24.98,39026.0,24.8,24.98,24.79,24.98,39026.0
2022-04-29 13:30:00,24.98,25.07,24.85,24.86,36377.0,24.98,25.07,24.85,24.86,36377.0
2022-04-29 14:00:00,24.86,25.01,24.84,24.99,53112.0,24.86,25.01,24.84,24.99,53112.0
2022-04-29 14:30:00,24.99,25.0,24.83,24.85,92367.0,24.99,25.0,24.83,24.85,92367.0
2022-04-29 15:00:00,24.87,24.97,24.67,24.9,138966.0,24.87,24.97,24.67,24.9,138966.0
2022-04-29 15:30:00,24.9,24.97,24.56,24.73,266540.0,24.9,24.97,24.56,24.73,266540.0
2022-05-02 09:30:00,24.55,24.64,24.37,24.41,80607.0,24.55,24.64,24.37,24.41,80607.0
2022-05-02 10:00:00,24.43,24.83,24.37,24.8,61836.0,24.43,24.83,24.37,24.8,61836.0
2022-05-02 10:30:00,24.79,24.9,24.59,24.6,39876.0,24.79,24.9,24.59,24.6,39876.0
2022-05-02 11:00:00,24.59,24.69,24.44,24.44,60113.0,24.59,24.69,24.44,24.44,60113.0
2022-05-02 11:30:00,24.46,24.7,24.42,24.57,33314.0,24.46,24.7,24.42,24.57,33314.0
2022-05-02 12:00:00,24.58,24.76,24.46,24.62,23624.0,24.58,24.76,24.46,24.62,23624.0
2022-05-02 12:30:00,24.63,24.73,24.41,24.41,26247.0,24.63,24.73,24.41,24.41,26247.0
2022-05-02 13:00:00,24.43,24.54,24.29,24.29,55445.0,24.43,24.54,24.29,24.29,55445.0
2022-05-02 13:30:00,24.3,24.38,24.18,24.29,40646.0,24.3,24.38,24.18,24.29,40646.0
2022-05-02 14:00:00,24.27,24.37,24.06,24.18,49821.0,24.27,24.37,24.06,24.18,49821.0
2022-05-02 14:30:00,24.19,24.26,24.09,24.16,52503.0,24.19,24.26,24.09,24.16,52503.0
2022-05-02 15:00:00,24.2,24.56,24.19,24.55,60243.0,24.2,24.56,24.19,24.55,60243.0
2022-05-02 15:30:00,24.56,24.7,24.49,24.68,168523.0,24.56,24.7,24.49,24.68,168523.0
2022-05-03 09:30:00,24.8,25.06,24.36,24.83,67184.0,24.8,25.06,24.36,24.83,67184.0
2022-05-03 10:00:00,24.85,25.04,24.71,25.0,46175.0,24.85,25.04,24.71,25.0,46175.0
2022-05-03 10:30:00,25.01,25.02,24.74,24.87,40280.0,25.01,25.02,24.74,24.87,40280.0
2022-05-03 11:00:00,24.87,24.95,24.79,24.88,71588.0,24.87,24.95,24.79,24.88,71588.0
2022-05-03 11:30:00,24.88,25.12,24.79,25.07,44894.0,24.88,25.12,24.79,25.07,44894.0
2022-05-03 12:00:00,25.07,25.1,24.86,24.94,36329.0,25.07,25.1,24.86,24.94,36329.0
2022-05-03 12:30:00,24.93,25.11,24.87,25.08,53769.0,24.93,25.11,24.87,25.08,53769.0
2022-05-03 13:00:00,25.07,25.15,24.98,25.1,111368.0,25.07,25.15,24.98,25.1,111368.0
2022-05-03 13:30:00,25.11,25.32,25.1,25.27,61318.0,25.11,25.32,25.1,25.27,61318.0
2022-05-03 14:00:00,25.25,25.26,24.86,24.91,61348.0,25.25,25.26,24.86,24.91,61348.0
2022-05-03 14:30:00,24.91,25.26,24.87,25.26,85500.0,24.91,25.26,24.87,25.26,85500.0
2022-05-03 15:00:00,25.25,25.3,25.13,25.21,81913.0,25.25,25.3,25.13,25.21,81913.0
2022-05-03 15:30:00,25.22,25.35,25.08,25.25,252758.0,25.22,25.35,25.08,25.25,252758.0
2022-05-04 09:30:00,25.51,25.64,25.25,25.28,59846.0,25.51,25.64,25.25,25.28,59846.0
2022-05-04 10:00:00,25.21,25.34,25.12,25.34,61895.0,25.21,25.34,25.12,25.34,61895.0
2022-05-04 10:30:00,25.31,25.49,25.28,25.46,39632.0,25.31,25.49,25.28,25.46,39632.0
2022-05-04 11:00:00,25.47,25.48,25.24,25.35,45607.0,25.47,25.48,25.24,25.35,45607.0
2022-05-04 11:30:00,25.34,25.41,25.27,25.38,35197.0,25.34,25.41,25.27,25.38,35197.0
2022-05-04 12:00:00,25.36,25.61,25.29,25.6,32000.0,25.36,25.61,25.29,25.6,32000.0
2022-05-04 12:30:00,25.59,25.73,25.56,25.63,36318.0,25.59,25.73,25.56,25.63,36318.0
2022-05-04 13:00:00,25.64,25.66,25.56,25.64,28897.0,25.64,25.66,25.56,25.64,28897.0
2022-05-04 13:30:00,25.66,25.78,25.62,25.72,53484.0,25.66,25.78,25.62,25.72,53484.0
2022-05-04 14:00:00,25.71,25.92,25.46,25.84,48417.0,25.71,25.92,25.46,25.84,48417.0
2022-05-04 14:30:00,25.84,26.08,25.45,26.01,68796.0,25.84,26.08,25.45,26.01,68796.0
2022-05-04 15:00:00,26.01,26.16,25.96,26.16,66241.0,26.01,26.16,25.96,26.16,66241.0
2022-05-04 15:30:00,26.16,26.52,26.15,26.46,293491.0,26.16,26.52,26.15,26.46,293491.0
2022-05-05 09:30:00,26.3,26.5,25.96,26.15,74696.0,26.3,26.5,25.96,26.15,74696.0
2022-05-05 10:00:00,26.14,26.33,25.87,26.13,109810.0,26.14,26.33,25.87,26.13,109810.0
2022-05-05 10:30:00,26.13,26.17,25.71,25.82,85138.0,26.13,26.17,25.71,25.82,85138.0
2022-05-05 11:00:00,25.83,25.85,25.5,25.66,58467.0,25.83,25.85,25.5,25.66,58467.0
2022-05-05 11:30:00,25.67,25.99,25.53,25.56,68011.0,25.67,25.99,25.53,25.56,68011.0
2022-05-05 12:00:00,25.54,25.88,25.43,25.84,58196.0,25.54,25.88,25.43,25.84,58196.0
2022-05-05 12:30:00,25.83,25.9,25.58,25.69,50755.0,25.83,25.9,25.58,25.69,50755.0
2022-05-05 13:00:00,25.72,25.98,25.7,25.7,24922.0,25.72,25.98,25.7,25.7,24922.0
2022-05-05 13:30:00,25.7,25.85,25.57,25.63,31285.0,25.7,25.85,25.57,25.63,31285.0
2022-05-05 14:00:00,25.63,25.86,25.52,25.58,64447.0,25.63,25.86,25.52,25.58,64447.0
2022-05-05 14:30:00,25.58,25.83,25.57,25.83,135983.0,25.58,25.83,25.57,25.83,135983.0
2022-05-05 15:00:00,25.82,25.85,25.38,25.44,130346.0,25.82,25.85,25.38,25.44,130346.0
2022-05-05 15:30:00,25.44,25.8,25.33,25.79,350385.0,25.44,25.8,25.33,25.79,350385.0
2022-05-06 09:30:00,26.01,26.01,24.86,25.08,213423.0,26.01,26.01,24.86,25.08,213423.0
2022-05-06 10:00:00,25.07,25.62,25.05,25.62,120786.0,25.07,25.62,25.05,25.62,120786.0
2022-05-06 10:30:00,25.6,25.83,25.35,25.78,102750.0,25.6,25.83,25.35,25.78,102750.0
2022-05-06 11:00:00,25.76,26.56,25.71,26.4,261272.0,25.76,26.56,25.71,26.4,261272.0
2022-05-06 11:30:00,26.4,26.49,25.71,26.04,149658.0,26.4,26.49,25.71,26.04,149658.0
2022-05-06 12:00:00,26.07,26.49,25.94,26.36,118467.0,26.07,26.49,25.94,26.36,118467.0
2022-05-06 12:30:00,26.38,26.62,26.28,26.62,137244.0,26.38,26.62,26.28,26.62,137244.0
2022-05-06 13:00:00,26.6,26.7,26.3,26.36,133914.0,26.6,26.7,26.3,26.36,133914.0
2022-05-06 13:30:00,26.34,26.42,26.07,26.21,116977.0,26.34,26.42,26.07,26.21,116977.0
2022-05-06 14:00:00,26.2,26.26,26.0,26.11,111778.0,26.2,26.26,26.0,26.11,111778.0
2022-05-06 14:30:00,26.12,26.34,26.05,26.25,245970.0,26.12,26.34,26.05,26.25,245970.0
2022-05-06 15:00:00,26.24,26.36,26.01,26.16,423024.0,26.24,26.36,26.01,26.16,423024.0
2022-05-06 15:30:00,26.16,26.68,26.15,26.68,602651.0,26.16,26.68,26.15,26.68,602651.0
2022-05-09 09:30:00,26.21,26.57,25.87,26.49,118699.0,26.21,26.57,25.87,26.49,118699.0
2022-05-09 10:00:00,26.47,26.57,26.19,26.38,106383.0,26.47,26.57,26.19,26.38,106383.0
2022-05-09 10:30:00,26.37,26.5,25.89,25.96,154482.0,26.37,26.5,25.89,25.96,154482.0
2022-05-09 11:00:00,25.93,26.07,25.77,25.94,80539.0,25.93,26.07,25.77,25.94,80539.0
2022-05-09 11:30:00,25.95,26.36,25.89,26.23,64224.0,25.95,26.36,25.89,26.23,64224.0
2022-05-09 12:00:00,26.23,26.51,26.12,26.5,140186.0,26.23,26.51,26.12,26.5,140186.0
2022-05-09 12:30:00,26.52,26.55,26.05,26.08,69999.0,26.52,26.55,26.05,26.08,69999.0
2022-05-09 13:00:00,26.08,26.09,25.78,26.07,81637.0,26.08,26.09,25.78,26.07,81637.0
2022-05-09 13:30:00,26.09,26.23,25.89,26.0,107798.0,26.09,26.23,25.89,26.0,107798.0
2022-05-09 14:00:00,25.95,26.08,25.8,26.0,104128.0,25.95,26.08,25.8,26.0,104128.0
2022-05-09 14:30:00,25.93,26.21,25.85,26.09,200604.0,25.93,26.21,25.85,26.09,200604.0
2022-05-09 15:00:00,26.11,26.27,25.89,25.89,192298.0,26.11,26.27,25.89,25.89,192298.0
2022-05-09 15:30:00,25.89,25.89,24.38,25.02,774536.0,25.89,25.89,24.38,25.02,774536.0
2022-05-10 09:30:00,25.08,25.79,24.98,25.73,207662.0,25.08,25.79,24.98,25.73,207662.0
2022-05-10 10:00:00,25.73,26.27,25.67,26.2,114286.0,25.73,26.27,25.67,26.2,114286.0
2022-05-10 10:30:00,26.21,26.3,25.83,25.92,125030.0,26.21,26.3,25.83,25.92,125030.0
2022-05-10 11:00:00,25.91,25.91,25.45,25.77,165439.0,25.91,25.91,25.45,25.77,165439.0
2022-05-10 11:30:00,25.77,25.89,25.29,25.44,85174.0,25.77,25.89,25.29,25.44,85174.0
2022-05-10 12:00:00,25.43,25.56,24.96,24.96,45634.0,25.43,25.56,24.96,24.96,45634.0
2022-05-10 12:30:00,24.97,25.03,24.75,24.79,38231.0,24.97,25.03,24.75,24.79,38231.0
2022-05-10 13:00:00,24.78,24.95,24.69,24.95,38325.0,24.78,24.95,24.69,24.95,38325.0
2022-05-10 13:30:00,24.97,25.26,24.93,25.26,59401.0,24.97,25.26,24.93,25.26,59401.0
2022-05-10 14:00:00,25.24,25.37,25.08,25.33,87246.0,25.24,25.37,25.08,25.33,87246.0
2022-05-10 14:30:00,25.34,25.59,25.33,25.55,52658.0,25.34,25.59,25.33,25.55,52658.0
2022-05-10 15:00:00,25.57,25.73,25.43,25.46,76673.0,25.57,25.73,25.43,25.46,76673.0
2022-05-10 15:30:00,25.46,25.47,25.22,25.42,194072.0,25.46,25.47,25.22,25.42,194072.0
2022-05-11 09:30:00,25.35,26.55,25.35,26.55,137927.0,25.35,26.55,25.35,26.55,137927.0
2022-05-11 10:00:00,26.55,27.02,26.21,26.91,170693.0,26.55,27.02,26.21,26.91,170693.0
2022-05-11 10:30:00,26.89,27.26,26.74,27.26,121210.0,26.89,27.26,26.74,27.26,121210.0
2022-05-11 11:00:00,27.25,27.25,26.92,27.07,84061.0,27.25,27.25,26.92,27.07,84061.0
2022-05-11 11:30:00,27.05,27.15,26.84,26.85,63145.0,27.05,27.15,26.84,26.85,63145.0
2022-05-11 12:00:00,26.87,26.91,26.57,26.57,64677.0,26.87,26.91,26.57,26.57,64677.0
2022-05-11 12:30:00,26.55,26.6,26.37,26.38,60789.0,26.55,26.6,26.37,26.38,60789.0
2022-05-11 13:00:00,26.38,26.41,25.98,25.98,83447.0,26.38,26.41,25.98,25.98,83447.0
2022-05-11 13:30:00,25.97,26.08,25.69,25.69,70758.0,25.97,26.08,25.69,25.69,70758.0
2022-05-11 14:00:00,25.73,25.94,25.62,25.75,81951.0,25.73,25.94,25.62,25.75,81951.0
2022-05-11 14:30:00,25.75,26.04,25.66,26.03,219138.0,25.75,26.04,25.66,26.03,219138.0
2022-05-11 15:00:00,26.02,26.11,25.92,26.1,254770.0,26.02,26.11,25.92,26.1,254770.0
2022-05-11 15:30:00,26.11,26.12,25.88,26.05,473491.0,26.11,26.12,25.88,26.05,473491.0
2022-05-12 09:30:00,25.91,25.91,24.58,24.78,137319.0,25.91,25.91,24.58,24.78,137319.0
2022-05-12 10:00:00,24.79,25.88,24.77,25.87,86560.0,24.79,25.88,24.77,25.87,86560.0
2022-05-12 10:30:00,25.88,26.03,25.64,25.96,98979.0,25.88,26.03,25.64,25.96,98979.0
2022-05-12 11:00:00,25.96,26.04,25.74,25.91,63807.0,25.96,26.04,25.74,25.91,63807.0
2022-05-12 11:30:00,25.88,25.93,25.5,25.58,82438.0,25.88,25.93,25.5,25.58,82438.0
2022-05-12 12:00:00,25.58,25.92,25.57,25.87,32574.0,25.58,25.92,25.57,25.87,32574.0
2022-05-12 12:30:00,25.86,26.18,25.86,26.0,43618.0,25.86,26.18,25.86,26.0,43618.0
2022-05-12 13:00:00,25.99,26.03,25.78,25.8,56080.0,25.99,26.03,25.78,25.8,56080.0
2022-05-12 13:30:00,25.8,25.85,25.51,25.64,40846.0,25.8,25.85,25.51,25.64,40846.0
2022-05-12 14:00:00,25.64,25.81,25.62,25.77,67281.0,25.64,25.81,25.62,25.77,67281.0
2022-05-12 14:30:00,25.75,25.82,25.64,25.66,185337.0,25.75,25.82,25.64,25.66,185337.0
2022-05-12 15:00:00,25.66,25.89,25.61,25.68,101014.0,25.66,25.89,25.61,25.68,101014.0
2022-05-12 15:30:00,25.68,25.89,25.64,25.85,294258.0,25.68,25.89,25.64,25.85,294258.0
2022-05-13 09:30:00,26.73,27.72,26.69,27.26,184265.0,26.73,27.72,26.69,27.26,184265.0
2022-05-13 10:00:00,27.22,27.28,26.91,27.27,51266.0,27.22,27.28,26.91,27.27,51266.0
2022-05-13 10:30:00,27.28,27.29,26.89,27.05,34894.0,27.28,27.29,26.89,27.05,34894.0
2022-05-13 11:00:00,27.03,27.1,26.95,26.96,35781.0,27.03,27.1,26.95,26.96,35781.0
2022-05-13 11:30:00,26.98,27.25,26.95,27.22,27413.0,26.98,27.25,26.95,27.22,27413.0
2022-05-13 12:00:00,27.21,27.29,27.02,27.08,41655.0,27.21,27.29,27.02,27.08,41655.0
2022-05-13 12:30:00,27.06,27.22,26.93,27.02,55847.0,27.06,27.22,26.93,27.02,55847.0
2022-05-13 13:00:00,27.04,27.24,27.03,27.24,35753.0,27.04,27.24,27.03,27.24,35753.0
2022-05-13 13:30:00,27.24,27.24,26.94,26.97,38591.0,27.24,27.24,26.94,26.97,38591.0
2022-05-13 14:00:00,26.99,26.99,26.79,26.85,47079.0,26.99,26.99,26.79,26.85,47079.0
2022-05-13 14:30:00,26.85,27.25,26.84,27.25,48521.0,26.85,27.25,26.84,27.25,48521.0
2022-05-13 15:00:00,27.24,27.32,27.18,27.31,97219.0,27.24,27.32,27.18,27.31,97219.0
2022-05-13 15:30:00,27.32,27.35,27.1,27.28,290028.0,27.32,27.35,27.1,27.28,290028.0
2022-05-16 09:30:00,27.16,27.68,27.1,27.33,45518.0,27.16,27.68,27.1,27.33,45518.0
2022-05-16 10:00:00,27.3,27.44,27.14,27.44,29731.0,27.3,27.44,27.14,27.44,29731.0
2022-05-16 10:30:00,27.39,27.4,26.92,26.93,54026.0,27.39,27.4,26.92,26.93,54026.0
2022-05-16 11:00:00,26.9,27.01,26.88,26.88,53659.0,26.9,27.01,26.88,26.88,53659.0
2022-05-16 11:30:00,26.87,27.1,26.68,27.08,74246.0,26.87,27.1,26.68,27.08,74246.0
2022-05-16 12:00:00,27.05,27.05,26.8,26.83,49027.0,27.05,27.05,26.8,26.83,49027.0
2022-05-16 12:30:00,26.82,26.86,26.68,26.75,42963.0,26.82,26.86,26.68,26.75,42963.0
2022-05-16 13:00:00,26.74,27.05,26.71,27.05,29082.0,26.74,27.05,26.71,27.05,29082.0
2022-05-16 13:30:00,27.05,27.07,26.95,27.0,32760.0,27.05,27.07,26.95,27.0,32760.0
2022-05-16 14:00:00,27.01,27.36,26.97,27.36,66539.0,27.01,27.36,26.97,27.36,66539.0
2022-05-16 14:30:00,27.38,27.5,27.28,27.4,84470.0,27.38,27.5,27.28,27.4,84470.0
2022-05-16 15:00:00,27.43,27.44,27.12,27.13,68612.0,27.43,27.44,27.12,27.13,68612.0
2022-05-16 15:30:00,27.13,27.23,27.04,27.19,148492.0,27.13,27.23,27.04,27.19,148492.0
2022-05-17 09:30:00,25.5,25.85,24.27,25.53,832076.0,25.5,25.85,24.27,25.53,832076.0
2022-05-17 10:00:00,25.55,26.14,25.51,25.82,429007.0,25.55,26.14,25.51,25.82,429007.0
2022-05-17 10:30:00,25.82,25.82,25.18,25.46,296815.0,25.82,25.82,25.18,25.46,296815.0
2022-05-17 11:00:00,25.47,26.09,25.43,26.06,127297.0,25.47,26.09,25.43,26.06,127297.0
2022-05-17 11:30:00,26.06,26.34,25.94,25.96,234685.0,26.06,26.34,25.94,25.96,234685.0
2022-05-17 12:00:00,25.95,26.11,25.84,25.97,191427.0,25.95,26.11,25.84,25.97,191427.0
2022-05-17 12:30:00,25.98,26.19,25.98,26.05,101136.0,25.98,26.19,25.98,26.05,101136.0
2022-05-17 13:00:00,26.06,26.07,25.77,25.87,179314.0,26.06,26.07,25.77,25.87,179314.0
2022-05-17 13:30:00,25.87,26.0,25.81,25.95,76438.0,25.87,26.0,25.81,25.95,76438.0
2022-05-17 14:00:00,25.95,26.0,25.73,25.82,138067.0,25.95,26.0,25.73,25.82,138067.0
2022-05-17 14:30:00,25.81,25.98,25.64,25.76,160121.0,25.81,25.98,25.64,25.76,160121.0
2022-05-17 15:00:00,25.76,25.81,25.65,25.65,467175.0,25.76,25.81,25.65,25.65,467175.0
2022-05-17 15:30:00,25.65,25.65,25.31,25.46,572339.0,25.65,25.65,25.31,25.46,572339.0
2022-05-18 09:30:00,25.3,26.89,25.3,26.76,219467.0,25.3,26.89,25.3,26.76,219467.0
2022-05-18 10:00:00,26.77,27.05,26.63,26.95,141596.0,26.77,27.05,26.63,26.95,141596.0
2022-05-18 10:30:00,26.95,27.09,26.67,26.79,86982.0,26.95,27.09,26.67,26.79,86982.0
2022-05-18 11:00:00,26.8,26.81,25.94,25.94,86268.0,26.8,26.81,25.94,25.94,86268.0
2022-05-18 11:30:00,25.93,26.01,25.86,25.97,61285.0,25.93,26.01,25.86,25.97,61285.0
2022-05-18 12:00:00,25.96,26.0,25.72,25.74,111006.0,25.96,26.0,25.72,25.74,111006.0
2022-05-18 12:30:00,25.73,25.77,25.61,25.66,83052.0,25.73,25.77,25.61,25.66,83052.0
2022-05-18 13:00:00,25.65,25.65,25.17,25.52,99833.0,25.65,25.65,25.17,25.52,99833.0
2022-05-18 13:30:00,25.51,25.65,25.39,25.62,173944.0,25.51,25.65,25.39,25.62,173944.0
2022-05-18 14:00:00,25.63,25.96,25.52,25.93,130866.0,25.63,25.96,25.52,25.93,130866.0
2022-05-18 14:30:00,25.93,25.98,25.44,25.5,172279.0,25.93,25.98,25.44,25.5,172279.0
2022-05-18 15:00:00,25.51,25.74,25.48,25.65,85450.0,25.51,25.74,25.48,25.65,85450.0
2022-05-18 15:30:00,25.65,26.0,25.6,25.96,264208.0,25.65,26.0,25.6,25.96,264208.0
2022-05-19 09:30:00,25.81,26.78,25.75,26.19,122695.0,25.81,26.78,25.75,26.19,122695.0
2022-05-19 10:00:00,26.24,26.55,25.75,25.85,130933.0,26.24,26.55,25.75,25.85,130933.0
2022-05-19 10:30:00,25.83,26.04,25.73,25.92,61520.0,25.83,26.04,25.73,25.92,61520.0
2022-05-19 11:00:00,25.92,26.22,25.92,26.13,45164.0,25.92,26.22,25.92,26.13,45164.0
2022-05-19 11:30:00,26.14,26.8,26.13,26.66,55364.0,26.14,26.8,26.13,26.66,55364.0
2022-05-19 12:00:00,26.67,26.8,26.55,26.74,54557.0,26.67,26.8,26.55,26.74,54557.0
2022-05-19 12:30:00,26.75,26.81,26.55,26.76,47483.0,26.75,26.81,26.55,26.76,47483.0
2022-05-19 13:00:00,26.78,26.93,26.61,26.85,61127.0,26.78,26.93,26.61,26.85,61127.0
2022-05-19 13:30:00,26.84,27.1,26.65,27.07,55128.0,26.84,27.1,26.65,27.07,55128.0
2022-05-19 14:00:00,27.1,27.1,26.87,27.0,45072.0,27.1,27.1,26.87,27.0,45072.0
2022-05-19 14:30:00,27.01,27.2,26.92,27.12,75774.0,27.01,27.2,26.92,27.12,75774.0
2022-05-19 15:00:00,27.14,27.22,26.92,26.92,80522.0,27.14,27.22,26.92,26.92,80522.0
2022-05-19 15:30:00,26.9,27.09,26.79,26.82,204313.0,26.9,27.09,26.79,26.82,204313.0
2022-05-20 09:30:00,27.24,27.58,27.05,27.16,104545.0,27.24,27.58,27.05,27.16,104545.0
2022-05-20 10:00:00,27.19,27.19,26.64,26.71,47627.0,27.19,27.19,26.64,26.71,47627.0
2022-05-20 10:30:00,26.66,26.73,26.3,26.31,55155.0,26.66,26.73,26.3,26.31,55155.0
2022-05-20 11:00:00,26.32,26.32,26.02,26.16,35221.0,26.32,26.32,26.02,26.16,35221.0
2022-05-20 11:30:00,26.17,26.26,26.04,26.11,37034.0,26.17,26.26,26.04,26.11,37034.0
2022-05-20 12:00:00,26.12,26.15,25.85,25.92,29881.0,26.12,26.15,25.85,25.92,29881.0
2022-05-20 12:30:00,25.92,25.96,25.69,25.75,51320.0,25.92,25.96,25.69,25.75,51320.0
2022-05-20 13:00:00,25.72,25.76,25.48,25.5,32149.0,25.72,25.76,25.48,25.5,32149.0
2022-05-20 13:30:00,25.52,25.85,25.52,25.82,46312.0,25.52,25.85,25.52,25.82,46312.0
2022-05-20 14:00:00,25.82,25.86,25.53,25.6,56408.0,25.82,25.86,25.53,25.6,56408.0
2022-05-20 14:30:00,25.62,25.77,25.52,25.58,40866.0,25.62,25.77,25.52,25.58,40866.0
2022-05-20 15:00:00,25.58,25.69,25.39,25.68,83610.0,25.58,25.69,25.39,25.68,83610.0
2022-05-20 15:30:00,25.69,26.06,25.63,26.03,258005.0,25.69,26.06,25.63,26.03,258005.0
2022-05-23 09:30:00,26.02,26.57,25.87,26.33,45244.0,26.02,26.57,25.87,26.33,45244.0
2022-05-23 10:00:00,26.32,26.47,26.14,26.39,27012.0,26.32,26.47,26.14,26.39,27012.0
2022-05-23 10:30:00,26.46,26.51,26.19,26.38,32632.0,26.46,26.51,26.19,26.38,32632.0
2022-05-23 11:00:00,26.39,26.49,26.31,26.49,51649.0,26.39,26.49,26.31,26.49,51649.0
2022-05-23 11:30:00,26.45,26.58,26.39,26.5,36761.0,26.45,26.58,26.39,26.5,36761.0
2022-05-23 12:00:00,26.52,26.8,26.51,26.75,64918.0,26.52,26.8,26.51,26.75,64918.0
2022-05-23 12:30:00,26.74,26.77,26.43,26.49,57044.0,26.74,26.77,26.43,26.49,57044.0
2022-05-23 13:00:00,26.49,26.57,26.38,26.55,24747.0,26.49,26.57,26.38,26.55,24747.0
2022-05-23 13:30:00,26.54,26.82,26.52,26.8,33240.0,26.54,26.82,26.52,26.8,33240.0
2022-05-23 14:00:00,26.8,26.82,26.67,26.79,32007.0,26.8,26.82,26.67,26.79,32007.0
2022-05-23 14:30:00,26.8,26.84,26.58,26.62,71987.0,26.8,26.84,26.58,26.62,71987.0
2022-05-23 15:00:00,26.6,26.75,26.5,26.59,33190.0,26.6,26.75,26.5,26.59,33190.0
2022-05-23 15:30:00,26.59,26.67,26.42,26.56,119722.0,26.59,26.67,26.42,26.56,119722.0
2022-05-24 09:30:00,26.17,26.44,25.96,26.31,53875.0,26.17,26.44,25.96,26.31,53875.0
2022-05-24 10:00:00,26.3,26.45,25.93,26.14,62250.0,26.3,26.45,25.93,26.14,62250.0
2022-05-24 10:30:00,26.14,26.14,25.79,25.92,31224.0,26.14,26.14,25.79,25.92,31224.0
2022-05-24 11:00:00,25.9,25.99,25.64,25.71,66419.0,25.9,25.99,25.64,25.71,66419.0
2022-05-24 11:30:00,25.71,26.26,25.7,26.21,69483.0,25.71,26.26,25.7,26.21,69483.0
2022-05-24 12:00:00,26.21,26.31,26.11,26.13,31131.0,26.21,26.31,26.11,26.13,31131.0
2022-05-24 12:30:00,26.08,26.12,25.97,26.08,21081.0,26.08,26.12,25.97,26.08,21081.0
2022-05-24 13:00:00,25.93,25.97,25.7,25.77,113236.0,25.93,25.97,25.7,25.77,113236.0
2022-05-24 13:30:00,25.75,25.99,25.68,25.8,52446.0,25.75,25.99,25.68,25.8,52446.0
2022-05-24 14:00:00,25.8,25.98,25.68,25.69,144580.0,25.8,25.98,25.68,25.69,144580.0
2022-05-24 14:30:00,25.68,25.83,25.5,25.57,53939.0,25.68,25.83,25.5,25.57,53939.0
2022-05-24 15:00:00,25.57,25.74,25.53,25.67,54713.0,25.57,25.74,25.53,25.67,54713.0
2022-05-24 15:30:00,25.66,26.0,25.63,25.93,729531.0,25.66,26.0,25.63,25.93,729531.0
2022-05-25 09:30:00,25.95,26.42,25.89,26.31,40093.0,25.95,26.42,25.89,26.31,40093.0
2022-05-25 10:00:00,26.27,26.49,26.17,26.48,38103.0,26.27,26.49,26.17,26.48,38103.0
2022-05-25 10:30:00,26.5,26.58,26.33,26.43,42252.0,26.5,26.58,26.33,26.43,42252.0
2022-05-25 11:00:00,26.43,26.72,26.41,26.72,45960.0,26.43,26.72,26.41,26.72,45960.0
2022-05-25 11:30:00,26.71,26.76,26.53,26.65,53718.0,26.71,26.76,26.53,26.65,53718.0
2022-05-25 12:00:00,26.62,26.7,26.49,26.49,26021.0,26.62,26.7,26.49,26.49,26021.0
2022-05-25 12:30:00,26.49,26.54,26.4,26.53,23815.0,26.49,26.54,26.4,26.53,23815.0
2022-05-25 13:00:00,26.51,26.56,26.43,26.52,31110.0,26.51,26.56,26.43,26.52,31110.0
2022-05-25 13:30:00,26.51,26.53,26.41,26.47,16568.0,26.51,26.53,26.41,26.47,16568.0
2022-05-25 14:00:00,26.45,26.65,26.25,26.64,68661.0,26.45,26.65,26.25,26.64,68661.0
2022-05-25 14:30:00,26.67,26.87,26.66,26.79,65218.0,26.67,26.87,26.66,26.79,65218.0
2022-05-25 15:00:00,26.81,27.15,26.81,27.14,142843.0,26.81,27.15,26.81,27.14,142843.0
2022-05-25 15:30:00,27.14,27.18,26.86,26.89,232424.0,27.14,27.18,26.86,26.89,232424.0
2022-05-26 09:30:00,27.22,27.68,27.12,27.43,57657.0,27.22,27.68,27.12,27.43,57657.0
2022-05-26 10:00:00,27.41,27.56,27.27,27.27,60845.0,27.41,27.56,27.27,27.27,60845.0
2022-05-26 10:30:00,27.27,27.51,27.27,27.44,38070.0,27.27,27.51,27.27,27.44,38070.0
2022-05-26 11:00:00,27.43,27.5,27.31,27.49,35574.0,27.43,27.5,27.31,27.49,35574.0
2022-05-26 11:30:00,27.51,27.52,27.32,27.42,28239.0,27.51,27.52,27.32,27.42,28239.0
2022-05-26 12:00:00,27.43,27.44,27.35,27.41,22609.0,27.43,27.44,27.35,27.41,22609.0
2022-05-26 12:30:00,27.42,27.46,27.35,27.38,29415.0,27.42,27.46,27.35,27.38,29415.0
2022-05-26 13:00:00,27.39,27.45,27.19,27.22,31805.0,27.39,27.45,27.19,27.22,31805.0
2022-05-26 13:30:00,27.22,27.44,27.12,27.44,53171.0,27.22,27.44,27.12,27.44,53171.0
2022-05-26 14:00:00,27.44,27.48,27.32,27.37,36721.0,27.44,27.48,27.32,27.37,36721.0
2022-05-26 14:30:00,27.37,27.37,27.23,27.24,48829.0,27.37,27.37,27.23,27.24,48829.0
2022-05-26 15:00:00,27.24,27.3,27.15,27.25,51329.0,27.24,27.3,27.15,27.25,51329.0
2022-05-26 15:30:00,27.24,27.33,27.14,27.17,110093.0,27.24,27.33,27.14,27.17,110093.0
2022-05-27 09:30:00,27.32,27.99,27.32,27.83,77968.0,27.32,27.99,27.32,27.83,77968.0
2022-05-27 10:00:00,27.85,27.85,27.41,27.68,74624.0,27.85,27.85,27.41,27.68,74624.0
2022-05-27 10:30:00,27.66,27.74,27.62,27.68,27905.0,27.66,27.74,27.62,27.68,27905.0
2022-05-27 11:00:00,27.69,27.72,27.56,27.58,43155.0,27.69,27.72,27.56,27.58,43155.0
2022-05-27 11:30:00,27.58,27.78,27.54,27.78,35553.0,27.58,27.78,27.54,27.78,35553.0
2022-05-27 12:00:00,27.8,27.82,27.71,27.81,30168.0,27.8,27.82,27.71,27.81,30168.0
2022-05-27 12:30:00,27.81,27.88,27.77,27.85,21744.0,27.81,27.88,27.77,27.85,21744.0
2022-05-27 13:00:00,27.85,27.93,27.82,27.87,28502.0,27.85,27.93,27.82,27.87,28502.0
2022-05-27 13:30:00,27.87,27.91,27.75,27.91,27699.0,27.87,27.91,27.75,27.91,27699.0
2022-05-27 14:00:00,27.91,27.93,27.84,27.84,18107.0,27.91,27.93,27.84,27.84,18107.0
2022-05-27 14:30:00,27.84,27.87,27.78,27.81,36942.0,27.84,27.87,27.78,27.81,36942.0
2022-05-27 15:00:00,27.82,27.93,27.79,27.92,50229.0,27.82,27.93,27.79,27.92,50229.0
2022-05-27 15:30:00,27.92,27.97,27.87,27.96,146566.0,27.92,27.97,27.87,27.96,146566.0
2022-05-31 09:30:00,27.97,28.3,27.83,27.86,139724.0,27.97,28.3,27.83,27.86,139724.0
2022-05-31 10:00:00,27.84,28.08,27.61,28.0,101955.0,27.84,28.08,27.61,28.0,101955.0
2022-05-31 10:30:00,27.99,28.29,27.98,28.21,60144.0,27.99,28.29,27.98,28.21,60144.0
2022-05-31 11:00:00,28.23,28.27,28.06,28.14,74015.0,28.23,28.27,28.06,28.14,74015.0
2022-05-31 11:30:00,28.11,28.38,28.07,28.31,58682.0,28.11,28.38,28.07,28.31,58682.0
2022-05-31 12:00:00,28.32,28.62,28.31,28.52,85569.0,28.32,28.62,28.31,28.52,85569.0
2022-05-31 12:30:00,28.52,28.79,28.5,28.75,96430.0,28.52,28.79,28.5,28.75,96430.0
2022-05-31 13:00:00,28.76,28.79,28.49,28.61,79398.0,28.76,28.79,28.49,28.61,79398.0
2022-05-31 13:30:00,28.6,28.69,28.48,28.51,50336.0,28.6,28.69,28.48,28.51,50336.0
2022-05-31 14:00:00,28.5,28.63,28.43,28.51,135281.0,28.5,28.63,28.43,28.51,135281.0
2022-05-31 14:30:00,28.53,28.56,28.25,28.35,49562.0,28.53,28.56,28.25,28.35,49562.0
2022-05-31 15:00:00,28.36,28.45,28.2,28.43,67670.0,28.36,28.45,28.2,28.43,67670.0
2022-05-31 15:30:00,28.44,28.53,28.21,28.23,421811.0,28.44,28.53,28.21,28.23,421811.0
2022-06-01 09:30:00,28.04,28.57,28.0,28.26,95375.0,28.04,28.57,28.0,28.26,95375.0
2022-06-01 10:00:00,28.26,28.43,27.78,27.88,89171.0,28.26,28.43,27.78,27.88,89171.0
2022-06-01 10:30:00,27.87,27.88,27.68,27.79,71658.0,27.87,27.88,27.68,27.79,71658.0
2022-06-01 11:00:00,27.79,27.8,27.42,27.47,78984.0,27.79,27.8,27.42,27.47,78984.0
2022-06-01 11:30:00,27.48,27.53,27.29,27.36,37546.0,27.48,27.53,27.29,27.36,37546.0
2022-06-01 12:00:00,27.38,27.5,27.22,27.48,85616.0,27.38,27.5,27.22,27.48,85616.0
2022-06-01 12:30:00,27.49,27.75,27.46,27.7,54507.0,27.49,27.75,27.46,27.7,54507.0
2022-06-01 13:00:00,27.69,27.81,27.68,27.79,61999.0,27.69,27.81,27.68,27.79,61999.0
2022-06-01 13:30:00,27.79,27.81,27.72,27.74,164059.0,27.79,27.81,27.72,27.74,164059.0
2022-06-01 14:00:00,27.74,27.8,27.65,27.73,45889.0,27.74,27.8,27.65,27.73,45889.0
2022-06-01 14:30:00,27.74,27.79,27.66,27.71,53951.0,27.74,27.79,27.66,27.71,53951.0
2022-06-01 15:00:00,27.71,27.95,27.69,27.9,67186.0,27.71,27.95,27.69,27.9,67186.0
2022-06-01 15:30:00,27.91,28.04,27.81,27.84,210903.0,27.91,28.04,27.81,27.84,210903.0
2022-06-02 09:30:00,27.83,28.14,27.7,27.89,42738.0,27.83,28.14,27.7,27.89,42738.0
2022-06-02 10:00:00,27.91,28.53,27.89,28.41,130837.0,27.91,28.53,27.89,28.41,130837.0
2022-06-02 10:30:00,28.42,28.86,28.36,28.69,139270.0,28.42,28.86,28.36,28.69,139270.0
2022-06-02 11:00:00,28.72,29.04,28.71,28.94,125884.0,28.72,29.04,28.71,28.94,125884.0
2022-06-02 11:30:00,28.92,28.94,28.73,28.76,62661.0,28.92,28.94,28.73,28.76,62661.0
2022-06-02 12:00:00,28.75,28.91,28.64,28.9,43167.0,28.75,28.91,28.64,28.9,43167.0
2022-06-02 12:30:00,28.91,28.94,28.78,28.86,37382.0,28.91,28.94,28.78,28.86,37382.0
2022-06-02 13:00:00,28.87,28.92,28.57,28.59,31554.0,28.87,28.92,28.57,28.59,31554.0
2022-06-02 13:30:00,28.61,28.72,28.56,28.63,44792.0,28.61,28.72,28.56,28.63,44792.0
2022-06-02 14:00:00,28.64,28.71,28.63,28.63,167130.0,28.64,28.71,28.63,28.63,167130.0
2022-06-02 14:30:00,28.63,28.64,28.39,28.4,70669.0,28.63,28.64,28.39,28.4,70669.0
2022-06-02 15:00:00,28.39,28.53,28.39,28.49,73091.0,28.39,28.53,28.39,28.49,73091.0
2022-06-02 15:30:00,28.48,28.56,28.38,28.54,231770.0,28.48,28.56,28.38,28.54,231770.0
2022-06-03 09:30:00,28.49,28.49,27.88,28.01,51712.0,28.49,28.49,27.88,28.01,51712.0
2022-06-03 10:00:00,28.01,28.11,27.95,27.96,42307.0,28.01,28.11,27.95,27.96,42307.0
2022-06-03 10:30:00,27.95,28.01,27.74,27.92,28526.0,27.95,28.01,27.74,27.92,28526.0
2022-06-03 11:00:00,27.92,28.02,27.89,27.97,31161.0,27.92,28.02,27.89,27.97,31161.0
2022-06-03 11:30:00,27.97,28.07,27.85,27.92,29183.0,27.97,28.07,27.85,27.92,29183.0
2022-06-03 12:00:00,27.91,28.03,27.87,28.03,19357.0,27.91,28.03,27.87,28.03,19357.0
2022-06-03 12:30:00,28.05,28.05,27.9,28.0,14589.0,28.05,28.05,27.9,28.0,14589.0
2022-06-03 13:00:00,27.99,28.04,27.93,28.01,26091.0,27.99,28.04,27.93,28.01,26091.0
2022-06-03 13:30:00,28.01,28.01,27.87,27.91,19610.0,28.01,28.01,27.87,27.91,19610.0
2022-06-03 14:00:00,27.9,28.17,27.9,28.16,30994.0,27.9,28.17,27.9,28.16,30994.0
2022-06-03 14:30:00,28.16,28.21,28.06,28.17,28858.0,28.16,28.21,28.06,28.17,28858.0
2022-06-03 15:00:00,28.17,28.2,28.11,28.19,36006.0,28.17,28.2,28.11,28.19,36006.0
2022-06-03 15:30:00,28.2,28.31,28.09,28.26,126661.0,28.2,28.31,28.09,28.26,126661.0
2022-06-06 09:30:00,28.9,28.95,28.0,28.02,95142.0,28.9,28.95,28.0,28.02,95142.0
2022-06-06 10:00:00,28.07,28.23,27.81,27.9,53316.0,28.07,28.23,27.81,27.9,53316.0
2022-06-06 10:30:00,27.9,27.93,27.8,27.87,83939.0,27.9,27.93,27.8,27.87,83939.0
2022-06-06 11:00:00,27.87,27.94,27.57,27.58,79179.0,27.87,27.94,27.57,27.58,79179.0
2022-06-06 11:30:00,27.59,27.73,27.48,27.7,75289.0,27.59,27.73,27.48,27.7,75289.0
2022-06-06 12:00:00,27.7,27.71,27.49,27.54,71354.0,27.7,27.71,27.49,27.54,71354.0
2022-06-06 12:30:00,27.55,27.76,27.53,27.64,43583.0,27.55,27.76,27.53,27.64,43583.0
2022-06-06 13:00:00,27.63,27.63,27.43,27.55,87015.0,27.63,27.63,27.43,27.55,87015.0
2022-06-06 13:30:00,27.55,27.75,27.54,27.75,113185.0,27.55,27.75,27.54,27.75,113185.0
2022-06-06 14:00:00,27.74,27.83,27.54,27.55,94534.0,27.74,27.83,27.54,27.55,94534.0
2022-06-06 14:30:00,27.54,27.65,27.52,27.58,93762.0,27.54,27.65,27.52,27.58,93762.0
2022-06-06 15:00:00,27.58,27.64,27.48,27.51,148437.0,27.58,27.64,27.48,27.51,148437.0
2022-06-06 15:30:00,27.52,27.72,27.43,27.7,357817.0,27.52,27.72,27.43,27.7,357817.0
2022-06-07 09:30:00,27.9,28.59,27.61,28.59,81689.0,27.9,28.59,27.61,28.59,81689.0
2022-06-07 10:00:00,28.54,28.96,28.54,28.95,112922.0,28.54,28.96,28.54,28.95,112922.0
2022-06-07 10:30:00,28.95,29.45,28.94,29.3,100013.0,28.95,29.45,28.94,29.3,100013.0
2022-06-07 11:00:00,29.3,29.4,29.1,29.14,81990.0,29.3,29.4,29.1,29.14,81990.0
2022-06-07 11:30:00,29.14,29.14,28.71,28.8,51977.0,29.14,29.14,28.71,28.8,51977.0
2022-06-07 12:00:00,28.8,28.94,28.77,28.77,55580.0,28.8,28.94,28.77,28.77,55580.0
2022-06-07 12:30:00,28.77,28.88,28.73,28.79,49889.0,28.77,28.88,28.73,28.79,49889.0
2022-06-07 13:00:00,28.8,28.83,28.69,28.79,31655.0,28.8,28.83,28.69,28.79,31655.0
2022-06-07 13:30:00,28.79,28.85,28.72,28.76,92702.0,28.79,28.85,28.72,28.76,92702.0
2022-06-07 14:00:00,28.76,29.09,28.74,29.06,57080.0,28.76,29.09,28.74,29.06,57080.0
2022-06-07 14:30:00,29.05,29.17,28.99,29.04,85225.0,29.05,29.17,28.99,29.04,85225.0
2022-06-07 15:00:00,29.05,29.23,29.04,29.22,43575.0,29.05,29.23,29.04,29.22,43575.0
2022-06-07 15:30:00,29.21,29.5,29.21,29.5,215787.0,29.21,29.5,29.21,29.5,215787.0
2022-06-08 09:30:00,29.29,29.51,28.93,29.47,111384.0,29.29,29.51,28.93,29.47,111384.0
2022-06-08 10:00:00,29.46,29.47,29.13,29.32,41484.0,29.46,29.47,29.13,29.32,41484.0
2022-06-08 10:30:00,29.29,29.65,29.25,29.5,140335.0,29.29,29.65,29.25,29.5,140335.0
2022-06-08 11:00:00,29.52,29.69,29.43,29.66,73773.0,29.52,29.69,29.43,29.66,73773.0
2022-06-08 11:30:00,29.65,29.89,29.65,29.78,53949.0,29.65,29.89,29.65,29.78,53949.0
2022-06-08 12:00:00,29.77,29.85,29.58,29.62,39401.0,29.77,29.85,29.58,29.62,39401.0
2022-06-08 12:30:00,29.61,29.63,29.26,29.34,53904.0,29.61,29.63,29.26,29.34,53904.0
2022-06-08 13:00:00,29.35,29.43,29.26,29.3,45144.0,29.35,29.43,29.26,29.3,45144.0
2022-06-08 13:30:00,29.3,29.32,28.89,28.9,228406.0,29.3,29.32,28.89,28.9,228406.0
2022-06-08 14:00:00,28.9,29.16,28.89,29.11,115881.0,28.9,29.16,28.89,29.11,115881.0
2022-06-08 14:30:00,29.1,29.16,29.06,29.06,83375.0,29.1,29.16,29.06,29.06,83375.0
2022-06-08 15:00:00,29.03,29.05,28.86,28.96,77616.0,29.03,29.05,28.86,28.96,77616.0
2022-06-08 15:30:00,28.96,29.11,28.94,29.11,373442.0,28.96,29.11,28.94,29.11,373442.0
2022-06-09 09:30:00,28.86,29.0,28.62,28.85,57764.0,28.86,29.0,28.62,28.85,57764.0
2022-06-09 10:00:00,28.88,28.98,28.66,28.96,47123.0,28.88,28.98,28.66,28.96,47123.0
2022-06-09 10:30:00,28.97,29.18,28.81,28.99,73584.0,28.97,29.18,28.81,28.99,73584.0
2022-06-09 11:00:00,28.98,29.01,28.88,28.92,27377.0,28.98,29.01,28.88,28.92,27377.0
2022-06-09 11:30:00,28.93,29.44,28.91,29.39,69409.0,28.93,29.44,28.91,29.39,69409.0
2022-06-09 12:00:00,29.38,29.43,29.1,29.36,83459.0,29.38,29.43,29.1,29.36,83459.0
2022-06-09 12:30:00,29.36,29.75,29.36,29.6,196144.0,29.36,29.75,29.36,29.6,196144.0
2022-06-09 13:00:00,29.59,29.67,29.55,29.66,53417.0,29.59,29.67,29.55,29.66,53417.0
2022-06-09 13:30:00,29.66,29.75,29.59,29.74,65563.0,29.66,29.75,29.59,29.74,65563.0
2022-06-09 14:00:00,29.74,29.9,29.65,29.86,73172.0,29.74,29.9,29.65,29.86,73172.0
2022-06-09 14:30:00,29.86,29.91,29.64,29.64,93101.0,29.86,29.91,29.64,29.64,93101.0
2022-06-09 15:00:00,29.64,29.7,29.44,29.53,215770.0,29.64,29.7,29.44,29.53,215770.0
2022-06-09 15:30:00,29.52,29.6,29.4,29.48,382509.0,29.52,29.6,29.4,29.48,382509.0
2022-06-10 09:30:00,28.91,29.34,28.77,29.02,156849.0,28.91,29.34,28.77,29.02,156849.0
2022-06-10 10:00:00,29.02,29.02,28.37,28.37,155163.0,29.02,29.02,28.37,28.37,155163.0
2022-06-10 10:30:00,28.35,28.65,28.26,28.51,79627.0,28.35,28.65,28.26,28.51,79627.0
2022-06-10 11:00:00,28.46,28.68,28.39,28.63,95477.0,28.46,28.68,28.39,28.63,95477.0
2022-06-10 11:30:00,28.65,28.66,28.37,28.45,59623.0,28.65,28.66,28.37,28.45,59623.0
2022-06-10 12:00:00,28.45,28.57,28.21,28.34,107428.0,28.45,28.57,28.21,28.34,107428.0
2022-06-10 12:30:00,28.36,28.43,28.18,28.25,31698.0,28.36,28.43,28.18,28.25,31698.0
2022-06-10 13:00:00,28.24,28.24,28.01,28.08,47338.0,28.24,28.24,28.01,28.08,47338.0
2022-06-10 13:30:00,28.07,28.09,27.85,27.89,54359.0,28.07,28.09,27.85,27.89,54359.0
2022-06-10 14:00:00,27.88,27.91,27.75,27.79,57265.0,27.88,27.91,27.75,27.79,57265.0
2022-06-10 14:30:00,27.79,28.04,27.79,28.03,45054.0,27.79,28.04,27.79,28.03,45054.0
2022-06-10 15:00:00,28.03,28.19,27.94,28.14,75885.0,28.03,28.19,27.94,28.14,75885.0
2022-06-10 15:30:00,28.09,28.2,27.94,27.94,212683.0,28.09,28.2,27.94,27.94,212683.0
2022-06-13 09:30:00,26.95,27.21,26.83,27.14,164352.0,26.95,27.21,26.83,27.14,164352.0
2022-06-13 10:00:00,27.16,27.26,26.76,26.83,95987.0,27.16,27.26,26.76,26.83,95987.0
2022-06-13 10:30:00,26.81,26.85,26.43,26.56,90678.0,26.81,26.85,26.43,26.56,90678.0
2022-06-13 11:00:00,26.6,26.87,26.48,26.79,53105.0,26.6,26.87,26.48,26.79,53105.0
2022-06-13 11:30:00,26.8,26.95,26.69,26.91,37360.0,26.8,26.95,26.69,26.91,37360.0
2022-06-13 12:00:00,26.9,27.02,26.83,26.94,39309.0,26.9,27.02,26.83,26.94,39309.0
2022-06-13 12:30:00,26.92,27.15,26.83,26.85,30361.0,26.92,27.15,26.83,26.85,30361.0
2022-06-13 13:00:00,26.84,26.87,26.67,26.74,38690.0,26.84,26.87,26.67,26.74,38690.0
2022-06-13 13:30:00,26.77,27.12,26.75,27.02,36152.0,26.77,27.12,26.75,27.02,36152.0
2022-06-13 14:00:00,27.01,27.01,26.78,26.84,50915.0,27.01,27.01,26.78,26.84,50915.0
2022-06-13 14:30:00,26.85,26.96,26.65,26.66,44751.0,26.85,26.96,26.65,26.66,44751.0
2022-06-13 15:00:00,26.67,26.72,26.5,26.6,111568.0,26.67,26.72,26.5,26.6,111568.0
2022-06-13 15:30:00,26.6,26.61,26.23,26.43,321546.0,26.6,26.61,26.23,26.43,321546.0
2022-06-14 09:30:00,26.63,27.24,26.61,27.2,80773.0,26.63,27.24,26.61,27.2,80773.0
2022-06-14 10:00:00,27.19,27.23,26.65,26.68,59156.0,27.19,27.23,26.65,26.68,59156.0
2022-06-14 10:30:00,26.67,26.97,26.62,26.8,49851.0,26.67,26.97,26.62,26.8,49851.0
2022-06-14 11:00:00,26.77,26.84,26.55,26.69,44782.0,26.77,26.84,26.55,26.69,44782.0
2022-06-14 11:30:00,26.69,26.89,26.59,26.89,30378.0,26.69,26.89,26.59,26.89,30378.0
2022-06-14 12:00:00,26.86,26.87,26.69,26.73,31330.0,26.86,26.87,26.69,26.73,31330.0
2022-06-14 12:30:00,26.73,26.78,26.66,26.74,30927.0,26.73,26.78,26.66,26.74,30927.0
2022-06-14 13:00:00,26.75,26.88,26.64,26.77,32909.0,26.75,26.88,26.64,26.77,32909.0
2022-06-14 13:30:00,26.76,26.78,26.38,26.45,37274.0,26.76,26.78,26.38,26.45,37274.0
2022-06-14 14:00:00,26.45,26.59,26.4,26.46,34982.0,26.45,26.59,26.4,26.46,34982.0
2022-06-14 14:30:00,26.45,26.47,26.2,26.25,66675.0,26.45,26.47,26.2,26.25,66675.0
2022-06-14 15:00:00,26.25,26.28,26.07,26.25,85223.0,26.25,26.28,26.07,26.25,85223.0
2022-06-14 15:30:00,26.26,26.6,26.26,26.59,290040.0,26.26,26.6,26.26,26.59,290040.0
2022-06-15 09:30:00,26.82,26.89,26.46,26.64,76739.0,26.82,26.89,26.46,26.64,76739.0
2022-06-15 10:00:00,26.64,26.79,26.43,26.79,44806.0,26.64,26.79,26.43,26.79,44806.0
2022-06-15 10:30:00,26.79,26.8,26.48,26.56,47547.0,26.79,26.8,26.48,26.56,47547.0
2022-06-15 11:00:00,26.56,26.65,26.49,26.62,38380.0,26.56,26.65,26.49,26.62,38380.0
2022-06-15 11:30:00,26.61,26.84,26.6,26.78,42642.0,26.61,26.84,26.6,26.78,42642.0
2022-06-15 12:00:00,26.78,26.85,26.7,26.74,31072.0,26.78,26.85,26.7,26.74,31072.0
2022-06-15 12:30:00,26.73,26.78,26.48,26.49,28478.0,26.73,26.78,26.48,26.49,28478.0
2022-06-15 13:00:00,26.47,26.54,26.41,26.47,33312.0,26.47,26.54,26.41,26.47,33312.0
2022-06-15 13:30:00,26.48,26.82,26.45,26.8,45654.0,26.48,26.82,26.45,26.8,45654.0
2022-06-15 14:00:00,26.77,26.88,26.34,26.4,90144.0,26.77,26.88,26.34,26.4,90144.0
2022-06-15 14:30:00,26.38,26.99,26.14,26.6,84668.0,26.38,26.99,26.14,26.6,84668.0
2022-06-15 15:00:00,26.61,26.95,26.61,26.94,80473.0,26.61,26.95,26.61,26.94,80473.0
2022-06-15 15:30:00,26.94,27.09,26.63,26.82,298277.0,26.94,27.09,26.63,26.82,298277.0
2022-06-16 09:30:00,26.04,26.46,25.04,25.04,124871.0,26.04,26.46,25.04,25.04,124871.0
2022-06-16 10:00:00,25.07,25.47,24.93,25.45,111460.0,25.07,25.47,24.93,25.45,111460.0
2022-06-16 10:30:00,25.44,25.52,25.04,25.08,147162.0,25.44,25.52,25.04,25.08,147162.0
2022-06-16 11:00:00,25.05,25.54,25.05,25.49,53758.0,25.05,25.54,25.05,25.49,53758.0
2022-06-16 11:30:00,25.5,25.6,25.4,25.53,96025.0,25.5,25.6,25.4,25.53,96025.0
2022-06-16 12:00:00,25.54,25.56,25.27,25.36,51654.0,25.54,25.56,25.27,25.36,51654.0
2022-06-16 12:30:00,25.34,25.44,25.28,25.28,33356.0,25.34,25.44,25.28,25.28,33356.0
2022-06-16 13:00:00,25.29,25.4,25.17,25.35,43584.0,25.29,25.4,25.17,25.35,43584.0
2022-06-16 13:30:00,25.3,25.35,25.07,25.08,32975.0,25.3,25.35,25.07,25.08,32975.0
2022-06-16 14:00:00,25.08,25.18,25.04,25.09,80662.0,25.08,25.18,25.04,25.09,80662.0
2022-06-16 14:30:00,25.07,25.16,24.91,24.99,86661.0,25.07,25.16,24.91,24.99,86661.0
2022-06-16 15:00:00,25.0,25.25,25.0,25.09,63134.0,25.0,25.25,25.0,25.09,63134.0
2022-06-16 15:30:00,25.08,25.1,24.87,25.08,205161.0,25.08,25.1,24.87,25.08,205161.0
2022-06-17 09:30:00,25.31,25.66,24.98,25.58,288669.0,25.31,25.66,24.98,25.58,288669.0
2022-06-17 10:00:00,25.6,25.6,25.19,25.19,60677.0,25.6,25.6,25.19,25.19,60677.0
2022-06-17 10:30:00,25.21,25.25,24.66,24.84,64333.0,25.21,25.25,24.66,24.84,64333.0
2022-06-17 11:00:00,24.82,25.12,24.67,24.93,87436.0,24.82,25.12,24.67,24.93,87436.0
2022-06-17 11:30:00,24.92,25.0,24.74,24.74,58965.0,24.92,25.0,24.74,24.74,58965.0
2022-06-17 12:00:00,24.72,24.91,24.55,24.84,52985.0,24.72,24.91,24.55,24.84,52985.0
2022-06-17 12:30:00,24.84,24.84,24.61,24.63,78433.0,24.84,24.84,24.61,24.63,78433.0
2022-06-17 13:00:00,24.64,24.87,24.54,24.55,87601.0,24.64,24.87,24.54,24.55,87601.0
2022-06-17 13:30:00,24.55,24.61,24.47,24.51,78716.0,24.55,24.61,24.47,24.51,78716.0
2022-06-17 14:00:00,24.52,24.62,24.49,24.53,78418.0,24.52,24.62,24.49,24.53,78418.0
2022-06-17 14:30:00,24.53,24.6,24.29,24.32,79838.0,24.53,24.6,24.29,24.32,79838.0
2022-06-17 15:00:00,24.33,24.44,24.18,24.43,103598.0,24.33,24.44,24.18,24.43,103598.0
2022-06-17 15:30:00,24.43,24.44,24.07,24.21,412053.0,24.43,24.44,24.07,24.21,412053.0
2022-06-21 09:30:00,24.58,24.82,23.86,24.62,79170.0,24.58,24.82,23.86,24.62,79170.0
2022-06-21 10:00:00,24.61,24.9,24.58,24.88,69134.0,24.61,24.9,24.58,24.88,69134.0
2022-06-21 10:30:00,24.89,25.12,24.85,25.07,63031.0,24.89,25.12,24.85,25.07,63031.0
2022-06-21 11:00:00,25.07,25.13,24.78,24.79,64740.0,25.07,25.13,24.78,24.79,64740.0
2022-06-21 11:30:00,24.78,24.79,24.53,24.55,46851.0,24.78,24.79,24.53,24.55,46851.0
2022-06-21 12:00:00,24.55,24.9,24.51,24.87,65827.0,24.55,24.9,24.51,24.87,65827.0
2022-06-21 12:30:00,24.88,24.93,24.81,24.89,33295.0,24.88,24.93,24.81,24.89,33295.0
2022-06-21 13:00:00,24.89,24.96,24.84,24.89,51052.0,24.89,24.96,24.84,24.89,51052.0
2022-06-21 13:30:00,24.9,24.99,24.85,24.97,80804.0,24.9,24.99,24.85,24.97,80804.0
2022-06-21 14:00:00,24.97,25.02,24.86,24.9,62306.0,24.97,25.02,24.86,24.9,62306.0
2022-06-21 14:30:00,24.9,24.97,24.82,24.93,145816.0,24.9,24.97,24.82,24.93,145816.0
2022-06-21 15:00:00,24.92,25.05,24.92,24.98,65415.0,24.92,25.05,24.92,24.98,65415.0
2022-06-21 15:30:00,24.99,25.01,24.7,24.83,248469.0,24.99,25.01,24.7,24.83,248469.0
2022-06-22 09:30:00,24.23,24.44,23.76,23.97,132675.0,24.23,24.44,23.76,23.97,132675.0
2022-06-22 10:00:00,23.96,24.41,23.96,24.41,60340.0,23.96,24.41,23.96,24.41,60340.0
2022-06-22 10:30:00,24.41,24.49,24.25,24.29,40534.0,24.41,24.49,24.25,24.29,40534.0
2022-06-22 11:00:00,24.27,24.29,24.09,24.23,45688.0,24.27,24.29,24.09,24.23,45688.0
2022-06-22 11:30:00,24.25,24.37,24.1,24.12,24157.0,24.25,24.37,24.1,24.12,24157.0
2022-06-22 12:00:00,24.13,24.39,24.12,24.34,38655.0,24.13,24.39,24.12,24.34,38655.0
2022-06-22 12:30:00,24.33,24.45,24.26,24.35,70211.0,24.33,24.45,24.26,24.35,70211.0
2022-06-22 13:00:00,24.37,24.58,24.32,24.51,21099.0,24.37,24.58,24.32,24.51,21099.0
2022-06-22 13:30:00,24.52,24.52,24.38,24.41,26330.0,24.52,24.52,24.38,24.41,26330.0
2022-06-22 14:00:00,24.42,24.56,24.37,24.39,39570.0,24.42,24.56,24.37,24.39,39570.0
2022-06-22 14:30:00,24.4,24.46,24.39,24.43,38174.0,24.4,24.46,24.39,24.43,38174.0
2022-06-22 15:00:00,24.42,24.42,24.26,24.26,57553.0,24.42,24.42,24.26,24.26,57553.0
2022-06-22 15:30:00,24.26,24.3,24.08,24.19,214728.0,24.26,24.3,24.08,24.19,214728.0
2022-06-23 09:30:00,24.2,24.35,23.74,23.94,95987.0,24.2,24.35,23.74,23.94,95987.0
2022-06-23 10:00:00,23.91,24.38,23.9,24.33,84169.0,23.91,24.38,23.9,24.33,84169.0
2022-06-23 10:30:00,24.33,24.34,24.08,24.09,62399.0,24.33,24.34,24.08,24.09,62399.0
2022-06-23 11:00:00,24.08,24.08,23.95,24.02,62421.0,24.08,24.08,23.95,24.02,62421.0
2022-06-23 11:30:00,24.02,24.07,23.95,23.99,127408.0,24.02,24.07,23.95,23.99,127408.0
2022-06-23 12:00:00,24.0,24.0,23.53,23.7,177352.0,24.0,24.0,23.53,23.7,177352.0
2022-06-23 12:30:00,23.69,23.7,23.3,23.3,132008.0,23.69,23.7,23.3,23.3,132008.0
2022-06-23 13:00:00,23.29,23.37,23.12,23.17,128531.0,23.29,23.37,23.12,23.17,128531.0
2022-06-23 13:30:00,23.17,23.23,22.96,23.23,76127.0,23.17,23.23,22.96,23.23,76127.0
2022-06-23 14:00:00,23.23,23.23,23.09,23.17,60951.0,23.23,23.23,23.09,23.17,60951.0
2022-06-23 14:30:00,23.18,23.45,23.17,23.45,77791.0,23.18,23.45,23.17,23.45,77791.0
2022-06-23 15:00:00,23.45,23.47,23.32,23.38,98971.0,23.45,23.47,23.32,23.38,98971.0
2022-06-23 15:30:00,23.38,23.46,23.2,23.26,570712.0,23.38,23.46,23.2,23.26,570712.0
2022-06-24 09:30:00,23.59,24.19,23.43,24.19,91260.0,23.59,24.19,23.43,24.19,91260.0
2022-06-24 10:00:00,24.2,24.36,24.0,24.12,153576.0,24.2,24.36,24.0,24.12,153576.0
2022-06-24 10:30:00,24.12,24.4,24.08,24.4,223748.0,24.12,24.4,24.08,24.4,223748.0
2022-06-24 11:00:00,24.39,24.47,24.01,24.15,88626.0,24.39,24.47,24.01,24.15,88626.0
2022-06-24 11:30:00,24.12,24.14,23.96,23.99,87227.0,24.12,24.14,23.96,23.99,87227.0
2022-06-24 12:00:00,23.98,23.98,23.51,23.51,125013.0,23.98,23.98,23.51,23.51,125013.0
2022-06-24 12:30:00,23.52,23.53,23.02,23.09,317179.0,23.52,23.53,23.02,23.09,317179.0
2022-06-24 13:00:00,23.07,23.31,22.91,23.09,227128.0,23.07,23.31,22.91,23.09,227128.0
2022-06-24 13:30:00,23.09,23.26,23.03,23.12,142638.0,23.09,23.26,23.03,23.12,142638.0
2022-06-24 14:00:00,23.11,23.27,22.96,23.18,250429.0,23.11,23.27,22.96,23.18,250429.0
2022-06-24 14:30:00,23.19,23.26,23.07,23.22,205603.0,23.19,23.26,23.07,23.22,205603.0
2022-06-24 15:00:00,23.23,23.28,23.11,23.28,306778.0,23.23,23.28,23.11,23.28,306778.0
2022-06-24 15:30:00,23.27,23.75,23.26,23.71,827750.0,23.27,23.75,23.26,23.71,827750.0
2022-06-27 09:30:00,24.34,24.67,24.01,24.16,116242.0,24.34,24.67,24.01,24.16,116242.0
2022-06-27 10:00:00,24.2,24.81,24.17,24.65,108152.0,24.2,24.81,24.17,24.65,108152.0
2022-06-27 10:30:00,24.63,24.73,24.44,24.65,54231.0,24.63,24.73,24.44,24.65,54231.0
2022-06-27 11:00:00,24.66,24.67,24.5,24.65,48236.0,24.66,24.67,24.5,24.65,48236.0
2022-06-27 11:30:00,24.64,24.75,24.55,24.57,49307.0,24.64,24.75,24.55,24.57,49307.0
2022-06-27 12:00:00,24.57,24.57,24.4,24.48,40836.0,24.57,24.57,24.4,24.48,40836.0
2022-06-27 12:30:00,24.47,24.72,24.41,24.66,73127.0,24.47,24.72,24.41,24.66,73127.0
2022-06-27 13:00:00,24.65,24.71,24.54,24.64,76140.0,24.65,24.71,24.54,24.64,76140.0
2022-06-27 13:30:00,24.63,24.65,24.52,24.57,51982.0,24.63,24.65,24.52,24.57,51982.0
2022-06-27 14:00:00,24.56,24.74,24.55,24.6,81876.0,24.56,24.74,24.55,24.6,81876.0
2022-06-27 14:30:00,24.6,24.63,24.42,24.43,66469.0,24.6,24.63,24.42,24.43,66469.0
2022-06-27 15:00:00,24.43,24.6,24.37,24.53,129343.0,24.43,24.6,24.37,24.53,129343.0
2022-06-27 15:30:00,24.53,24.55,24.33,24.45,256505.0,24.53,24.55,24.33,24.45,256505.0
2022-06-28 09:30:00,24.45,24.78,24.26,24.69,67597.0,24.45,24.78,24.26,24.69,67597.0
2022-06-28 10:00:00,24.71,24.71,24.27,24.31,49534.0,24.71,24.71,24.27,24.31,49534.0
2022-06-28 10:30:00,24.28,24.3,24.14,24.26,39308.0,24.28,24.3,24.14,24.26,39308.0
2022-06-28 11:00:00,24.26,24.33,24.01,24.01,47186.0,24.26,24.33,24.01,24.01,47186.0
2022-06-28 11:30:00,24.02,24.08,23.93,23.98,26399.0,24.02,24.08,23.93,23.98,26399.0
2022-06-28 12:00:00,23.97,24.15,23.93,24.14,16841.0,23.97,24.15,23.93,24.14,16841.0
2022-06-28 12:30:00,24.14,24.22,24.06,24.08,16002.0,24.14,24.22,24.06,24.08,16002.0
2022-06-28 13:00:00,24.06,24.13,23.91,24.13,24381.0,24.06,24.13,23.91,24.13,24381.0
2022-06-28 13:30:00,24.13,24.15,23.97,24.09,46133.0,24.13,24.15,23.97,24.09,46133.0
2022-06-28 14:00:00,24.08,24.19,23.93,23.97,28715.0,24.08,24.19,23.93,23.97,28715.0
2022-06-28 14:30:00,23.96,24.1,23.93,24.05,33297.0,23.96,24.1,23.93,24.05,33297.0
2022-06-28 15:00:00,24.05,24.14,23.98,24.1,51228.0,24.05,24.14,23.98,24.1,51228.0
2022-06-28 15:30:00,24.1,24.13,23.93,23.93,89217.0,24.1,24.13,23.93,23.93,89217.0
2022-06-29 09:30:00,24.24,24.52,23.77,23.89,85749.0,24.24,24.52,23.77,23.89,85749.0
2022-06-29 10:00:00,23.85,23.91,23.59,23.59,56879.0,23.85,23.91,23.59,23.59,56879.0
2022-06-29 10:30:00,23.56,23.64,23.22,23.26,41648.0,23.56,23.64,23.22,23.26,41648.0
2022-06-29 11:00:00,23.25,23.25,23.01,23.11,33323.0,23.25,23.25,23.01,23.11,33323.0
2022-06-29 11:30:00,23.14,23.26,23.09,23.25,32364.0,23.14,23.26,23.09,23.25,32364.0
2022-06-29 12:00:00,23.25,23.27,23.12,23.12,31191.0,23.25,23.27,23.12,23.12,31191.0
2022-06-29 12:30:00,23.08,23.3,23.08,23.3,22150.0,23.08,23.3,23.08,23.3,22150.0
2022-06-29 13:00:00,23.29,23.3,23.14,23.24,28894.0,23.29,23.3,23.14,23.24,28894.0
2022-06-29 13:30:00,23.23,23.34,23.18,23.33,19579.0,23.23,23.34,23.18,23.33,19579.0
2022-06-29 14:00:00,23.32,23.41,23.32,23.37,30870.0,23.32,23.41,23.32,23.37,30870.0
2022-06-29 14:30:00,23.36,23.36,23.13,23.2,41513.0,23.36,23.36,23.13,23.2,41513.0
2022-06-29 15:00:00,23.19,23.3,23.13,23.28,40696.0,23.19,23.3,23.13,23.28,40696.0
2022-06-29 15:30:00,23.28,23.34,23.12,23.31,129488.0,23.28,23.34,23.12,23.31,129488.0
2022-06-30 09:30:00,22.7,23.14,22.7,23.12,66995.0,22.7,23.14,22.7,23.12,66995.0
2022-06-30 10:00:00,23.1,23.43,23.08,23.36,46464.0,23.1,23.43,23.08,23.36,46464.0
2022-06-30 10:30:00,23.36,23.53,23.27,23.5,46950.0,23.36,23.53,23.27,23.5,46950.0
2022-06-30 11:00:00,23.51,24.03,23.45,23.93,134709.0,23.51,24.03,23.45,23.93,134709.0
2022-06-30 11:30:00,23.95,24.22,23.91,24.22,158641.0,23.95,24.22,23.91,24.22,158641.0
2022-06-30 12:00:00,24.21,24.27,24.05,24.24,40806.0,24.21,24.27,24.05,24.24,40806.0
2022-06-30 12:30:00,24.25,24.32,24.19,24.19,63617.0,24.25,24.32,24.19,24.19,63617.0
2022-06-30 13:00:00,24.19,24.19,23.9,23.97,54006.0,24.19,24.19,23.9,23.97,54006.0
2022-06-30 13:30:00,23.97,24.02,23.85,23.87,42456.0,23.97,24.02,23.85,23.87,42456.0
2022-06-30 14:00:00,23.87,23.91,23.72,23.79,55280.0,23.87,23.91,23.72,23.79,55280.0
2022-06-30 14:30:00,23.79,23.85,23.71,23.74,33895.0,23.79,23.85,23.71,23.74,33895.0
2022-06-30 15:00:00,23.73,23.86,23.65,23.86,49538.0,23.73,23.86,23.65,23.86,49538.0
2022-06-30 15:30:00,23.86,24.36,23.84,24.34,617962.0,23.86,24.36,23.84,24.34,617962.0
2022-07-01 09:30:00,24.12,24.31,23.88,23.88,70468.0,24.12,24.31,23.88,23.88,70468.0
2022-07-01 10:00:00,23.91,24.01,23.24,23.29,105397.0,23.91,24.01,23.24,23.29,105397.0
2022-07-01 10:30:00,23.28,23.29,23.05,23.08,76500.0,23.28,23.29,23.05,23.08,76500.0
2022-07-01 11:00:00,23.07,23.3,23.06,23.19,58755.0,23.07,23.3,23.06,23.19,58755.0
2022-07-01 11:30:00,23.2,23.28,23.13,23.2,145678.0,23.2,23.28,23.13,23.2,145678.0
2022-07-01 12:00:00,23.21,23.36,23.18,23.33,64423.0,23.21,23.36,23.18,23.33,64423.0
2022-07-01 12:30:00,23.33,23.36,23.18,23.21,46084.0,23.33,23.36,23.18,23.21,46084.0
2022-07-01 13:00:00,23.21,23.34,23.19,23.34,42851.0,23.21,23.34,23.19,23.34,42851.0
2022-07-01 13:30:00,23.34,23.47,23.33,23.46,43017.0,23.34,23.47,23.33,23.46,43017.0
2022-07-01 14:00:00,23.45,23.55,23.38,23.49,48103.0,23.45,23.55,23.38,23.49,48103.0
2022-07-01 14:30:00,23.51,23.58,23.43,23.5,43680.0,23.51,23.58,23.43,23.5,43680.0
2022-07-01 15:00:00,23.51,23.63,23.5,23.55,54562.0,23.51,23.63,23.5,23.55,54562.0
2022-07-01 15:30:00,23.56,23.84,23.49,23.58,253976.0,23.56,23.84,23.49,23.58,253976.0
2022-07-05 09:30:00,23.01,23.33,22.39,22.4,105519.0,23.01,23.33,22.39,22.4,105519.0
2022-07-05 10:00:00,22.39,22.48,22.13,22.21,142209.0,22.39,22.48,22.13,22.21,142209.0
2022-07-05 10:30:00,22.21,22.48,22.16,22.46,79113.0,22.21,22.48,22.16,22.46,79113.0
2022-07-05 11:00:00,22.42,22.43,22.19,22.22,72534.0,22.42,22.43,22.19,22.22,72534.0
2022-07-05 11:30:00,22.19,22.26,22.01,22.2,69893.0,22.19,22.26,22.01,22.2,69893.0
2022-07-05 12:00:00,22.22,22.3,22.15,22.21,31163.0,22.22,22.3,22.15,22.21,31163.0
2022-07-05 12:30:00,22.23,22.28,22.07,22.13,52388.0,22.23,22.28,22.07,22.13,52388.0
2022-07-05 13:00:00,22.11,22.19,22.1,22.16,52318.0,22.11,22.19,22.1,22.16,52318.0
2022-07-05 13:30:00,22.17,22.19,22.1,22.17,46758.0,22.17,22.19,22.1,22.17,46758.0
2022-07-05 14:00:00,22.16,22.25,22.14,22.25,46410.0,22.16,22.25,22.14,22.25,46410.0
2022-07-05 14:30:00,22.25,22.34,22.23,22.33,48989.0,22.25,22.34,22.23,22.33,48989.0
2022-07-05 15:00:00,22.33,22.46,22.28,22.44,49410.0,22.33,22.46,22.28,22.44,49410.0
2022-07-05 15:30:00,22.45,22.52,22.34,22.48,191015.0,22.45,22.52,22.34,22.48,191015.0
2022-07-06 09:30:00,22.41,22.71,22.01,22.17,101161.0,22.41,22.71,22.01,22.17,101161.0
2022-07-06 10:00:00,22.15,22.29,21.99,22.25,137694.0,22.15,22.29,21.99,22.25,137694.0
2022-07-06 10:30:00,22.25,22.29,21.89,21.99,80302.0,22.25,22.29,21.89,21.99,80302.0
2022-07-06 11:00:00,21.91,21.94,21.67,21.87,36365.0,21.91,21.94,21.67,21.87,36365.0
2022-07-06 11:30:00,21.89,22.14,21.82,22.14,76380.0,21.89,22.14,21.82,22.14,76380.0
2022-07-06 12:00:00,22.13,22.19,22.06,22.19,46656.0,22.13,22.19,22.06,22.19,46656.0
2022-07-06 12:30:00,22.19,22.19,22.04,22.11,35301.0,22.19,22.19,22.04,22.11,35301.0
2022-07-06 13:00:00,22.12,22.21,22.09,22.11,31326.0,22.12,22.21,22.09,22.11,31326.0
2022-07-06 13:30:00,22.11,22.24,22.1,22.22,31957.0,22.11,22.24,22.1,22.22,31957.0
2022-07-06 14:00:00,22.21,22.31,22.17,22.3,42039.0,22.21,22.31,22.17,22.3,42039.0
2022-07-06 14:30:00,22.31,22.49,22.25,22.45,60439.0,22.31,22.49,22.25,22.45,60439.0
2022-07-06 15:00:00,22.45,22.47,22.34,22.46,66692.0,22.45,22.47,22.34,22.46,66692.0
2022-07-06 15:30:00,22.45,22.46,22.21,22.31,162608.0,22.45,22.46,22.21,22.31,162608.0
2022-07-07 09:30:00,22.82,23.42,22.82,23.28,63384.0,22.82,23.42,22.82,23.28,63384.0
2022-07-07 10:00:00,23.29,23.32,23.07,23.29,137067.0,23.29,23.32,23.07,23.29,137067.0
2022-07-07 10:30:00,23.28,23.43,23.15,23.15,38760.0,23.28,23.43,23.15,23.15,38760.0
2022-07-07 11:00:00,23.17,23.3,23.14,23.29,47727.0,23.17,23.3,23.14,23.29,47727.0
2022-07-07 11:30:00,23.28,23.37,23.24,23.3,81028.0,23.28,23.37,23.24,23.3,81028.0
2022-07-07 12:00:00,23.29,23.4,23.29,23.39,24435.0,23.29,23.4,23.29,23.39,24435.0
2022-07-07 12:30:00,23.38,23.45,23.35,23.43,32662.0,23.38,23.45,23.35,23.43,32662.0
2022-07-07 13:00:00,23.44,23.48,23.4,23.47,39284.0,23.44,23.48,23.4,23.47,39284.0
2022-07-07 13:30:00,23.47,23.57,23.46,23.55,39157.0,23.47,23.57,23.46,23.55,39157.0
2022-07-07 14:00:00,23.55,23.6,23.52,23.58,30029.0,23.55,23.6,23.52,23.58,30029.0
2022-07-07 14:30:00,23.57,23.59,23.49,23.58,19776.0,23.57,23.59,23.49,23.58,19776.0
2022-07-07 15:00:00,23.59,23.73,23.58,23.71,68722.0,23.59,23.73,23.58,23.71,68722.0
2022-07-07 15:30:00,23.71,23.79,23.71,23.75,229380.0,23.71,23.79,23.71,23.75,229380.0
2022-07-08 09:30:00,23.86,23.99,23.62,23.77,65432.0,23.86,23.99,23.62,23.77,65432.0
2022-07-08 10:00:00,23.75,24.02,23.56,24.0,42631.0,23.75,24.02,23.56,24.0,42631.0
2022-07-08 10:30:00,23.98,24.19,23.97,24.14,27807.0,23.98,24.19,23.97,24.14,27807.0
2022-07-08 11:00:00,24.14,24.28,24.14,24.24,73509.0,24.14,24.28,24.14,24.24,73509.0
2022-07-08 11:30:00,24.23,24.34,24.22,24.33,56443.0,24.23,24.34,24.22,24.33,56443.0
2022-07-08 12:00:00,24.33,24.35,24.2,24.21,60631.0,24.33,24.35,24.2,24.21,60631.0
2022-07-08 12:30:00,24.21,24.27,24.13,24.23,263489.0,24.21,24.27,24.13,24.23,263489.0
2022-07-08 13:00:00,24.24,24.38,24.21,24.35,71504.0,24.24,24.38,24.21,24.35,71504.0
2022-07-08 13:30:00,24.35,24.44,24.33,24.33,60724.0,24.35,24.44,24.33,24.33,60724.0
2022-07-08 14:00:00,24.34,24.44,24.3,24.43,42187.0,24.34,24.44,24.3,24.43,42187.0
2022-07-08 14:30:00,24.43,24.49,24.41,24.49,54440.0,24.43,24.49,24.41,24.49,54440.0
2022-07-08 15:00:00,24.49,24.54,24.33,24.36,73519.0,24.49,24.54,24.33,24.36,73519.0
2022-07-08 15:30:00,24.39,24.43,24.24,24.25,231372.0,24.39,24.43,24.24,24.25,231372.0
2022-07-11 09:30:00,23.81,24.26,23.81,24.25,58867.0,23.81,24.26,23.81,24.25,58867.0
2022-07-11 10:00:00,24.23,24.23,23.87,23.94,39678.0,24.23,24.23,23.87,23.94,39678.0
2022-07-11 10:30:00,23.95,24.03,23.9,23.94,32549.0,23.95,24.03,23.9,23.94,32549.0
2022-07-11 11:00:00,23.93,24.05,23.92,24.02,28052.0,23.93,24.05,23.92,24.02,28052.0
2022-07-11 11:30:00,24.03,24.06,23.97,24.02,19512.0,24.03,24.06,23.97,24.02,19512.0
2022-07-11 12:00:00,24.01,24.03,23.9,24.03,56352.0,24.01,24.03,23.9,24.03,56352.0
2022-07-11 12:30:00,24.02,24.04,23.99,24.03,13851.0,24.02,24.04,23.99,24.03,13851.0
2022-07-11 13:00:00,24.02,24.11,24.02,24.11,34526.0,24.02,24.11,24.02,24.11,34526.0
2022-07-11 13:30:00,24.11,24.19,24.1,24.16,16620.0,24.11,24.19,24.1,24.16,16620.0
2022-07-11 14:00:00,24.16,24.18,24.06,24.09,18484.0,24.16,24.18,24.06,24.09,18484.0
2022-07-11 14:30:00,24.08,24.11,24.0,24.01,18564.0,24.08,24.11,24.0,24.01,18564.0
2022-07-11 15:00:00,24.0,24.06,24.0,24.05,33152.0,24.0,24.06,24.0,24.05,33152.0
2022-07-11 15:30:00,24.05,24.13,24.04,24.06,320992.0,24.05,24.13,24.04,24.06,320992.0
2022-07-12 09:30:00,23.73,23.95,23.61,23.94,65479.0,23.73,23.95,23.61,23.94,65479.0
2022-07-12 10:00:00,23.93,24.01,23.72,23.88,101905.0,23.93,24.01,23.72,23.88,101905.0
2022-07-12 10:30:00,23.88,23.98,23.83,23.96,47300.0,23.88,23.98,23.83,23.96,47300.0
2022-07-12 11:00:00,23.96,24.02,23.87,23.87,39783.0,23.96,24.02,23.87,23.87,39783.0
2022-07-12 11:30:00,23.88,23.98,23.88,23.94,26766.0,23.88,23.98,23.88,23.94,26766.0
2022-07-12 12:00:00,23.94,23.98,23.86,23.93,30280.0,23.94,23.98,23.86,23.93,30280.0
2022-07-12 12:30:00,23.93,23.97,23.89,23.91,22913.0,23.93,23.97,23.89,23.91,22913.0
2022-07-12 13:00:00,23.91,23.93,23.88,23.92,33976.0,23.91,23.93,23.88,23.92,33976.0
2022-07-12 13:30:00,23.91,23.99,23.91,23.96,25724.0,23.91,23.99,23.91,23.96,25724.0
2022-07-12 14:00:00,23.95,23.95,23.89,23.91,34659.0,23.95,23.95,23.89,23.91,34659.0
2022-07-12 14:30:00,23.91,23.91,23.8,23.84,66766.0,23.91,23.91,23.8,23.84,66766.0
2022-07-12 15:00:00,23.83,23.87,23.61,23.61,108666.0,23.83,23.87,23.61,23.61,108666.0
2022-07-12 15:30:00,23.62,23.71,23.54,23.7,212260.0,23.62,23.71,23.54,23.7,212260.0
2022-07-13 09:30:00,23.33,23.62,23.3,23.54,65987.0,23.33,23.62,23.3,23.54,65987.0
2022-07-13 10:00:00,23.52,23.52,22.84,23.09,71032.0,23.52,23.52,22.84,23.09,71032.0
2022-07-13 10:30:00,23.14,23.36,23.06,23.33,30661.0,23.14,23.36,23.06,23.33,30661.0
2022-07-13 11:00:00,23.33,23.46,23.09,23.09,31426.0,23.33,23.46,23.09,23.09,31426.0
2022-07-13 11:30:00,23.09,23.12,22.96,23.04,45429.0,23.09,23.12,22.96,23.04,45429.0
2022-07-13 12:00:00,23.04,23.17,23.03,23.14,48396.0,23.04,23.17,23.03,23.14,48396.0
2022-07-13 12:30:00,23.13,23.29,23.1,23.2,52546.0,23.13,23.29,23.1,23.2,52546.0
2022-07-13 13:00:00,23.2,23.28,23.17,23.22,28094.0,23.2,23.28,23.17,23.22,28094.0
2022-07-13 13:30:00,23.21,23.4,23.19,23.35,127227.0,23.21,23.4,23.19,23.35,127227.0
2022-07-13 14:00:00,23.35,23.35,23.19,23.28,48804.0,23.35,23.35,23.19,23.28,48804.0
2022-07-13 14:30:00,23.29,23.34,23.25,23.33,39053.0,23.29,23.34,23.25,23.33,39053.0
2022-07-13 15:00:00,23.32,23.38,23.27,23.29,77525.0,23.32,23.38,23.27,23.29,77525.0
2022-07-13 15:30:00,23.29,23.31,23.2,23.2,226604.0,23.29,23.31,23.2,23.2,226604.0
2022-07-14 09:30:00,22.56,22.85,22.28,22.33,48307.0,22.56,22.85,22.28,22.33,48307.0
2022-07-14 10:00:00,22.33,22.4,22.18,22.39,63045.0,22.33,22.4,22.18,22.39,63045.0
2022-07-14 10:30:00,22.41,22.59,22.4,22.51,141950.0,22.41,22.59,22.4,22.51,141950.0
2022-07-14 11:00:00,22.51,22.64,22.46,22.53,138932.0,22.51,22.64,22.46,22.53,138932.0
2022-07-14 11:30:00,22.54,22.66,22.49,22.6,30183.0,22.54,22.66,22.49,22.6,30183.0
2022-07-14 12:00:00,22.61,22.62,22.49,22.5,35961.0,22.61,22.62,22.49,22.5,35961.0
2022-07-14 12:30:00,22.5,22.55,22.48,22.55,53598.0,22.5,22.55,22.48,22.55,53598.0
2022-07-14 13:00:00,22.54,22.7,22.52,22.68,25323.0,22.54,22.7,22.52,22.68,25323.0
2022-07-14 13:30:00,22.67,22.76,22.58,22.73,26294.0,22.67,22.76,22.58,22.73,26294.0
2022-07-14 14:00:00,22.72,22.93,22.7,22.93,31901.0,22.72,22.93,22.7,22.93,31901.0
2022-07-14 14:30:00,22.95,23.03,22.92,23.01,70201.0,22.95,23.03,22.92,23.01,70201.0
2022-07-14 15:00:00,23.01,23.05,22.98,23.0,55492.0,23.01,23.05,22.98,23.0,55492.0
2022-07-14 15:30:00,23.01,23.05,22.93,22.94,792260.0,23.01,23.05,22.93,22.94,792260.0
2022-07-15 09:30:00,23.63,23.63,22.82,22.91,96849.0,23.63,23.63,22.82,22.91,96849.0
2022-07-15 10:00:00,22.94,23.44,22.94,23.43,21571.0,22.94,23.44,22.94,23.43,21571.0
2022-07-15 10:30:00,23.44,23.46,23.2,23.36,32062.0,23.44,23.46,23.2,23.36,32062.0
2022-07-15 11:00:00,23.36,23.38,23.23,23.32,32605.0,23.36,23.38,23.23,23.32,32605.0
2022-07-15 11:30:00,23.33,23.38,23.2,23.21,71500.0,23.33,23.38,23.2,23.21,71500.0
2022-07-15 12:00:00,23.2,23.42,23.17,23.36,166056.0,23.2,23.42,23.17,23.36,166056.0
2022-07-15 12:30:00,23.41,23.63,23.4,23.63,143604.0,23.41,23.63,23.4,23.63,143604.0
2022-07-15 13:00:00,23.65,23.7,23.58,23.62,21416.0,23.65,23.7,23.58,23.62,21416.0
2022-07-15 13:30:00,23.62,23.64,23.55,23.57,25092.0,23.62,23.64,23.55,23.57,25092.0
2022-07-15 14:00:00,23.58,23.58,23.46,23.49,16558.0,23.58,23.58,23.46,23.49,16558.0
2022-07-15 14:30:00,23.5,23.58,23.45,23.55,18721.0,23.5,23.58,23.45,23.55,18721.0
2022-07-15 15:00:00,23.55,23.63,23.54,23.63,22151.0,23.55,23.63,23.54,23.63,22151.0
2022-07-15 15:30:00,23.63,23.72,23.61,23.68,128826.0,23.63,23.72,23.61,23.68,128826.0
2022-07-18 09:30:00,23.97,24.26,23.97,24.06,57683.0,23.97,24.26,23.97,24.06,57683.0
2022-07-18 10:00:00,24.05,24.28,23.99,24.24,78619.0,24.05,24.28,23.99,24.24,78619.0
2022-07-18 10:30:00,24.24,24.28,24.11,24.16,44079.0,24.24,24.28,24.11,24.16,44079.0
2022-07-18 11:00:00,24.12,24.23,24.12,24.19,23839.0,24.12,24.23,24.12,24.19,23839.0
2022-07-18 11:30:00,24.18,24.19,24.05,24.15,33797.0,24.18,24.19,24.05,24.15,33797.0
2022-07-18 12:00:00,24.14,24.17,24.07,24.16,24412.0,24.14,24.17,24.07,24.16,24412.0
2022-07-18 12:30:00,24.15,24.16,24.06,24.1,26826.0,24.15,24.16,24.06,24.1,26826.0
2022-07-18 13:00:00,24.12,24.25,24.1,24.24,18142.0,24.12,24.25,24.1,24.24,18142.0
2022-07-18 13:30:00,24.25,24.26,24.08,24.09,30041.0,24.25,24.26,24.08,24.09,30041.0
2022-07-18 14:00:00,24.09,24.13,23.99,23.99,48019.0,24.09,24.13,23.99,23.99,48019.0
2022-07-18 14:30:00,24.0,24.09,23.98,24.02,32353.0,24.0,24.09,23.98,24.02,32353.0
2022-07-18 15:00:00,24.01,24.06,23.95,23.95,47112.0,24.01,24.06,23.95,23.95,47112.0
2022-07-18 15:30:00,23.94,23.94,23.76,23.85,136652.0,23.94,23.94,23.76,23.85,136652.0
2022-07-19 09:30:00,24.05,24.6,24.05,24.59,37770.0,24.05,24.6,24.05,24.59,37770.0
2022-07-19 10:00:00,24.6,24.74,24.53,24.58,65923.0,24.6,24.74,24.53,24.58,65923.0
2022-07-19 10:30:00,24.61,24.64,24.46,24.49,18542.0,24.61,24.64,24.46,24.49,18542.0
2022-07-19 11:00:00,24.48,24.58,24.48,24.54,24858.0,24.48,24.58,24.48,24.54,24858.0
2022-07-19 11:30:00,24.55,24.68,24.55,24.67,18468.0,24.55,24.68,24.55,24.67,18468.0
2022-07-19 12:00:00,24.67,24.71,24.63,24.65,20520.0,24.67,24.71,24.63,24.65,20520.0
2022-07-19 12:30:00,24.67,24.88,24.66,24.8,40100.0,24.67,24.88,24.66,24.8,40100.0
2022-07-19 13:00:00,24.8,24.89,24.73,24.78,29688.0,24.8,24.89,24.73,24.78,29688.0
2022-07-19 13:30:00,24.8,24.86,24.76,24.79,64055.0,24.8,24.86,24.76,24.79,64055.0
2022-07-19 14:00:00,24.8,24.94,24.78,24.82,37810.0,24.8,24.94,24.78,24.82,37810.0
2022-07-19 14:30:00,24.81,24.84,24.72,24.8,25364.0,24.81,24.84,24.72,24.8,25364.0
2022-07-19 15:00:00,24.8,24.86,24.77,24.79,35928.0,24.8,24.86,24.77,24.79,35928.0
2022-07-19 15:30:00,24.79,24.87,24.73,24.83,135079.0,24.79,24.87,24.73,24.83,135079.0
2022-07-20 09:30:00,24.82,24.82,24.2,24.56,44521.0,24.82,24.82,24.2,24.56,44521.0
2022-07-20 10:00:00,24.53,24.79,24.5,24.72,35291.0,24.53,24.79,24.5,24.72,35291.0
2022-07-20 10:30:00,24.69,24.87,24.65,24.7,95604.0,24.69,24.87,24.65,24.7,95604.0
2022-07-20 11:00:00,24.69,24.85,24.63,24.78,41900.0,24.69,24.85,24.63,24.78,41900.0
2022-07-20 11:30:00,24.77,24.81,24.73,24.77,33511.0,24.77,24.81,24.73,24.77,33511.0
2022-07-20 12:00:00,24.79,24.86,24.74,24.76,35535.0,24.79,24.86,24.74,24.76,35535.0
2022-07-20 12:30:00,24.76,24.8,24.71,24.76,44802.0,24.76,24.8,24.71,24.76,44802.0
2022-07-20 13:00:00,24.75,24.78,24.61,24.71,13818.0,24.75,24.78,24.61,24.71,13818.0
2022-07-20 13:30:00,24.71,24.77,24.63,24.64,11486.0,24.71,24.77,24.63,24.64,11486.0
2022-07-20 14:00:00,24.64,24.76,24.58,24.76,14493.0,24.64,24.76,24.58,24.76,14493.0
2022-07-20 14:30:00,24.75,24.84,24.73,24.83,15283.0,24.75,24.84,24.73,24.83,15283.0
2022-07-20 15:00:00,24.82,24.89,24.81,24.88,49140.0,24.82,24.89,24.81,24.88,49140.0
2022-07-20 15:30:00,24.89,24.96,24.77,24.94,139911.0,24.89,24.96,24.77,24.94,139911.0
2022-07-21 09:30:00,24.5,24.94,24.16,24.55,63526.0,24.5,24.94,24.16,24.55,63526.0
2022-07-21 10:00:00,24.5,24.54,23.92,24.0,71416.0,24.5,24.54,23.92,24.0,71416.0
2022-07-21 10:30:00,24.02,24.45,24.02,24.45,35492.0,24.02,24.45,24.02,24.45,35492.0
2022-07-21 11:00:00,24.44,24.52,24.38,24.5,29838.0,24.44,24.52,24.38,24.5,29838.0
2022-07-21 11:30:00,24.51,24.6,24.47,24.55,16478.0,24.51,24.6,24.47,24.55,16478.0
2022-07-21 12:00:00,24.57,24.66,24.55,24.65,36650.0,24.57,24.66,24.55,24.65,36650.0
2022-07-21 12:30:00,24.64,24.66,24.52,24.6,17721.0,24.64,24.66,24.52,24.6,17721.0
2022-07-21 13:00:00,24.59,24.66,24.47,24.56,17443.0,24.59,24.66,24.47,24.56,17443.0
2022-07-21 13:30:00,24.56,24.66,24.47,24.64,21069.0,24.56,24.66,24.47,24.64,21069.0
2022-07-21 14:00:00,24.66,24.77,24.62,24.73,22275.0,24.66,24.77,24.62,24.73,22275.0
2022-07-21 14:30:00,24.73,24.8,24.72,24.78,29938.0,24.73,24.8,24.72,24.78,29938.0
2022-07-21 15:00:00,24.78,24.92,24.76,24.82,44985.0,24.78,24.92,24.76,24.82,44985.0
2022-07-21 15:30:00,24.82,25.07,24.79,25.07,115941.0,24.82,25.07,24.79,25.07,115941.0
2022-07-22 09:30:00,24.33,25.0,24.33,24.56,63848.0,24.33,25.0,24.33,24.56,63848.0
2022-07-22 10:00:00,24.52,24.79,24.51,24.71,26582.0,24.52,24.79,24.51,24.71,26582.0
2022-07-22 10:30:00,24.68,24.7,24.54,24.56,20462.0,24.68,24.7,24.54,24.56,20462.0
2022-07-22 11:00:00,24.59,24.75,24.53,24.73,23420.0,24.59,24.75,24.53,24.73,23420.0
2022-07-22 11:30:00,24.73,24.76,24.56,24.63,19739.0,24.73,24.76,24.56,24.63,19739.0
2022-07-22 12:00:00,24.64,24.7,24.55,24.58,17184.0,24.64,24.7,24.55,24.58,17184.0
2022-07-22 12:30:00,24.58,24.6,24.49,24.53,17203.0,24.58,24.6,24.49,24.53,17203.0
2022-07-22 13:00:00,24.5,24.53,24.47,24.52,28269.0,24.5,24.53,24.47,24.52,28269.0
2022-07-22 13:30:00,24.5,24.54,24.48,24.51,38595.0,24.5,24.54,24.48,24.51,38595.0
2022-07-22 14:00:00,24.51,24.53,24.42,24.5,60983.0,24.51,24.53,24.42,24.5,60983.0
2022-07-22 14:30:00,24.51,24.55,24.49,24.5,20748.0,24.51,24.55,24.49,24.5,20748.0
2022-07-22 15:00:00,24.5,24.57,24.49,24.53,28509.0,24.5,24.57,24.49,24.53,28509.0
2022-07-22 15:30:00,24.53,24.61,24.49,24.61,121940.0,24.53,24.61,24.49,24.61,121940.0
2022-07-25 09:30:00,24.25,24.58,24.05,24.47,36914.0,24.25,24.58,24.05,24.47,36914.0
2022-07-25 10:00:00,24.54,24.78,24.48,24.71,36869.0,24.54,24.78,24.48,24.71,36869.0
2022-07-25 10:30:00,24.74,24.89,24.7,24.83,27055.0,24.74,24.89,24.7,24.83,27055.0
2022-07-25 11:00:00,24.84,24.92,24.71,24.91,20260.0,24.84,24.92,24.71,24.91,20260.0
2022-07-25 11:30:00,24.9,25.02,24.85,24.97,25536.0,24.9,25.02,24.85,24.97,25536.0
2022-07-25 12:00:00,24.96,25.01,24.86,24.96,28716.0,24.96,25.01,24.86,24.96,28716.0
2022-07-25 12:30:00,24.97,25.03,24.96,25.01,57102.0,24.97,25.03,24.96,25.01,57102.0
2022-07-25 13:00:00,25.02,25.08,25.0,25.01,34403.0,25.02,25.08,25.0,25.01,34403.0
2022-07-25 13:30:00,25.01,25.06,24.95,25.01,29832.0,25.01,25.06,24.95,25.01,29832.0
2022-07-25 14:00:00,25.0,25.0,24.91,24.96,13452.0,25.0,25.0,24.91,24.96,13452.0
2022-07-25 14:30:00,24.96,25.0,24.87,24.9,19360.0,24.96,25.0,24.87,24.9,19360.0
2022-07-25 15:00:00,24.9,24.95,24.86,24.89,24633.0,24.9,24.95,24.86,24.89,24633.0
2022-07-25 15:30:00,24.88,25.15,24.87,25.09,195252.0,24.88,25.15,24.87,25.09,195252.0
2022-07-26 09:30:00,25.25,25.66,25.2,25.43,39983.0,25.25,25.66,25.2,25.43,39983.0
2022-07-26 10:00:00,25.38,25.45,25.26,25.42,57987.0,25.38,25.45,25.26,25.42,57987.0
2022-07-26 10:30:00,25.45,25.54,25.36,25.49,45619.0,25.45,25.54,25.36,25.49,45619.0
2022-07-26 11:00:00,25.51,25.53,25.25,25.28,141850.0,25.51,25.53,25.25,25.28,141850.0
2022-07-26 11:30:00,25.27,25.29,25.08,25.1,38199.0,25.27,25.29,25.08,25.1,38199.0
2022-07-26 12:00:00,25.07,25.25,25.0,25.25,100165.0,25.07,25.25,25.0,25.25,100165.0
2022-07-26 12:30:00,25.25,25.35,25.2,25.2,30759.0,25.25,25.35,25.2,25.2,30759.0
2022-07-26 13:00:00,25.2,25.2,25.13,25.2,16405.0,25.2,25.2,25.13,25.2,16405.0
2022-07-26 13:30:00,25.19,25.21,25.09,25.15,12414.0,25.19,25.21,25.09,25.15,12414.0
2022-07-26 14:00:00,25.16,25.21,25.03,25.04,24228.0,25.16,25.21,25.03,25.04,24228.0
2022-07-26 14:30:00,25.03,25.03,24.94,25.0,29661.0,25.03,25.03,24.94,25.0,29661.0
2022-07-26 15:00:00,25.0,25.0,24.89,24.89,164347.0,25.0,25.0,24.89,24.89,164347.0
2022-07-26 15:30:00,24.89,24.98,24.81,24.81,197713.0,24.89,24.98,24.81,24.81,197713.0
2022-07-27 09:30:00,25.06,25.14,24.65,24.65,24803.0,25.06,25.14,24.65,24.65,24803.0
2022-07-27 10:00:00,24.66,24.88,24.58,24.85,57586.0,24.66,24.88,24.58,24.85,57586.0
2022-07-27 10:30:00,24.88,25.16,24.85,25.09,116843.0,24.88,25.16,24.85,25.09,116843.0
2022-07-27 11:00:00,25.1,25.15,24.87,24.88,35384.0,25.1,25.15,24.87,24.88,35384.0
2022-07-27 11:30:00,24.89,24.92,24.84,24.88,21303.0,24.89,24.92,24.84,24.88,21303.0
2022-07-27 12:00:00,24.89,24.91,24.79,24.83,15626.0,24.89,24.91,24.79,24.83,15626.0
2022-07-27 12:30:00,24.85,24.85,24.76,24.78,16896.0,24.85,24.85,24.76,24.78,16896.0
2022-07-27 13:00:00,24.78,24.84,24.71,24.72,18182.0,24.78,24.84,24.71,24.72,18182.0
2022-07-27 13:30:00,24.72,24.84,24.72,24.81,46262.0,24.72,24.84,24.72,24.81,46262.0
2022-07-27 14:00:00,24.83,24.95,24.81,24.93,22536.0,24.83,24.95,24.81,24.93,22536.0
2022-07-27 14:30:00,24.93,25.19,24.81,25.06,40457.0,24.93,25.19,24.81,25.06,40457.0
2022-07-27 15:00:00,25.08,25.13,24.93,25.12,83711.0,25.08,25.13,24.93,25.12,83711.0
2022-07-27 15:30:00,25.15,25.2,25.01,25.01,197151.0,25.15,25.2,25.01,25.01,197151.0
2022-07-28 09:30:00,25.5,25.99,25.37,25.37,47419.0,25.5,25.99,25.37,25.37,47419.0
2022-07-28 10:00:00,25.48,25.63,25.35,25.44,72596.0,25.48,25.63,25.35,25.44,72596.0
2022-07-28 10:30:00,25.47,25.7,25.41,25.67,16714.0,25.47,25.7,25.41,25.67,16714.0
2022-07-28 11:00:00,25.68,25.77,25.57,25.77,21359.0,25.68,25.77,25.57,25.77,21359.0
2022-07-28 11:30:00,25.78,26.01,25.68,25.76,140092.0,25.78,26.01,25.68,25.76,140092.0
2022-07-28 12:00:00,25.8,25.89,25.63,25.67,21359.0,25.8,25.89,25.63,25.67,21359.0
2022-07-28 12:30:00,25.68,25.71,25.59,25.7,332754.0,25.68,25.71,25.59,25.7,332754.0
2022-07-28 13:00:00,25.69,25.69,25.6,25.64,14534.0,25.69,25.69,25.6,25.64,14534.0
2022-07-28 13:30:00,25.65,25.8,25.61,25.65,258361.0,25.65,25.8,25.61,25.65,258361.0
2022-07-28 14:00:00,25.64,25.7,25.44,25.46,157656.0,25.64,25.7,25.44,25.46,157656.0
2022-07-28 14:30:00,25.46,25.52,25.39,25.43,34494.0,25.46,25.52,25.39,25.43,34494.0
2022-07-28 15:00:00,25.42,25.52,25.38,25.5,82973.0,25.42,25.52,25.38,25.5,82973.0
2022-07-28 15:30:00,25.51,25.61,25.49,25.54,161540.0,25.51,25.61,25.49,25.54,161540.0
2022-07-29 09:30:00,25.82,25.94,25.35,25.37,52021.0,25.82,25.94,25.35,25.37,52021.0
2022-07-29 10:00:00,25.36,25.74,25.36,25.73,26214.0,25.36,25.74,25.36,25.73,26214.0
2022-07-29 10:30:00,25.71,25.73,25.41,25.42,39918.0,25.71,25.73,25.41,25.42,39918.0
2022-07-29 11:00:00,25.44,25.59,25.37,25.4,45325.0,25.44,25.59,25.37,25.4,45325.0
2022-07-29 11:30:00,25.43,25.5,25.34,25.45,17870.0,25.43,25.5,25.34,25.45,17870.0
2022-07-29 12:00:00,25.45,25.54,25.44,25.48,13387.0,25.45,25.54,25.44,25.48,13387.0
2022-07-29 12:30:00,25.47,25.57,25.44,25.52,34833.0,25.47,25.57,25.44,25.52,34833.0
2022-07-29 13:00:00,25.53,25.54,25.37,25.51,29527.0,25.53,25.54,25.37,25.51,29527.0
2022-07-29 13:30:00,25.49,25.55,25.42,25.48,79418.0,25.49,25.55,25.42,25.48,79418.0
2022-07-29 14:00:00,25.48,25.5,25.41,25.44,23319.0,25.48,25.5,25.41,25.44,23319.0
2022-07-29 14:30:00,25.42,25.47,25.4,25.44,21627.0,25.42,25.47,25.4,25.44,21627.0
2022-07-29 15:00:00,25.44,25.47,25.35,25.46,184267.0,25.44,25.47,25.35,25.46,184267.0
2022-07-29 15:30:00,25.46,25.46,25.37,25.38,188391.0,25.46,25.46,25.37,25.38,188391.0
2022-08-01 09:30:00,25.02,25.09,24.61,24.84,97016.0,25.02,25.09,24.61,24.84,97016.0
2022-08-01 10:00:00,24.84,25.19,24.73,24.83,60393.0,24.84,25.19,24.73,24.83,60393.0
2022-08-01 10:30:00,24.83,25.32,24.82,25.32,112953.0,24.83,25.32,24.82,25.32,112953.0
2022-08-01 11:00:00,25.36,25.49,25.24,25.37,40274.0,25.36,25.49,25.24,25.37,40274.0
2022-08-01 11:30:00,25.36,25.47,25.2,25.33,32341.0,25.36,25.47,25.2,25.33,32341.0
2022-08-01 12:00:00,25.32,25.36,25.22,25.33,112087.0,25.32,25.36,25.22,25.33,112087.0
2022-08-01 12:30:00,25.33,25.44,25.29,25.34,46923.0,25.33,25.44,25.29,25.34,46923.0
2022-08-01 13:00:00,25.34,25.34,25.09,25.11,44364.0,25.34,25.34,25.09,25.11,44364.0
2022-08-01 13:30:00,25.12,25.13,24.99,25.01,27752.0,25.12,25.13,24.99,25.01,27752.0
2022-08-01 14:00:00,25.0,25.28,24.97,25.25,59821.0,25.0,25.28,24.97,25.25,59821.0
2022-08-01 14:30:00,25.25,25.36,25.21,25.32,44717.0,25.25,25.36,25.21,25.32,44717.0
2022-08-01 15:00:00,25.32,25.39,25.24,25.25,88626.0,25.32,25.39,25.24,25.25,88626.0
2022-08-01 15:30:00,25.25,25.31,25.07,25.09,202002.0,25.25,25.31,25.07,25.09,202002.0
2022-08-02 09:30:00,25.1,25.27,24.84,24.97,24014.0,25.1,25.27,24.84,24.97,24014.0
2022-08-02 10:00:00,25.0,25.24,24.92,25.14,24489.0,25.0,25.24,24.92,25.14,24489.0
2022-08-02 10:30:00,25.14,25.34,25.14,25.32,36913.0,25.14,25.34,25.14,25.32,36913.0
2022-08-02 11:00:00,25.31,25.46,25.28,25.45,34368.0,25.31,25.46,25.28,25.45,34368.0
2022-08-02 11:30:00,25.46,25.58,25.35,25.53,40771.0,25.46,25.58,25.35,25.53,40771.0
2022-08-02 12:00:00,25.52,25.77,25.47,25.72,63787.0,25.52,25.77,25.47,25.72,63787.0
2022-08-02 12:30:00,25.73,25.98,25.69,25.96,126520.0,25.73,25.98,25.69,25.96,126520.0
2022-08-02 13:00:00,25.96,26.07,25.86,25.95,93833.0,25.96,26.07,25.86,25.95,93833.0
2022-08-02 13:30:00,25.96,26.08,25.82,26.02,123224.0,25.96,26.08,25.82,26.02,123224.0
2022-08-02 14:00:00,26.05,26.13,25.99,26.05,252636.0,26.05,26.13,25.99,26.05,252636.0
2022-08-02 14:30:00,26.05,26.12,25.97,25.99,70356.0,26.05,26.12,25.97,25.99,70356.0
2022-08-02 15:00:00,26.0,26.02,25.82,25.92,98178.0,26.0,26.02,25.82,25.92,98178.0
2022-08-02 15:30:00,25.92,26.1,25.91,25.96,377055.0,25.92,26.1,25.91,25.96,377055.0
2022-08-03 09:30:00,26.21,26.38,25.72,25.82,30151.0,26.21,26.38,25.72,25.82,30151.0
2022-08-03 10:00:00,25.77,25.82,25.46,25.59,73436.0,25.77,25.82,25.46,25.59,73436.0
2022-08-03 10:30:00,25.61,25.63,25.1,25.24,72252.0,25.61,25.63,25.1,25.24,72252.0
2022-08-03 11:00:00,25.24,25.32,25.22,25.3,54564.0,25.24,25.32,25.22,25.3,54564.0
2022-08-03 11:30:00,25.3,25.34,25.27,25.32,38397.0,25.3,25.34,25.27,25.32,38397.0
2022-08-03 12:00:00,25.28,25.33,25.11,25.18,85992.0,25.28,25.33,25.11,25.18,85992.0
2022-08-03 12:30:00,25.19,25.26,25.15,25.22,42953.0,25.19,25.26,25.15,25.22,42953.0
2022-08-03 13:00:00,25.24,25.29,25.18,25.26,74272.0,25.24,25.29,25.18,25.26,74272.0
2022-08-03 13:30:00,25.28,25.52,25.25,25.44,36357.0,25.28,25.52,25.25,25.44,36357.0
2022-08-03 14:00:00,25.42,25.49,25.4,25.42,31781.0,25.42,25.49,25.4,25.42,31781.0
2022-08-03 14:30:00,25.41,25.47,25.37,25.42,38462.0,25.41,25.47,25.37,25.42,38462.0
2022-08-03 15:00:00,25.43,25.5,25.39,25.4,112099.0,25.43,25.5,25.39,25.4,112099.0
2022-08-03 15:30:00,25.41,25.43,25.12,25.22,276923.0,25.41,25.43,25.12,25.22,276923.0
2022-08-04 09:30:00,25.27,25.47,24.85,25.3,76362.0,25.27,25.47,24.85,25.3,76362.0
2022-08-04 10:00:00,25.27,25.52,25.25,25.43,38947.0,25.27,25.52,25.25,25.43,38947.0
2022-08-04 10:30:00,25.42,25.48,25.19,25.4,43289.0,25.42,25.48,25.19,25.4,43289.0
2022-08-04 11:00:00,25.4,25.45,25.25,25.27,47454.0,25.4,25.45,25.25,25.27,47454.0
2022-08-04 11:30:00,25.29,25.43,25.28,25.39,25980.0,25.29,25.43,25.28,25.39,25980.0
2022-08-04 12:00:00,25.37,25.39,25.21,25.29,121810.0,25.37,25.39,25.21,25.29,121810.0
2022-08-04 12:30:00,25.27,25.42,25.26,25.41,52595.0,25.27,25.42,25.26,25.41,52595.0
2022-08-04 13:00:00,25.41,25.73,25.39,25.69,45472.0,25.41,25.73,25.39,25.69,45472.0
2022-08-04 13:30:00,25.72,25.73,25.63,25.7,26578.0,25.72,25.73,25.63,25.7,26578.0
2022-08-04 14:00:00,25.71,25.72,25.32,25.41,22148.0,25.71,25.72,25.32,25.41,22148.0
2022-08-04 14:30:00,25.39,25.49,25.39,25.45,26045.0,25.39,25.49,25.39,25.45,26045.0
2022-08-04 15:00:00,25.45,25.52,25.18,25.23,112523.0,25.45,25.52,25.18,25.23,112523.0
2022-08-04 15:30:00,25.23,25.45,25.11,25.37,259340.0,25.23,25.45,25.11,25.37,259340.0
2022-08-05 09:30:00,24.11,24.71,23.65,24.35,398893.0,24.11,24.71,23.65,24.35,398893.0
2022-08-05 10:00:00,24.33,24.66,24.2,24.6,136094.0,24.33,24.66,24.2,24.6,136094.0
2022-08-05 10:30:00,24.6,24.65,24.25,24.36,245125.0,24.6,24.65,24.25,24.36,245125.0
2022-08-05 11:00:00,24.38,24.4,23.21,23.21,202192.0,24.38,24.4,23.21,23.21,202192.0
2022-08-05 11:30:00,23.21,23.84,23.12,23.71,191735.0,23.21,23.84,23.12,23.71,191735.0
2022-08-05 12:00:00,23.71,24.04,23.71,23.79,105353.0,23.71,24.04,23.71,23.79,105353.0
2022-08-05 12:30:00,23.79,24.0,23.72,23.9,102008.0,23.79,24.0,23.72,23.9,102008.0
2022-08-05 13:00:00,23.89,24.11,23.76,23.92,267927.0,23.89,24.11,23.76,23.92,267927.0
2022-08-05 13:30:00,23.89,23.93,23.52,23.56,237834.0,23.89,23.93,23.52,23.56,237834.0
2022-08-05 14:00:00,23.56,23.61,23.33,23.37,192269.0,23.56,23.61,23.33,23.37,192269.0
2022-08-05 14:30:00,23.36,23.47,23.26,23.28,218830.0,23.36,23.47,23.26,23.28,218830.0
2022-08-05 15:00:00,23.28,23.36,23.04,23.13,234476.0,23.28,23.36,23.04,23.13,234476.0
2022-08-05 15:30:00,23.12,23.3,23.03,23.1,645338.0,23.12,23.3,23.03,23.1,645338.0
2022-08-08 09:30:00,23.47,24.75,23.45,24.64,447940.0,23.47,24.75,23.45,24.64,447940.0
2022-08-08 10:00:00,24.65,24.73,24.4,24.55,100997.0,24.65,24.73,24.4,24.55,100997.0
2022-08-08 10:30:00,24.56,24.58,24.3,24.52,114055.0,24.56,24.58,24.3,24.52,114055.0
2022-08-08 11:00:00,24.54,24.65,24.46,24.5,116026.0,24.54,24.65,24.46,24.5,116026.0
2022-08-08 11:30:00,24.5,24.51,24.25,24.44,75851.0,24.5,24.51,24.25,24.44,75851.0
2022-08-08 12:00:00,24.43,24.49,24.02,24.18,58579.0,24.43,24.49,24.02,24.18,58579.0
2022-08-08 12:30:00,24.18,24.35,24.16,24.32,52830.0,24.18,24.35,24.16,24.32,52830.0
2022-08-08 13:00:00,24.3,24.4,24.29,24.35,66986.0,24.3,24.4,24.29,24.35,66986.0
2022-08-08 13:30:00,24.33,24.45,24.32,24.44,42602.0,24.33,24.45,24.32,24.44,42602.0
2022-08-08 14:00:00,24.44,24.46,24.35,24.44,55022.0,24.44,24.46,24.35,24.44,55022.0
2022-08-08 14:30:00,24.44,24.47,24.33,24.44,74876.0,24.44,24.47,24.33,24.44,74876.0
2022-08-08 15:00:00,24.44,24.51,24.42,24.49,68123.0,24.44,24.51,24.42,24.49,68123.0
2022-08-08 15:30:00,24.48,24.54,24.44,24.53,253300.0,24.48,24.54,24.44,24.53,253300.0
2022-08-09 09:30:00,24.3,24.82,24.3,24.79,61923.0,24.3,24.82,24.3,24.79,61923.0
2022-08-09 10:00:00,24.77,24.86,24.68,24.75,25454.0,24.77,24.86,24.68,24.75,25454.0
2022-08-09 10:30:00,24.74,24.88,24.71,24.88,33380.0,24.74,24.88,24.71,24.88,33380.0
2022-08-09 11:00:00,24.88,24.97,24.82,24.93,86915.0,24.88,24.97,24.82,24.93,86915.0
2022-08-09 11:30:00,24.93,24.99,24.88,24.97,31304.0,24.93,24.99,24.88,24.97,31304.0
2022-08-09 12:00:00,24.97,25.06,24.95,25.0,66811.0,24.97,25.06,24.95,25.0,66811.0
2022-08-09 12:30:00,25.0,25.02,24.86,24.93,35506.0,25.0,25.02,24.86,24.93,35506.0
2022-08-09 13:00:00,24.94,25.05,24.93,25.05,44618.0,24.94,25.05,24.93,25.05,44618.0
2022-08-09 13:30:00,25.04,25.08,24.93,24.93,56716.0,25.04,25.08,24.93,24.93,56716.0
2022-08-09 14:00:00,24.92,25.0,24.85,24.86,40390.0,24.92,25.0,24.85,24.86,40390.0
2022-08-09 14:30:00,24.84,24.91,24.81,24.84,54874.0,24.84,24.91,24.81,24.84,54874.0
2022-08-09 15:00:00,24.81,24.81,24.6,24.64,50620.0,24.81,24.81,24.6,24.64,50620.0
2022-08-09 15:30:00,24.64,24.66,24.43,24.59,300458.0,24.64,24.66,24.43,24.59,300458.0
2022-08-10 09:30:00,24.99,25.22,24.8,24.97,38910.0,24.99,25.22,24.8,24.97,38910.0
2022-08-10 10:00:00,24.95,25.14,24.86,25.14,42011.0,24.95,25.14,24.86,25.14,42011.0
2022-08-10 10:30:00,25.17,25.26,25.13,25.2,26824.0,25.17,25.26,25.13,25.2,26824.0
2022-08-10 11:00:00,25.22,25.34,25.2,25.31,24460.0,25.22,25.34,25.2,25.31,24460.0
2022-08-10 11:30:00,25.35,25.42,25.2,25.29,38994.0,25.35,25.42,25.2,25.29,38994.0
2022-08-10 12:00:00,25.29,25.41,25.28,25.34,28148.0,25.29,25.41,25.28,25.34,28148.0
2022-08-10 12:30:00,25.34,25.41,25.32,25.39,17389.0,25.34,25.41,25.32,25.39,17389.0
2022-08-10 13:00:00,25.4,25.66,25.4,25.53,97575.0,25.4,25.66,25.4,25.53,97575.0
2022-08-10 13:30:00,25.52,25.6,25.49,25.54,29468.0,25.52,25.6,25.49,25.54,29468.0
2022-08-10 14:00:00,25.52,25.58,25.51,25.52,15741.0,25.52,25.58,25.51,25.52,15741.0
2022-08-10 14:30:00,25.55,25.57,25.46,25.46,28234.0,25.55,25.57,25.46,25.46,28234.0
2022-08-10 15:00:00,25.45,25.6,25.45,25.59,36873.0,25.45,25.6,25.45,25.59,36873.0
2022-08-10 15:30:00,25.58,25.74,25.53,25.71,147271.0,25.58,25.74,25.53,25.71,147271.0
2022-08-11 09:30:00,26.0,26.3,25.83,26.04,65189.0,26.0,26.3,25.83,26.04,65189.0
2022-08-11 10:00:00,26.03,26.2,26.02,26.08,28103.0,26.03,26.2,26.02,26.08,28103.0
2022-08-11 10:30:00,26.13,26.27,26.02,26.06,34514.0,26.13,26.27,26.02,26.06,34514.0
2022-08-11 11:00:00,26.07,26.29,26.0,26.25,64502.0,26.07,26.29,26.0,26.25,64502.0
2022-08-11 11:30:00,26.25,26.38,26.23,26.35,73391.0,26.25,26.38,26.23,26.35,73391.0
2022-08-11 12:00:00,26.34,26.47,26.32,26.4,37253.0,26.34,26.47,26.32,26.4,37253.0
2022-08-11 12:30:00,26.4,26.46,26.33,26.46,66385.0,26.4,26.46,26.33,26.46,66385.0
2022-08-11 13:00:00,26.47,26.48,26.31,26.43,30561.0,26.47,26.48,26.31,26.43,30561.0
2022-08-11 13:30:00,26.45,26.46,26.38,26.43,35264.0,26.45,26.46,26.38,26.43,35264.0
2022-08-11 14:00:00,26.43,26.48,26.36,26.41,40766.0,26.43,26.48,26.36,26.41,40766.0
2022-08-11 14:30:00,26.41,26.56,26.38,26.46,129537.0,26.41,26.56,26.38,26.46,129537.0
2022-08-11 15:00:00,26.46,26.55,26.39,26.45,76658.0,26.46,26.55,26.39,26.45,76658.0
2022-08-11 15:30:00,26.45,26.54,26.39,26.49,274180.0,26.45,26.54,26.39,26.49,274180.0
2022-08-12 09:30:00,26.78,26.8,26.54,26.58,54332.0,26.78,26.8,26.54,26.58,54332.0
2022-08-12 10:00:00,26.55,26.64,26.33,26.63,211644.0,26.55,26.64,26.33,26.63,211644.0
2022-08-12 10:30:00,26.62,26.62,26.47,26.5,26794.0,26.62,26.62,26.47,26.5,26794.0
2022-08-12 11:00:00,26.51,26.87,26.51,26.72,35763.0,26.51,26.87,26.51,26.72,35763.0
2022-08-12 11:30:00,26.72,26.77,26.67,26.7,34102.0,26.72,26.77,26.67,26.7,34102.0
2022-08-12 12:00:00,26.65,26.73,26.62,26.73,17449.0,26.65,26.73,26.62,26.73,17449.0
2022-08-12 12:30:00,26.76,26.77,26.63,26.69,21846.0,26.76,26.77,26.63,26.69,21846.0
2022-08-12 13:00:00,26.68,26.73,26.53,26.6,45512.0,26.68,26.73,26.53,26.6,45512.0
2022-08-12 13:30:00,26.6,26.69,26.59,26.68,36112.0,26.6,26.69,26.59,26.68,36112.0
2022-08-12 14:00:00,26.68,26.7,26.59,26.63,29945.0,26.68,26.7,26.59,26.63,29945.0
2022-08-12 14:30:00,26.62,26.67,26.61,26.66,30195.0,26.62,26.67,26.61,26.66,30195.0
2022-08-12 15:00:00,26.66,26.77,26.64,26.77,39168.0,26.66,26.77,26.64,26.77,39168.0
2022-08-12 15:30:00,26.76,26.85,26.73,26.84,146712.0,26.76,26.85,26.73,26.84,146712.0
2022-08-15 09:30:00,26.35,26.57,26.2,26.27,74059.0,26.35,26.57,26.2,26.27,74059.0
2022-08-15 10:00:00,26.26,26.39,26.07,26.36,107389.0,26.26,26.39,26.07,26.36,107389.0
2022-08-15 10:30:00,26.35,26.43,26.26,26.3,70626.0,26.35,26.43,26.26,26.3,70626.0
2022-08-15 11:00:00,26.29,26.45,26.25,26.35,19233.0,26.29,26.45,26.25,26.35,19233.0
2022-08-15 11:30:00,26.36,26.56,26.33,26.53,40332.0,26.36,26.56,26.33,26.53,40332.0
2022-08-15 12:00:00,26.54,26.74,26.54,26.65,20959.0,26.54,26.74,26.54,26.65,20959.0
2022-08-15 12:30:00,26.67,26.73,26.66,26.71,15531.0,26.67,26.73,26.66,26.71,15531.0
2022-08-15 13:00:00,26.69,26.74,26.63,26.69,19473.0,26.69,26.74,26.63,26.69,19473.0
2022-08-15 13:30:00,26.7,26.78,26.65,26.76,33753.0,26.7,26.78,26.65,26.76,33753.0
2022-08-15 14:00:00,26.76,26.76,26.6,26.71,46445.0,26.76,26.76,26.6,26.71,46445.0
2022-08-15 14:30:00,26.74,26.76,26.65,26.73,26117.0,26.74,26.76,26.65,26.73,26117.0
2022-08-15 15:00:00,26.76,26.9,26.73,26.84,53792.0,26.76,26.9,26.73,26.84,53792.0
2022-08-15 15:30:00,26.84,26.86,26.44,26.5,291232.0,26.84,26.86,26.44,26.5,291232.0
2022-08-16 09:30:00,26.5,27.24,26.45,27.2,151736.0,26.5,27.24,26.45,27.2,151736.0
2022-08-16 10:00:00,27.2,27.29,26.97,27.21,109360.0,27.2,27.29,26.97,27.21,109360.0
2022-08-16 10:30:00,27.17,27.26,26.99,27.15,49801.0,27.17,27.26,26.99,27.15,49801.0
2022-08-16 11:00:00,27.17,27.38,27.1,27.33,99485.0,27.17,27.38,27.1,27.33,99485.0
2022-08-16 11:30:00,27.35,27.47,27.31,27.44,52902.0,27.35,27.47,27.31,27.44,52902.0
2022-08-16 12:00:00,27.45,27.57,27.39,27.55,54203.0,27.45,27.57,27.39,27.55,54203.0
2022-08-16 12:30:00,27.55,27.57,27.34,27.39,32463.0,27.55,27.57,27.34,27.39,32463.0
2022-08-16 13:00:00,27.39,27.54,27.39,27.51,41021.0,27.39,27.54,27.39,27.51,41021.0
2022-08-16 13:30:00,27.49,27.54,27.36,27.5,83775.0,27.49,27.54,27.36,27.5,83775.0
2022-08-16 14:00:00,27.5,27.57,27.31,27.52,206018.0,27.5,27.57,27.31,27.52,206018.0
2022-08-16 14:30:00,27.52,27.54,27.24,27.35,142411.0,27.52,27.54,27.24,27.35,142411.0
2022-08-16 15:00:00,27.35,27.49,27.33,27.46,41038.0,27.35,27.49,27.33,27.46,41038.0
2022-08-16 15:30:00,27.46,27.62,27.46,27.61,422353.0,27.46,27.62,27.46,27.61,422353.0
2022-08-17 09:30:00,27.31,27.56,27.3,27.53,50840.0,27.31,27.56,27.3,27.53,50840.0
2022-08-17 10:00:00,27.53,27.86,27.45,27.83,50656.0,27.53,27.86,27.45,27.83,50656.0
2022-08-17 10:30:00,27.82,27.89,27.6,27.67,107409.0,27.82,27.89,27.6,27.67,107409.0
2022-08-17 11:00:00,27.65,27.67,27.44,27.46,43211.0,27.65,27.67,27.44,27.46,43211.0
2022-08-17 11:30:00,27.45,27.47,27.18,27.25,38735.0,27.45,27.47,27.18,27.25,38735.0
2022-08-17 12:00:00,27.24,27.39,27.22,27.37,38463.0,27.24,27.39,27.22,27.37,38463.0
2022-08-17 12:30:00,27.36,27.39,27.21,27.24,34862.0,27.36,27.39,27.21,27.24,34862.0
2022-08-17 13:00:00,27.24,27.37,27.18,27.36,78144.0,27.24,27.37,27.18,27.36,78144.0
2022-08-17 13:30:00,27.36,27.36,27.26,27.3,23471.0,27.36,27.36,27.26,27.3,23471.0
2022-08-17 14:00:00,27.31,27.52,27.26,27.46,43891.0,27.31,27.52,27.26,27.46,43891.0
2022-08-17 14:30:00,27.46,27.5,27.33,27.33,35477.0,27.46,27.5,27.33,27.33,35477.0
2022-08-17 15:00:00,27.33,27.43,27.28,27.38,50197.0,27.33,27.43,27.28,27.38,50197.0
2022-08-17 15:30:00,27.39,27.47,27.35,27.46,172624.0,27.39,27.47,27.35,27.46,172624.0
2022-08-18 09:30:00,27.64,27.72,27.39,27.49,20172.0,27.64,27.72,27.39,27.49,20172.0
2022-08-18 10:00:00,27.45,27.56,27.04,27.46,54918.0,27.45,27.56,27.04,27.46,54918.0
2022-08-18 10:30:00,27.48,27.73,27.42,27.56,44000.0,27.48,27.73,27.42,27.56,44000.0
2022-08-18 11:00:00,27.56,27.56,27.39,27.44,20476.0,27.56,27.56,27.39,27.44,20476.0
2022-08-18 11:30:00,27.46,27.51,27.42,27.44,19761.0,27.46,27.51,27.42,27.44,19761.0
2022-08-18 12:00:00,27.44,27.6,27.44,27.51,35925.0,27.44,27.6,27.44,27.51,35925.0
2022-08-18 12:30:00,27.51,27.57,27.48,27.55,31553.0,27.51,27.57,27.48,27.55,31553.0
2022-08-18 13:00:00,27.53,27.6,27.53,27.54,22217.0,27.53,27.6,27.53,27.54,22217.0
2022-08-18 13:30:00,27.54,27.54,27.45,27.51,22724.0,27.54,27.54,27.45,27.51,22724.0
2022-08-18 14:00:00,27.5,27.59,27.46,27.46,25427.0,27.5,27.59,27.46,27.46,25427.0
2022-08-18 14:30:00,27.46,27.55,27.43,27.52,26810.0,27.46,27.55,27.43,27.52,26810.0
2022-08-18 15:00:00,27.52,27.57,27.5,27.54,29163.0,27.52,27.57,27.5,27.54,29163.0
2022-08-18 15:30:00,27.55,27.57,27.49,27.56,114297.0,27.55,27.57,27.49,27.56,114297.0
2022-08-19 09:30:00,27.32,27.32,27.05,27.26,74033.0,27.32,27.32,27.05,27.26,74033.0
2022-08-19 10:00:00,27.24,27.28,27.08,27.23,24673.0,27.24,27.28,27.08,27.23,24673.0
2022-08-19 10:30:00,27.21,27.28,26.94,26.94,68131.0,27.21,27.28,26.94,26.94,68131.0
2022-08-19 11:00:00,26.92,26.94,26.7,26.72,27972.0,26.92,26.94,26.7,26.72,27972.0
2022-08-19 11:30:00,26.74,26.86,26.69,26.85,126072.0,26.74,26.86,26.69,26.85,126072.0
2022-08-19 12:00:00,26.85,26.87,26.68,26.69,31004.0,26.85,26.87,26.68,26.69,31004.0
2022-08-19 12:30:00,26.68,26.8,26.62,26.79,41546.0,26.68,26.8,26.62,26.79,41546.0
2022-08-19 13:00:00,26.8,26.88,26.73,26.77,29009.0,26.8,26.88,26.73,26.77,29009.0
2022-08-19 13:30:00,26.76,26.76,26.63,26.7,36560.0,26.76,26.76,26.63,26.7,36560.0
2022-08-19 14:00:00,26.69,26.86,26.66,26.83,45407.0,26.69,26.86,26.66,26.83,45407.0
2022-08-19 14:30:00,26.83,26.85,26.72,26.81,58179.0,26.83,26.85,26.72,26.81,58179.0
2022-08-19 15:00:00,26.82,26.97,26.78,26.92,44776.0,26.82,26.97,26.78,26.92,44776.0
2022-08-19 15:30:00,26.92,26.99,26.88,26.95,210005.0,26.92,26.99,26.88,26.95,210005.0
2022-08-22 09:30:00,26.41,26.57,26.26,26.36,31813.0,26.41,26.57,26.26,26.36,31813.0
2022-08-22 10:00:00,26.34,26.36,26.23,26.31,37090.0,26.34,26.36,26.23,26.31,37090.0
2022-08-22 10:30:00,26.29,26.48,26.26,26.33,26939.0,26.29,26.48,26.26,26.33,26939.0
2022-08-22 11:00:00,26.33,26.54,26.32,26.52,49961.0,26.33,26.54,26.32,26.52,49961.0
2022-08-22 11:30:00,26.55,26.61,26.48,26.52,22857.0,26.55,26.61,26.48,26.52,22857.0
2022-08-22 12:00:00,26.52,26.65,26.48,26.58,25061.0,26.52,26.65,26.48,26.58,25061.0
2022-08-22 12:30:00,26.57,26.68,26.57,26.65,21431.0,26.57,26.68,26.57,26.65,21431.0
2022-08-22 13:00:00,26.64,26.65,26.47,26.5,26473.0,26.64,26.65,26.47,26.5,26473.0
2022-08-22 13:30:00,26.5,26.59,26.47,26.56,32942.0,26.5,26.59,26.47,26.56,32942.0
2022-08-22 14:00:00,26.55,26.66,26.54,26.62,38956.0,26.55,26.66,26.54,26.62,38956.0
2022-08-22 14:30:00,26.62,26.67,26.55,26.6,21931.0,26.62,26.67,26.55,26.6,21931.0
2022-08-22 15:00:00,26.6,26.71,26.6,26.64,45506.0,26.6,26.71,26.6,26.64,45506.0
2022-08-22 15:30:00,26.64,26.71,26.56,26.63,126142.0,26.64,26.71,26.56,26.63,126142.0
2022-08-23 09:30:00,26.94,27.77,26.94,27.77,84186.0,26.94,27.77,26.94,27.77,84186.0
2022-08-23 10:00:00,27.76,27.81,27.6,27.66,53433.0,27.76,27.81,27.6,27.66,53433.0
2022-08-23 10:30:00,27.67,27.81,27.52,27.52,46157.0,27.67,27.81,27.52,27.52,46157.0
2022-08-23 11:00:00,27.5,27.62,27.32,27.5,28913.0,27.5,27.62,27.32,27.5,28913.0
2022-08-23 11:30:00,27.49,27.54,27.46,27.49,36474.0,27.49,27.54,27.46,27.49,36474.0
2022-08-23 12:00:00,27.49,27.49,27.23,27.26,48572.0,27.49,27.49,27.23,27.26,48572.0
2022-08-23 12:30:00,27.27,27.41,27.26,27.38,20106.0,27.27,27.41,27.26,27.38,20106.0
2022-08-23 13:00:00,27.39,27.46,27.27,27.4,23658.0,27.39,27.46,27.27,27.4,23658.0
2022-08-23 13:30:00,27.39,27.44,27.24,27.3,27506.0,27.39,27.44,27.24,27.3,27506.0
2022-08-23 14:00:00,27.32,27.34,27.22,27.28,25885.0,27.32,27.34,27.22,27.28,25885.0
2022-08-23 14:30:00,27.28,27.35,27.24,27.32,38627.0,27.28,27.35,27.24,27.32,38627.0
2022-08-23 15:00:00,27.34,27.45,27.33,27.43,28398.0,27.34,27.45,27.33,27.43,28398.0
2022-08-23 15:30:00,27.42,27.47,27.34,27.47,211276.0,27.42,27.47,27.34,27.47,211276.0
2022-08-24 09:30:00,27.6,27.95,27.5,27.59,63704.0,27.6,27.95,27.5,27.59,63704.0
2022-08-24 10:00:00,27.57,27.7,27.54,27.64,23094.0,27.57,27.7,27.54,27.64,23094.0
2022-08-24 10:30:00,27.64,27.64,27.41,27.55,37131.0,27.64,27.64,27.41,27.55,37131.0
2022-08-24 11:00:00,27.55,27.74,27.55,27.66,42832.0,27.55,27.74,27.55,27.66,42832.0
2022-08-24 11:30:00,27.67,27.73,27.58,27.7,47443.0,27.67,27.73,27.58,27.7,47443.0
2022-08-24 12:00:00,27.71,27.9,27.7,27.75,55588.0,27.71,27.9,27.7,27.75,55588.0
2022-08-24 12:30:00,27.72,27.73,27.45,27.56,32341.0,27.72,27.73,27.45,27.56,32341.0
2022-08-24 13:00:00,27.55,27.68,27.55,27.6,14910.0,27.55,27.68,27.55,27.6,14910.0
2022-08-24 13:30:00,27.6,27.6,27.48,27.55,15234.0,27.6,27.6,27.48,27.55,15234.0
2022-08-24 14:00:00,27.55,27.61,27.55,27.57,14689.0,27.55,27.61,27.55,27.57,14689.0
2022-08-24 14:30:00,27.57,27.66,27.53,27.6,24012.0,27.57,27.66,27.53,27.6,24012.0
2022-08-24 15:00:00,27.61,27.67,27.6,27.65,31390.0,27.61,27.67,27.6,27.65,31390.0
2022-08-24 15:30:00,27.66,27.9,27.65,27.83,217889.0,27.66,27.9,27.65,27.83,217889.0
2022-08-25 09:30:00,27.86,28.11,27.83,28.08,54560.0,27.86,28.11,27.83,28.08,54560.0
2022-08-25 10:00:00,28.1,28.21,28.01,28.11,64122.0,28.1,28.21,28.01,28.11,64122.0
2022-08-25 10:30:00,28.12,28.19,27.7,27.84,379317.0,28.12,28.19,27.7,27.84,379317.0
2022-08-25 11:00:00,27.85,28.0,27.75,28.0,26269.0,27.85,28.0,27.75,28.0,26269.0
2022-08-25 11:30:00,27.99,27.99,27.9,27.94,15281.0,27.99,27.99,27.9,27.94,15281.0
2022-08-25 12:00:00,27.95,28.0,27.9,27.99,10565.0,27.95,28.0,27.9,27.99,10565.0
2022-08-25 12:30:00,27.99,28.02,27.93,27.99,10591.0,27.99,28.02,27.93,27.99,10591.0
2022-08-25 13:00:00,27.97,28.04,27.96,27.98,18375.0,27.97,28.04,27.96,27.98,18375.0
2022-08-25 13:30:00,27.99,28.11,27.97,28.01,11067.0,27.99,28.11,27.97,28.01,11067.0
2022-08-25 14:00:00,28.03,28.08,28.0,28.06,27068.0,28.03,28.08,28.0,28.06,27068.0
2022-08-25 14:30:00,28.05,28.06,28.01,28.04,10079.0,28.05,28.06,28.01,28.04,10079.0
2022-08-25 15:00:00,28.03,28.07,27.95,28.05,18723.0,28.03,28.07,27.95,28.05,18723.0
2022-08-25 15:30:00,28.05,28.37,28.03,28.37,225330.0,28.05,28.37,28.03,28.37,225330.0
2022-08-26 09:30:00,28.73,28.73,27.93,28.08,80175.0,28.73,28.73,27.93,28.08,80175.0
2022-08-26 10:00:00,28.07,28.3,27.79,28.13,67412.0,28.07,28.3,27.79,28.13,67412.0
2022-08-26 10:30:00,28.11,28.13,27.67,27.76,66086.0,28.11,28.13,27.67,27.76,66086.0
2022-08-26 11:00:00,27.76,27.82,27.65,27.8,62635.0,27.76,27.82,27.65,27.8,62635.0
2022-08-26 11:30:00,27.8,27.94,27.8,27.94,14615.0,27.8,27.94,27.8,27.94,14615.0
2022-08-26 12:00:00,27.92,27.92,27.8,27.81,21107.0,27.92,27.92,27.8,27.81,21107.0
2022-08-26 12:30:00,27.8,27.8,27.73,27.78,19197.0,27.8,27.8,27.73,27.78,19197.0
2022-08-26 13:00:00,27.78,27.88,27.75,27.85,16451.0,27.78,27.88,27.75,27.85,16451.0
2022-08-26 13:30:00,27.86,27.86,27.75,27.78,20080.0,27.86,27.86,27.75,27.78,20080.0
2022-08-26 14:00:00,27.78,27.83,27.7,27.83,20019.0,27.78,27.83,27.7,27.83,20019.0
2022-08-26 14:30:00,27.82,27.84,27.73,27.75,29361.0,27.82,27.84,27.73,27.75,29361.0
2022-08-26 15:00:00,27.75,27.79,27.63,27.72,72867.0,27.75,27.79,27.63,27.72,72867.0
2022-08-26 15:30:00,27.69,27.72,27.59,27.67,160317.0,27.69,27.72,27.59,27.67,160317.0
2022-08-29 09:30:00,27.33,27.51,27.03,27.37,41715.0,27.33,27.51,27.03,27.37,41715.0
2022-08-29 10:00:00,27.37,27.75,27.28,27.67,91339.0,27.37,27.75,27.28,27.67,91339.0
2022-08-29 10:30:00,27.66,27.7,27.21,27.26,27783.0,27.66,27.7,27.21,27.26,27783.0
2022-08-29 11:00:00,27.27,27.49,27.27,27.42,20496.0,27.27,27.49,27.27,27.42,20496.0
2022-08-29 11:30:00,27.42,27.45,27.34,27.38,16650.0,27.42,27.45,27.34,27.38,16650.0
2022-08-29 12:00:00,27.39,27.39,27.28,27.38,15285.0,27.39,27.39,27.28,27.38,15285.0
2022-08-29 12:30:00,27.37,27.46,27.3,27.45,25972.0,27.37,27.46,27.3,27.45,25972.0
2022-08-29 13:00:00,27.44,27.5,27.41,27.5,11581.0,27.44,27.5,27.41,27.5,11581.0
2022-08-29 13:30:00,27.5,27.67,27.5,27.65,21335.0,27.5,27.67,27.5,27.65,21335.0
2022-08-29 14:00:00,27.64,27.65,27.55,27.58,42785.0,27.64,27.65,27.55,27.58,42785.0
2022-08-29 14:30:00,27.56,27.76,27.54,27.68,32531.0,27.56,27.76,27.54,27.68,32531.0
2022-08-29 15:00:00,27.7,27.79,27.48,27.48,24166.0,27.7,27.79,27.48,27.48,24166.0
2022-08-29 15:30:00,27.46,27.54,27.29,27.31,150662.0,27.46,27.54,27.29,27.31,150662.0
2022-08-30 09:30:00,27.25,27.25,26.65,26.71,45642.0,27.25,27.25,26.65,26.71,45642.0
2022-08-30 10:00:00,26.69,26.78,26.46,26.58,23900.0,26.69,26.78,26.46,26.58,23900.0
2022-08-30 10:30:00,26.59,26.61,26.21,26.42,43745.0,26.59,26.61,26.21,26.42,43745.0
2022-08-30 11:00:00,26.42,26.53,26.34,26.41,18332.0,26.42,26.53,26.34,26.41,18332.0
2022-08-30 11:30:00,26.41,26.5,26.34,26.41,14995.0,26.41,26.5,26.34,26.41,14995.0
2022-08-30 12:00:00,26.41,26.45,26.24,26.35,39397.0,26.41,26.45,26.24,26.35,39397.0
2022-08-30 12:30:00,26.34,26.37,26.22,26.35,31076.0,26.34,26.37,26.22,26.35,31076.0
2022-08-30 13:00:00,26.35,26.39,26.17,26.27,16307.0,26.35,26.39,26.17,26.27,16307.0
2022-08-30 13:30:00,26.25,26.4,26.18,26.37,17089.0,26.25,26.4,26.18,26.37,17089.0
2022-08-30 14:00:00,26.37,26.43,26.32,26.38,26518.0,26.37,26.43,26.32,26.38,26518.0
2022-08-30 14:30:00,26.38,26.46,26.37,26.43,29286.0,26.38,26.46,26.37,26.43,29286.0
2022-08-30 15:00:00,26.42,26.55,26.42,26.43,26769.0,26.42,26.55,26.42,26.43,26769.0
2022-08-30 15:30:00,26.42,26.48,26.33,26.44,113195.0,26.42,26.48,26.33,26.44,113195.0
2022-08-31 09:30:00,26.33,26.47,26.03,26.29,43262.0,26.33,26.47,26.03,26.29,43262.0
2022-08-31 10:00:00,26.29,26.62,26.26,26.5,36640.0,26.29,26.62,26.26,26.5,36640.0
2022-08-31 10:30:00,26.5,26.76,26.48,26.7,28408.0,26.5,26.76,26.48,26.7,28408.0
2022-08-31 11:00:00,26.67,26.67,26.46,26.64,19772.0,26.67,26.67,26.46,26.64,19772.0
2022-08-31 11:30:00,26.62,26.79,26.59,26.79,19540.0,26.62,26.79,26.59,26.79,19540.0
2022-08-31 12:00:00,26.8,26.88,26.74,26.86,18987.0,26.8,26.88,26.74,26.86,18987.0
2022-08-31 12:30:00,26.88,26.88,26.74,26.77,9746.0,26.88,26.88,26.74,26.77,9746.0
2022-08-31 13:00:00,26.78,26.84,26.7,26.74,14757.0,26.78,26.84,26.7,26.74,14757.0
2022-08-31 13:30:00,26.73,26.78,26.58,26.64,13301.0,26.73,26.78,26.58,26.64,13301.0
2022-08-31 14:00:00,26.64,26.68,26.57,26.59,14221.0,26.64,26.68,26.57,26.59,14221.0
2022-08-31 14:30:00,26.57,26.58,26.49,26.52,19979.0,26.57,26.58,26.49,26.52,19979.0
2022-08-31 15:00:00,26.53,26.65,26.45,26.5,43458.0,26.53,26.65,26.45,26.5,43458.0
2022-08-31 15:30:00,26.49,26.54,26.36,26.46,118698.0,26.49,26.54,26.36,26.46,118698.0
2022-09-01 09:30:00,26.08,26.21,25.91,25.94,40909.0,26.08,26.21,25.91,25.94,40909.0
2022-09-01 10:00:00,25.94,26.07,25.72,26.03,30118.0,25.94,26.07,25.72,26.03,30118.0
2022-09-01 10:30:00,26.05,26.05,25.79,25.84,16965.0,26.05,26.05,25.79,25.84,16965.0
2022-09-01 11:00:00,25.85,25.95,25.75,25.76,20181.0,25.85,25.95,25.75,25.76,20181.0
2022-09-01 11:30:00,25.75,25.89,25.69,25.72,13732.0,25.75,25.89,25.69,25.72,13732.0
2022-09-01 12:00:00,25.73,25.81,25.72,25.74,14538.0,25.73,25.81,25.72,25.74,14538.0
2022-09-01 12:30:00,25.74,25.75,25.43,25.45,57090.0,25.74,25.75,25.43,25.45,57090.0
2022-09-01 13:00:00,25.45,25.62,25.44,25.59,17738.0,25.45,25.62,25.44,25.59,17738.0
2022-09-01 13:30:00,25.6,25.63,25.49,25.51,16469.0,25.6,25.63,25.49,25.51,16469.0
2022-09-01 14:00:00,25.51,25.68,25.5,25.68,22266.0,25.51,25.68,25.5,25.68,22266.0
2022-09-01 14:30:00,25.72,25.8,25.7,25.77,44096.0,25.72,25.8,25.7,25.77,44096.0
2022-09-01 15:00:00,25.77,25.82,25.66,25.67,30982.0,25.77,25.82,25.66,25.67,30982.0
2022-09-01 15:30:00,25.66,25.99,25.64,25.98,171367.0,25.66,25.99,25.64,25.98,171367.0
2022-09-02 09:30:00,26.46,26.46,26.01,26.12,41024.0,26.46,26.46,26.01,26.12,41024.0
2022-09-02 10:00:00,26.16,26.4,26.01,26.38,42057.0,26.16,26.4,26.01,26.38,42057.0
2022-09-02 10:30:00,26.38,26.5,26.33,26.36,59718.0,26.38,26.5,26.33,26.36,59718.0
2022-09-02 11:00:00,26.35,26.42,26.22,26.29,20220.0,26.35,26.42,26.22,26.29,20220.0
2022-09-02 11:30:00,26.29,26.38,26.29,26.37,18264.0,26.29,26.38,26.29,26.37,18264.0
2022-09-02 12:00:00,26.38,26.41,26.25,26.27,17606.0,26.38,26.41,26.25,26.27,17606.0
2022-09-02 12:30:00,26.25,26.27,26.11,26.16,19034.0,26.25,26.27,26.11,26.16,19034.0
2022-09-02 13:00:00,26.14,26.14,25.76,25.76,36359.0,26.14,26.14,25.76,25.76,36359.0
2022-09-02 13:30:00,25.76,25.87,25.69,25.73,53597.0,25.76,25.87,25.69,25.73,53597.0
2022-09-02 14:00:00,25.72,25.87,25.71,25.8,38975.0,25.72,25.87,25.71,25.8,38975.0
2022-09-02 14:30:00,25.78,25.88,25.74,25.76,37533.0,25.78,25.88,25.74,25.76,37533.0
2022-09-02 15:00:00,25.75,25.88,25.74,25.8,35952.0,25.75,25.88,25.74,25.8,35952.0
2022-09-02 15:30:00,25.77,25.78,25.62,25.67,112000.0,25.77,25.78,25.62,25.67,112000.0
2022-09-06 09:30:00,25.79,25.79,25.31,25.36,29227.0,25.79,25.79,25.31,25.36,29227.0
2022-09-06 10:00:00,25.39,25.39,25.12,25.31,41591.0,25.39,25.39,25.12,25.31,41591.0
2022-09-06 10:30:00,25.31,25.66,25.21,25.61,26860.0,25.31,25.66,25.21,25.61,26860.0
2022-09-06 11:00:00,25.58,25.66,25.55,25.62,23438.0,25.58,25.66,25.55,25.62,23438.0
2022-09-06 11:30:00,25.62,25.94,25.62,25.9,23033.0,25.62,25.94,25.62,25.9,23033.0
2022-09-06 12:00:00,25.9,25.96,25.78,25.92,32117.0,25.9,25.96,25.78,25.92,32117.0
2022-09-06 12:30:00,25.91,25.93,25.82,25.83,13151.0,25.91,25.93,25.82,25.83,13151.0
2022-09-06 13:00:00,25.82,25.83,25.65,25.74,18879.0,25.82,25.83,25.65,25.74,18879.0
2022-09-06 13:30:00,25.71,25.81,25.66,25.76,21425.0,25.71,25.81,25.66,25.76,21425.0
2022-09-06 14:00:00,25.76,25.9,25.73,25.8,22874.0,25.76,25.9,25.73,25.8,22874.0
2022-09-06 14:30:00,25.8,25.82,25.71,25.76,41822.0,25.8,25.82,25.71,25.76,41822.0
2022-09-06 15:00:00,25.78,25.79,25.65,25.71,42517.0,25.78,25.79,25.65,25.71,42517.0
2022-09-06 15:30:00,25.7,25.75,25.57,25.66,197774.0,25.7,25.75,25.57,25.66,197774.0
2022-09-07 09:30:00,25.53,25.62,25.33,25.55,31322.0,25.53,25.62,25.33,25.55,31322.0
2022-09-07 10:00:00,25.51,25.74,25.49,25.74,30396.0,25.51,25.74,25.49,25.74,30396.0
2022-09-07 10:30:00,25.76,25.93,25.75,25.85,14028.0,25.76,25.93,25.75,25.85,14028.0
2022-09-07 11:00:00,25.84,26.0,25.84,25.94,24695.0,25.84,26.0,25.84,25.94,24695.0
2022-09-07 11:30:00,25.94,26.04,25.92,25.97,26613.0,25.94,26.04,25.92,25.97,26613.0
2022-09-07 12:00:00,25.97,26.01,25.82,25.91,19863.0,25.97,26.01,25.82,25.91,19863.0
2022-09-07 12:30:00,25.91,26.01,25.87,25.97,31486.0,25.91,26.01,25.87,25.97,31486.0
2022-09-07 13:00:00,25.96,26.05,25.95,26.01,55572.0,25.96,26.05,25.95,26.01,55572.0
2022-09-07 13:30:00,26.02,26.19,26.02,26.17,26548.0,26.02,26.19,26.02,26.17,26548.0
2022-09-07 14:00:00,26.17,26.3,26.05,26.09,75582.0,26.17,26.3,26.05,26.09,75582.0
2022-09-07 14:30:00,26.09,26.09,25.96,26.06,24769.0,26.09,26.09,25.96,26.06,24769.0
2022-09-07 15:00:00,26.06,26.28,26.05,26.28,43658.0,26.06,26.28,26.05,26.28,43658.0
2022-09-07 15:30:00,26.28,26.36,26.16,26.21,158396.0,26.28,26.36,26.16,26.21,158396.0
2022-09-08 09:30:00,25.99,26.18,25.86,26.1,48263.0,25.99,26.18,25.86,26.1,48263.0
2022-09-08 10:00:00,26.08,26.36,26.07,26.3,48825.0,26.08,26.36,26.07,26.3,48825.0
2022-09-08 10:30:00,26.3,26.39,26.28,26.31,21239.0,26.3,26.39,26.28,26.31,21239.0
2022-09-08 11:00:00,26.3,26.39,26.26,26.3,45967.0,26.3,26.39,26.26,26.3,45967.0
2022-09-08 11:30:00,26.26,26.26,26.16,26.26,14195.0,26.26,26.26,26.16,26.26,14195.0
2022-09-08 12:00:00,26.26,26.26,25.92,25.97,19839.0,26.26,26.26,25.92,25.97,19839.0
2022-09-08 12:30:00,25.97,26.24,25.97,26.21,16124.0,25.97,26.24,25.97,26.21,16124.0
2022-09-08 13:00:00,26.21,26.24,26.13,26.16,20910.0,26.21,26.24,26.13,26.16,20910.0
2022-09-08 13:30:00,26.18,26.23,26.07,26.16,15394.0,26.18,26.23,26.07,26.16,15394.0
2022-09-08 14:00:00,26.15,26.2,26.1,26.18,38960.0,26.15,26.2,26.1,26.18,38960.0
2022-09-08 14:30:00,26.19,26.25,26.1,26.14,14799.0,26.19,26.25,26.1,26.14,14799.0
2022-09-08 15:00:00,26.14,26.33,26.12,26.32,48560.0,26.14,26.33,26.12,26.32,48560.0
2022-09-08 15:30:00,26.32,26.53,26.31,26.53,156697.0,26.32,26.53,26.31,26.53,156697.0
2022-09-09 09:30:00,27.14,27.57,26.98,27.44,68217.0,27.14,27.57,26.98,27.44,68217.0
2022-09-09 10:00:00,27.44,27.54,27.32,27.39,60724.0,27.44,27.54,27.32,27.39,60724.0
2022-09-09 10:30:00,27.41,27.65,27.37,27.45,74988.0,27.41,27.65,27.37,27.45,74988.0
2022-09-09 11:00:00,27.45,27.57,27.4,27.53,53265.0,27.45,27.57,27.4,27.53,53265.0
2022-09-09 11:30:00,27.54,27.72,27.51,27.71,53615.0,27.54,27.72,27.51,27.71,53615.0
2022-09-09 12:00:00,27.7,27.74,27.64,27.7,32528.0,27.7,27.74,27.64,27.7,32528.0
2022-09-09 12:30:00,27.7,27.87,27.67,27.81,48427.0,27.7,27.87,27.67,27.81,48427.0
2022-09-09 13:00:00,27.79,27.79,27.67,27.74,43494.0,27.79,27.79,27.67,27.74,43494.0
2022-09-09 13:30:00,27.74,27.8,27.7,27.76,31174.0,27.74,27.8,27.7,27.76,31174.0
2022-09-09 14:00:00,27.76,27.84,27.74,27.82,37599.0,27.76,27.84,27.74,27.82,37599.0
2022-09-09 14:30:00,27.82,27.93,27.81,27.92,78500.0,27.82,27.93,27.81,27.92,78500.0
2022-09-09 15:00:00,27.91,27.91,27.74,27.76,48421.0,27.91,27.91,27.74,27.76,48421.0
2022-09-09 15:30:00,27.77,27.85,27.66,27.84,175296.0,27.77,27.85,27.66,27.84,175296.0
2022-09-12 09:30:00,28.0,28.15,27.59,28.0,61597.0,28.0,28.15,27.59,28.0,61597.0
2022-09-12 10:00:00,28.0,28.2,27.95,28.06,283289.0,28.0,28.2,27.95,28.06,283289.0
2022-09-12 10:30:00,28.1,28.16,27.78,27.79,31672.0,28.1,28.16,27.78,27.79,31672.0
2022-09-12 11:00:00,27.8,27.81,27.5,27.63,62187.0,27.8,27.81,27.5,27.63,62187.0
2022-09-12 11:30:00,27.62,27.69,27.45,27.49,50837.0,27.62,27.69,27.45,27.49,50837.0
2022-09-12 12:00:00,27.5,27.59,27.47,27.56,35653.0,27.5,27.59,27.47,27.56,35653.0
2022-09-12 12:30:00,27.58,27.63,27.55,27.59,33722.0,27.58,27.63,27.55,27.59,33722.0
2022-09-12 13:00:00,27.59,27.76,27.54,27.75,39633.0,27.59,27.76,27.54,27.75,39633.0
2022-09-12 13:30:00,27.75,27.81,27.74,27.79,34513.0,27.75,27.81,27.74,27.79,34513.0
2022-09-12 14:00:00,27.79,27.82,27.7,27.75,25264.0,27.79,27.82,27.7,27.75,25264.0
2022-09-12 14:30:00,27.75,27.79,27.72,27.76,18893.0,27.75,27.79,27.72,27.76,18893.0
2022-09-12 15:00:00,27.76,27.79,27.63,27.64,34366.0,27.76,27.79,27.63,27.64,34366.0
2022-09-12 15:30:00,27.64,27.79,27.56,27.77,159019.0,27.64,27.79,27.56,27.77,159019.0
2022-09-13 09:30:00,26.92,27.43,26.9,27.38,36254.0,26.92,27.43,26.9,27.38,36254.0
2022-09-13 10:00:00,27.37,27.54,27.31,27.45,37471.0,27.37,27.54,27.31,27.45,37471.0
2022-09-13 10:30:00,27.47,27.47,27.04,27.1,26735.0,27.47,27.47,27.04,27.1,26735.0
2022-09-13 11:00:00,27.09,27.15,26.98,27.0,29954.0,27.09,27.15,26.98,27.0,29954.0
2022-09-13 11:30:00,27.02,27.15,26.98,27.11,23290.0,27.02,27.15,26.98,27.11,23290.0
2022-09-13 12:00:00,27.1,27.3,27.1,27.14,16840.0,27.1,27.3,27.1,27.14,16840.0
2022-09-13 12:30:00,27.13,27.18,27.08,27.16,16066.0,27.13,27.18,27.08,27.16,16066.0
2022-09-13 13:00:00,27.15,27.19,27.04,27.16,39678.0,27.15,27.19,27.04,27.16,39678.0
2022-09-13 13:30:00,27.19,27.2,27.04,27.06,20211.0,27.19,27.2,27.04,27.06,20211.0
2022-09-13 14:00:00,27.05,27.05,26.7,26.75,23814.0,27.05,27.05,26.7,26.75,23814.0
2022-09-13 14:30:00,26.75,26.79,26.7,26.78,39267.0,26.75,26.79,26.7,26.78,39267.0
2022-09-13 15:00:00,26.79,26.84,26.64,26.66,38852.0,26.79,26.84,26.64,26.66,38852.0
2022-09-13 15:30:00,26.66,26.68,26.5,26.57,273061.0,26.66,26.68,26.5,26.57,273061.0
2022-09-14 09:30:00,26.58,26.61,26.14,26.38,20127.0,26.58,26.61,26.14,26.38,20127.0
2022-09-14 10:00:00,26.42,26.43,26.05,26.1,21952.0,26.42,26.43,26.05,26.1,21952.0
2022-09-14 10:30:00,26.08,26.73,26.08,26.73,20564.0,26.08,26.73,26.08,26.73,20564.0
2022-09-14 11:00:00,26.74,26.81,26.67,26.77,24134.0,26.74,26.81,26.67,26.77,24134.0
2022-09-14 11:30:00,26.75,26.86,26.73,26.75,16822.0,26.75,26.86,26.73,26.75,16822.0
2022-09-14 12:00:00,26.75,26.82,26.72,26.76,26128.0,26.75,26.82,26.72,26.76,26128.0
2022-09-14 12:30:00,26.78,26.98,26.77,26.93,16939.0,26.78,26.98,26.77,26.93,16939.0
2022-09-14 13:00:00,26.94,27.01,26.89,26.9,15914.0,26.94,27.01,26.89,26.9,15914.0
2022-09-14 13:30:00,26.91,26.93,26.74,26.8,17891.0,26.91,26.93,26.74,26.8,17891.0
2022-09-14 14:00:00,26.8,26.8,26.69,26.71,16978.0,26.8,26.8,26.69,26.71,16978.0
2022-09-14 14:30:00,26.71,26.77,26.58,26.6,20837.0,26.71,26.77,26.58,26.6,20837.0
2022-09-14 15:00:00,26.6,26.61,26.31,26.38,43388.0,26.6,26.61,26.31,26.38,43388.0
2022-09-14 15:30:00,26.37,26.74,26.27,26.74,166962.0,26.37,26.74,26.27,26.74,166962.0
2022-09-15 09:30:00,26.39,26.44,25.81,26.29,58253.0,26.39,26.44,25.81,26.29,58253.0
2022-09-15 10:00:00,26.32,26.66,26.31,26.6,85837.0,26.32,26.66,26.31,26.6,85837.0
2022-09-15 10:30:00,26.6,26.62,26.3,26.32,85234.0,26.6,26.62,26.3,26.32,85234.0
2022-09-15 11:00:00,26.3,26.45,26.25,26.43,23665.0,26.3,26.45,26.25,26.43,23665.0
2022-09-15 11:30:00,26.42,26.51,26.29,26.33,21032.0,26.42,26.51,26.29,26.33,21032.0
2022-09-15 12:00:00,26.33,26.35,26.25,26.32,18574.0,26.33,26.35,26.25,26.32,18574.0
2022-09-15 12:30:00,26.32,26.43,26.32,26.42,16081.0,26.32,26.43,26.32,26.42,16081.0
2022-09-15 13:00:00,26.43,26.54,26.43,26.51,13814.0,26.43,26.54,26.43,26.51,13814.0
2022-09-15 13:30:00,26.49,26.5,26.4,26.45,16460.0,26.49,26.5,26.4,26.45,16460.0
2022-09-15 14:00:00,26.43,26.43,26.32,26.41,25052.0,26.43,26.43,26.32,26.41,25052.0
2022-09-15 14:30:00,26.42,26.44,26.28,26.34,48810.0,26.42,26.44,26.28,26.34,48810.0
2022-09-15 15:00:00,26.34,26.35,25.98,26.02,53457.0,26.34,26.35,25.98,26.02,53457.0
2022-09-15 15:30:00,26.02,26.33,26.01,26.31,151147.0,26.02,26.33,26.01,26.31,151147.0
2022-09-16 09:30:00,26.08,26.08,25.47,25.74,245127.0,26.08,26.08,25.47,25.74,245127.0
2022-09-16 10:00:00,25.75,25.96,25.65,25.88,29187.0,25.75,25.96,25.65,25.88,29187.0
2022-09-16 10:30:00,25.9,26.03,25.89,25.9,21123.0,25.9,26.03,25.89,25.9,21123.0
2022-09-16 11:00:00,25.9,26.02,25.89,25.98,47813.0,25.9,26.02,25.89,25.98,47813.0
2022-09-16 11:30:00,25.98,25.98,25.76,25.78,19457.0,25.98,25.98,25.76,25.78,19457.0
2022-09-16 12:00:00,25.78,25.78,25.54,25.54,27000.0,25.78,25.78,25.54,25.54,27000.0
2022-09-16 12:30:00,25.54,25.8,25.47,25.79,42309.0,25.54,25.8,25.47,25.79,42309.0
2022-09-16 13:00:00,25.8,25.82,25.72,25.75,14507.0,25.8,25.82,25.72,25.75,14507.0
2022-09-16 13:30:00,25.76,25.88,25.76,25.86,13701.0,25.76,25.88,25.76,25.86,13701.0
2022-09-16 14:00:00,25.85,25.89,25.77,25.87,31781.0,25.85,25.89,25.77,25.87,31781.0
2022-09-16 14:30:00,25.86,25.96,25.82,25.93,30484.0,25.86,25.96,25.82,25.93,30484.0
2022-09-16 15:00:00,25.94,26.05,25.92,25.93,36336.0,25.94,26.05,25.92,25.93,36336.0
2022-09-16 15:30:00,25.9,26.4,25.88,26.31,295557.0,25.9,26.4,25.88,26.31,295557.0
2022-09-19 09:30:00,25.64,26.2,25.64,26.17,58603.0,25.64,26.2,25.64,26.17,58603.0
2022-09-19 10:00:00,26.15,26.47,26.08,26.47,27937.0,26.15,26.47,26.08,26.47,27937.0
2022-09-19 10:30:00,26.45,26.56,26.35,26.35,49320.0,26.45,26.56,26.35,26.35,49320.0
2022-09-19 11:00:00,26.35,26.49,26.32,26.32,43223.0,26.35,26.49,26.32,26.32,43223.0
2022-09-19 11:30:00,26.32,26.35,26.06,26.06,53007.0,26.32,26.35,26.06,26.06,53007.0
2022-09-19 12:00:00,26.05,26.19,26.03,26.17,20663.0,26.05,26.19,26.03,26.17,20663.0
2022-09-19 12:30:00,26.17,26.18,26.04,26.13,17535.0,26.17,26.18,26.04,26.13,17535.0
2022-09-19 13:00:00,26.13,26.17,26.1,26.15,21470.0,26.13,26.17,26.1,26.15,21470.0
2022-09-19 13:30:00,26.14,26.15,26.02,26.08,54281.0,26.14,26.15,26.02,26.08,54281.0
2022-09-19 14:00:00,26.07,26.12,26.02,26.05,25530.0,26.07,26.12,26.02,26.05,25530.0
2022-09-19 14:30:00,26.05,26.13,26.04,26.13,31796.0,26.05,26.13,26.04,26.13,31796.0
2022-09-19 15:00:00,26.13,26.32,26.12,26.24,52570.0,26.13,26.32,26.12,26.24,52570.0
2022-09-19 15:30:00,26.24,26.33,26.14,26.17,209759.0,26.24,26.33,26.14,26.17,209759.0
2022-09-20 09:30:00,25.77,25.98,25.68,25.83,30152.0,25.77,25.98,25.68,25.83,30152.0
2022-09-20 10:00:00,25.83,25.94,25.71,25.86,76695.0,25.83,25.94,25.71,25.86,76695.0
2022-09-20 10:30:00,25.86,26.02,25.77,26.01,31348.0,25.86,26.02,25.77,26.01,31348.0
2022-09-20 11:00:00,26.02,26.17,25.99,26.09,42913.0,26.02,26.17,25.99,26.09,42913.0
2022-09-20 11:30:00,26.09,26.17,25.94,26.17,31984.0,26.09,26.17,25.94,26.17,31984.0
2022-09-20 12:00:00,26.17,26.24,26.13,26.13,47387.0,26.17,26.24,26.13,26.13,47387.0
2022-09-20 12:30:00,26.13,26.16,26.02,26.09,19862.0,26.13,26.16,26.02,26.09,19862.0
2022-09-20 13:00:00,26.08,26.11,25.92,25.92,19758.0,26.08,26.11,25.92,25.92,19758.0
2022-09-20 13:30:00,25.87,25.96,25.85,25.92,43818.0,25.87,25.96,25.85,25.92,43818.0
2022-09-20 14:00:00,25.93,26.09,25.92,25.92,41424.0,25.93,26.09,25.92,25.92,41424.0
2022-09-20 14:30:00,25.92,25.96,25.83,25.88,40461.0,25.92,25.96,25.83,25.88,40461.0
2022-09-20 15:00:00,25.88,25.94,25.72,25.92,84551.0,25.88,25.94,25.72,25.92,84551.0
2022-09-20 15:30:00,25.91,26.12,25.76,25.79,431964.0,25.91,26.12,25.76,25.79,431964.0
2022-09-21 09:30:00,26.18,26.54,26.05,26.4,31512.0,26.18,26.54,26.05,26.4,31512.0
2022-09-21 10:00:00,26.4,26.62,26.28,26.62,32935.0,26.4,26.62,26.28,26.62,32935.0
2022-09-21 10:30:00,26.63,26.65,26.48,26.53,28885.0,26.63,26.65,26.48,26.53,28885.0
2022-09-21 11:00:00,26.52,26.57,26.45,26.57,39983.0,26.52,26.57,26.45,26.57,39983.0
2022-09-21 11:30:00,26.6,26.6,26.47,26.57,42326.0,26.6,26.6,26.47,26.57,42326.0
2022-09-21 12:00:00,26.57,26.62,26.53,26.62,34622.0,26.57,26.62,26.53,26.62,34622.0
2022-09-21 12:30:00,26.62,26.73,26.58,26.68,49928.0,26.62,26.73,26.58,26.68,49928.0
2022-09-21 13:00:00,26.68,26.68,26.42,26.42,27250.0,26.68,26.68,26.42,26.42,27250.0
2022-09-21 13:30:00,26.42,26.48,26.34,26.44,86470.0,26.42,26.48,26.34,26.44,86470.0
2022-09-21 14:00:00,26.42,26.42,25.94,26.05,63027.0,26.42,26.42,25.94,26.05,63027.0
2022-09-21 14:30:00,26.02,26.7,25.97,26.66,78927.0,26.02,26.7,25.97,26.66,78927.0
2022-09-21 15:00:00,26.67,26.69,26.08,26.1,100764.0,26.67,26.69,26.08,26.1,100764.0
2022-09-21 15:30:00,26.09,26.13,25.73,25.76,204425.0,26.09,26.13,25.73,25.76,204425.0
2022-09-22 09:30:00,25.93,26.0,25.4,25.4,40789.0,25.93,26.0,25.4,25.4,40789.0
2022-09-22 10:00:00,25.43,25.83,25.35,25.69,56231.0,25.43,25.83,25.35,25.69,56231.0
2022-09-22 10:30:00,25.69,25.76,25.56,25.59,63929.0,25.69,25.76,25.56,25.59,63929.0
2022-09-22 11:00:00,25.58,25.89,25.56,25.76,253658.0,25.58,25.89,25.56,25.76,253658.0
2022-09-22 11:30:00,25.76,25.87,25.69,25.75,25440.0,25.76,25.87,25.69,25.75,25440.0
2022-09-22 12:00:00,25.74,25.88,25.74,25.82,30673.0,25.74,25.88,25.74,25.82,30673.0
2022-09-22 12:30:00,25.81,25.87,25.74,25.83,23012.0,25.81,25.87,25.74,25.83,23012.0
2022-09-22 13:00:00,25.83,25.86,25.42,25.47,67744.0,25.83,25.86,25.42,25.47,67744.0
2022-09-22 13:30:00,25.48,25.59,25.43,25.51,21939.0,25.48,25.59,25.43,25.51,21939.0
2022-09-22 14:00:00,25.52,25.6,25.41,25.56,38023.0,25.52,25.6,25.41,25.56,38023.0
2022-09-22 14:30:00,25.55,25.75,25.54,25.75,55539.0,25.55,25.75,25.54,25.75,55539.0
2022-09-22 15:00:00,25.75,25.95,25.74,25.82,60622.0,25.75,25.95,25.74,25.82,60622.0
2022-09-22 15:30:00,25.83,25.98,25.63,25.63,173008.0,25.83,25.98,25.63,25.63,173008.0
2022-09-23 09:30:00,25.27,25.6,25.01,25.12,1008400.0,25.27,25.6,25.01,25.12,1008400.0
2022-09-23 10:00:00,25.12,25.27,24.64,24.68,292456.0,25.12,25.27,24.64,24.68,292456.0
2022-09-23 10:30:00,24.69,24.69,24.4,24.55,619794.0,24.69,24.69,24.4,24.55,619794.0
2022-09-23 11:00:00,24.55,24.6,24.28,24.6,78801.0,24.55,24.6,24.28,24.6,78801.0
2022-09-23 11:30:00,24.62,24.66,24.35,24.47,47912.0,24.62,24.66,24.35,24.47,47912.0
2022-09-23 12:00:00,24.45,24.52,24.28,24.41,84041.0,24.45,24.52,24.28,24.41,84041.0
2022-09-23 12:30:00,24.42,24.73,24.37,24.71,101666.0,24.42,24.73,24.37,24.71,101666.0
2022-09-23 13:00:00,24.71,24.84,24.68,24.71,44911.0,24.71,24.84,24.68,24.71,44911.0
2022-09-23 13:30:00,24.7,24.82,24.68,24.75,65693.0,24.7,24.82,24.68,24.75,65693.0
2022-09-23 14:00:00,24.75,24.85,24.65,24.73,83864.0,24.75,24.85,24.65,24.73,83864.0
2022-09-23 14:30:00,24.73,24.74,24.42,24.46,71839.0,24.73,24.74,24.42,24.46,71839.0
2022-09-23 15:00:00,24.46,24.83,24.45,24.7,98566.0,24.46,24.83,24.45,24.7,98566.0
2022-09-23 15:30:00,24.7,24.81,24.59,24.74,228693.0,24.7,24.81,24.59,24.74,228693.0
2022-09-26 09:30:00,24.4,24.75,24.26,24.68,47747.0,24.4,24.75,24.26,24.68,47747.0
2022-09-26 10:00:00,24.67,25.24,24.64,25.16,44120.0,24.67,25.24,24.64,25.16,44120.0
2022-09-26 10:30:00,25.15,25.19,24.81,25.04,48112.0,25.15,25.19,24.81,25.04,48112.0
2022-09-26 11:00:00,25.02,25.03,24.57,24.64,41534.0,25.02,25.03,24.57,24.64,41534.0
2022-09-26 11:30:00,24.64,24.73,24.42,24.42,44556.0,24.64,24.73,24.42,24.42,44556.0
2022-09-26 12:00:00,24.44,24.44,24.2,24.24,20371.0,24.44,24.44,24.2,24.24,20371.0
2022-09-26 12:30:00,24.23,24.24,24.1,24.15,39888.0,24.23,24.24,24.1,24.15,39888.0
2022-09-26 13:00:00,24.13,24.17,23.93,24.07,46194.0,24.13,24.17,23.93,24.07,46194.0
2022-09-26 13:30:00,24.07,24.22,24.04,24.06,77446.0,24.07,24.22,24.04,24.06,77446.0
2022-09-26 14:00:00,24.06,24.18,24.04,24.11,83064.0,24.06,24.18,24.04,24.11,83064.0
2022-09-26 14:30:00,24.12,24.34,24.05,24.25,47598.0,24.12,24.34,24.05,24.25,47598.0
2022-09-26 15:00:00,24.25,24.35,24.19,24.19,50449.0,24.25,24.35,24.19,24.19,50449.0
2022-09-26 15:30:00,24.19,24.35,24.0,24.06,1074986.0,24.19,24.35,24.0,24.06,1074986.0
2022-09-27 09:30:00,24.23,24.43,24.19,24.19,120258.0,24.23,24.43,24.19,24.19,120258.0
2022-09-27 10:00:00,24.21,24.22,23.95,23.96,298972.0,24.21,24.22,23.95,23.96,298972.0
2022-09-27 10:30:00,23.99,24.34,23.94,24.34,207913.0,23.99,24.34,23.94,24.34,207913.0
2022-09-27 11:00:00,24.34,24.52,24.04,24.05,44164.0,24.34,24.52,24.04,24.05,44164.0
2022-09-27 11:30:00,24.07,24.14,23.92,23.95,74772.0,24.07,24.14,23.92,23.95,74772.0
2022-09-27 12:00:00,23.95,23.95,23.52,23.53,126200.0,23.95,23.95,23.52,23.53,126200.0
2022-09-27 12:30:00,23.53,23.78,23.47,23.73,106564.0,23.53,23.78,23.47,23.73,106564.0
2022-09-27 13:00:00,23.72,23.72,23.44,23.53,109782.0,23.72,23.72,23.44,23.53,109782.0
2022-09-27 13:30:00,23.51,23.53,23.37,23.49,45824.0,23.51,23.53,23.37,23.49,45824.0
2022-09-27 14:00:00,23.49,23.65,23.47,23.64,44591.0,23.49,23.65,23.47,23.64,44591.0
2022-09-27 14:30:00,23.63,23.87,23.61,23.83,32727.0,23.63,23.87,23.61,23.83,32727.0
2022-09-27 15:00:00,23.82,23.87,23.61,23.68,128723.0,23.82,23.87,23.61,23.68,128723.0
2022-09-27 15:30:00,23.68,23.72,23.53,23.71,428802.0,23.68,23.72,23.53,23.71,428802.0
2022-09-28 09:30:00,23.98,24.44,23.98,24.33,76092.0,23.98,24.44,23.98,24.33,76092.0
2022-09-28 10:00:00,24.36,24.72,24.36,24.55,154754.0,24.36,24.72,24.36,24.55,154754.0
2022-09-28 10:30:00,24.57,24.59,24.4,24.44,153704.0,24.57,24.59,24.4,24.44,153704.0
2022-09-28 11:00:00,24.43,24.71,24.41,24.66,77454.0,24.43,24.71,24.41,24.66,77454.0
2022-09-28 11:30:00,24.66,24.68,24.52,24.67,56817.0,24.66,24.68,24.52,24.67,56817.0
2022-09-28 12:00:00,24.66,24.78,24.6,24.61,90749.0,24.66,24.78,24.6,24.61,90749.0
2022-09-28 12:30:00,24.61,24.64,24.55,24.6,66290.0,24.61,24.64,24.55,24.6,66290.0
2022-09-28 13:00:00,24.6,24.71,24.58,24.63,65515.0,24.6,24.71,24.58,24.63,65515.0
2022-09-28 13:30:00,24.63,24.83,24.6,24.81,48800.0,24.63,24.83,24.6,24.81,48800.0
2022-09-28 14:00:00,24.82,24.85,24.75,24.79,42141.0,24.82,24.85,24.75,24.79,42141.0
2022-09-28 14:30:00,24.8,24.9,24.79,24.86,47999.0,24.8,24.9,24.79,24.86,47999.0
2022-09-28 15:00:00,24.87,25.03,24.86,24.95,80068.0,24.87,25.03,24.86,24.95,80068.0
2022-09-28 15:30:00,24.95,25.03,24.77,24.8,585721.0,24.95,25.03,24.77,24.8,585721.0
2022-09-29 09:30:00,24.66,24.94,24.08,24.11,66766.0,24.66,24.94,24.08,24.11,66766.0
2022-09-29 10:00:00,24.14,24.17,23.9,24.06,62958.0,24.14,24.17,23.9,24.06,62958.0
2022-09-29 10:30:00,24.07,24.3,23.93,24.2,59583.0,24.07,24.3,23.93,24.2,59583.0
2022-09-29 11:00:00,24.2,24.29,24.1,24.22,79759.0,24.2,24.29,24.1,24.22,79759.0
2022-09-29 11:30:00,24.22,24.4,24.17,24.29,55517.0,24.22,24.4,24.17,24.29,55517.0
2022-09-29 12:00:00,24.29,24.41,24.23,24.3,33682.0,24.29,24.41,24.23,24.3,33682.0
2022-09-29 12:30:00,24.3,24.44,24.21,24.24,23087.0,24.3,24.44,24.21,24.24,23087.0
2022-09-29 13:00:00,24.23,24.29,24.2,24.24,25672.0,24.23,24.29,24.2,24.24,25672.0
2022-09-29 13:30:00,24.23,24.26,24.05,24.06,57053.0,24.23,24.26,24.05,24.06,57053.0
2022-09-29 14:00:00,24.08,24.11,23.94,24.04,49153.0,24.08,24.11,23.94,24.04,49153.0
2022-09-29 14:30:00,24.02,24.06,23.95,23.97,57742.0,24.02,24.06,23.95,23.97,57742.0
2022-09-29 15:00:00,23.97,24.23,23.95,24.15,97936.0,23.97,24.23,23.95,24.15,97936.0
2022-09-29 15:30:00,24.16,24.46,24.15,24.46,319374.0,24.16,24.46,24.15,24.46,319374.0
2022-09-30 09:30:00,24.36,25.02,24.28,24.88,64291.0,24.36,25.02,24.28,24.88,64291.0
2022-09-30 10:00:00,24.9,25.13,24.83,25.05,88781.0,24.9,25.13,24.83,25.05,88781.0
2022-09-30 10:30:00,25.08,25.35,25.06,25.28,73276.0,25.08,25.35,25.06,25.28,73276.0
2022-09-30 11:00:00,25.28,25.45,25.23,25.3,136174.0,25.28,25.45,25.23,25.3,136174.0
2022-09-30 11:30:00,25.3,25.4,25.13,25.14,160798.0,25.3,25.4,25.13,25.14,160798.0
2022-09-30 12:00:00,25.13,25.17,25.0,25.07,29422.0,25.13,25.17,25.0,25.07,29422.0
2022-09-30 12:30:00,25.07,25.19,25.07,25.12,31727.0,25.07,25.19,25.07,25.12,31727.0
2022-09-30 13:00:00,25.12,25.19,25.1,25.17,27849.0,25.12,25.19,25.1,25.17,27849.0
2022-09-30 13:30:00,25.17,25.19,25.06,25.11,40338.0,25.17,25.19,25.06,25.11,40338.0
2022-09-30 14:00:00,25.11,25.17,24.94,24.98,34183.0,25.11,25.17,24.94,24.98,34183.0
2022-09-30 14:30:00,24.99,25.01,24.84,24.87,39657.0,24.99,25.01,24.84,24.87,39657.0
2022-09-30 15:00:00,24.85,24.99,24.76,24.9,1178882.0,24.85,24.99,24.76,24.9,1178882.0
2022-09-30 15:30:00,24.91,24.98,24.85,24.91,570748.0,24.91,24.98,24.85,24.91,570748.0
2022-10-03 09:30:00,25.71,26.99,25.71,26.35,378166.0,25.71,26.99,25.71,26.35,378166.0
2022-10-03 10:00:00,26.38,27.07,26.37,26.46,355852.0,26.38,27.07,26.37,26.46,355852.0
2022-10-03 10:30:00,26.48,26.52,26.3,26.35,91450.0,26.48,26.52,26.3,26.35,91450.0
2022-10-03 11:00:00,26.35,26.6,26.35,26.42,65378.0,26.35,26.6,26.35,26.42,65378.0
2022-10-03 11:30:00,26.43,26.51,26.2,26.25,200656.0,26.43,26.51,26.2,26.25,200656.0
2022-10-03 12:00:00,26.25,26.42,26.21,26.26,43879.0,26.25,26.42,26.21,26.26,43879.0
2022-10-03 12:30:00,26.25,26.41,26.21,26.4,33105.0,26.25,26.41,26.21,26.4,33105.0
2022-10-03 13:00:00,26.39,26.6,26.39,26.6,45180.0,26.39,26.6,26.39,26.6,45180.0
2022-10-03 13:30:00,26.6,26.99,26.6,26.96,192264.0,26.6,26.99,26.6,26.96,192264.0
2022-10-03 14:00:00,26.98,27.07,26.93,27.05,93698.0,26.98,27.07,26.93,27.05,93698.0
2022-10-03 14:30:00,27.04,27.22,27.0,27.2,126198.0,27.04,27.22,27.0,27.2,126198.0
2022-10-03 15:00:00,27.2,27.28,27.1,27.23,135704.0,27.2,27.28,27.1,27.23,135704.0
2022-10-03 15:30:00,27.22,27.27,27.07,27.09,570846.0,27.22,27.27,27.07,27.09,570846.0
2022-10-04 09:30:00,27.59,27.97,27.51,27.83,135429.0,27.59,27.97,27.51,27.83,135429.0
2022-10-04 10:00:00,27.84,27.94,27.61,27.7,154465.0,27.84,27.94,27.61,27.7,154465.0
2022-10-04 10:30:00,27.7,27.73,27.4,27.54,135853.0,27.7,27.73,27.4,27.54,135853.0
2022-10-04 11:00:00,27.57,27.74,27.46,27.74,47673.0,27.57,27.74,27.46,27.74,47673.0
2022-10-04 11:30:00,27.76,27.78,27.58,27.67,55069.0,27.76,27.78,27.58,27.67,55069.0
2022-10-04 12:00:00,27.68,27.7,27.45,27.53,38414.0,27.68,27.7,27.45,27.53,38414.0
2022-10-04 12:30:00,27.54,27.63,27.47,27.55,61093.0,27.54,27.63,27.47,27.55,61093.0
2022-10-04 13:00:00,27.56,27.59,27.34,27.44,73464.0,27.56,27.59,27.34,27.44,73464.0
2022-10-04 13:30:00,27.44,27.48,27.37,27.43,42078.0,27.44,27.48,27.37,27.43,42078.0
2022-10-04 14:00:00,27.43,27.56,27.43,27.5,67375.0,27.43,27.56,27.43,27.5,67375.0
2022-10-04 14:30:00,27.5,27.61,27.41,27.59,66359.0,27.5,27.61,27.41,27.59,66359.0
2022-10-04 15:00:00,27.6,27.69,27.49,27.52,184263.0,27.6,27.69,27.49,27.52,184263.0
2022-10-04 15:30:00,27.51,27.78,27.47,27.78,293144.0,27.51,27.78,27.47,27.78,293144.0
2022-10-05 09:30:00,27.36,27.91,27.21,27.85,75476.0,27.36,27.91,27.21,27.85,75476.0
2022-10-05 10:00:00,27.86,27.86,27.48,27.53,56731.0,27.86,27.86,27.48,27.53,56731.0
2022-10-05 10:30:00,27.51,27.81,27.46,27.71,37041.0,27.51,27.81,27.46,27.71,37041.0
2022-10-05 11:00:00,27.72,28.0,27.69,27.99,106827.0,27.72,28.0,27.69,27.99,106827.0
2022-10-05 11:30:00,27.98,28.42,27.97,28.35,195691.0,27.98,28.42,27.97,28.35,195691.0
2022-10-05 12:00:00,28.35,28.55,28.33,28.36,96530.0,28.35,28.55,28.33,28.36,96530.0
2022-10-05 12:30:00,28.34,28.41,28.26,28.34,26675.0,28.34,28.41,28.26,28.34,26675.0
2022-10-05 13:00:00,28.33,28.54,28.32,28.5,106033.0,28.33,28.54,28.32,28.5,106033.0
2022-10-05 13:30:00,28.5,28.87,28.49,28.71,212498.0,28.5,28.87,28.49,28.71,212498.0
2022-10-05 14:00:00,28.71,28.81,28.58,28.66,132151.0,28.71,28.81,28.58,28.66,132151.0
2022-10-05 14:30:00,28.65,28.67,28.37,28.45,566144.0,28.65,28.67,28.37,28.45,566144.0
2022-10-05 15:00:00,28.46,28.79,28.46,28.59,176640.0,28.46,28.79,28.46,28.59,176640.0
2022-10-05 15:30:00,28.59,28.71,28.44,28.5,566162.0,28.59,28.71,28.44,28.5,566162.0
2022-10-06 09:30:00,28.36,29.05,28.36,28.91,227390.0,28.36,29.05,28.36,28.91,227390.0
2022-10-06 10:00:00,28.89,28.93,28.58,28.75,131973.0,28.89,28.93,28.58,28.75,131973.0
2022-10-06 10:30:00,28.75,28.84,28.64,28.77,158904.0,28.75,28.84,28.64,28.77,158904.0
2022-10-06 11:00:00,28.77,28.83,28.64,28.68,73699.0,28.77,28.83,28.64,28.68,73699.0
2022-10-06 11:30:00,28.69,28.74,28.49,28.5,84303.0,28.69,28.74,28.49,28.5,84303.0
2022-10-06 12:00:00,28.48,28.59,28.43,28.49,90234.0,28.48,28.59,28.43,28.49,90234.0
2022-10-06 12:30:00,28.5,28.71,28.47,28.68,114130.0,28.5,28.71,28.47,28.68,114130.0
2022-10-06 13:00:00,28.69,28.94,28.69,28.9,75368.0,28.69,28.94,28.69,28.9,75368.0
2022-10-06 13:30:00,28.9,28.92,28.85,28.88,78648.0,28.9,28.92,28.85,28.88,78648.0
2022-10-06 14:00:00,28.88,28.88,28.67,28.73,103017.0,28.88,28.88,28.67,28.73,103017.0
2022-10-06 14:30:00,28.73,28.92,28.72,28.9,94262.0,28.73,28.92,28.72,28.9,94262.0
2022-10-06 15:00:00,28.9,29.01,28.83,29.0,181851.0,28.9,29.01,28.83,29.0,181851.0
2022-10-06 15:30:00,29.0,29.01,28.81,28.92,534619.0,29.0,29.01,28.81,28.92,534619.0
2022-10-07 09:30:00,28.77,28.87,28.52,28.57,60302.0,28.77,28.87,28.52,28.57,60302.0
2022-10-07 10:00:00,28.55,28.83,28.47,28.74,82153.0,28.55,28.83,28.47,28.74,82153.0
2022-10-07 10:30:00,28.74,28.87,28.66,28.68,85779.0,28.74,28.87,28.66,28.68,85779.0
2022-10-07 11:00:00,28.68,28.71,28.43,28.45,77626.0,28.68,28.71,28.43,28.45,77626.0
2022-10-07 11:30:00,28.46,28.52,28.29,28.36,93979.0,28.46,28.52,28.29,28.36,93979.0
2022-10-07 12:00:00,28.37,28.62,28.37,28.51,35566.0,28.37,28.62,28.37,28.51,35566.0
2022-10-07 12:30:00,28.51,28.51,28.32,28.4,45120.0,28.51,28.51,28.32,28.4,45120.0
2022-10-07 13:00:00,28.38,28.38,28.18,28.29,24105.0,28.38,28.38,28.18,28.29,24105.0
2022-10-07 13:30:00,28.28,28.42,28.27,28.3,41677.0,28.28,28.42,28.27,28.3,41677.0
2022-10-07 14:00:00,28.3,28.3,28.17,28.21,142009.0,28.3,28.3,28.17,28.21,142009.0
2022-10-07 14:30:00,28.21,28.24,28.12,28.23,38377.0,28.21,28.24,28.12,28.23,38377.0
2022-10-07 15:00:00,28.23,28.3,28.07,28.11,70720.0,28.23,28.3,28.07,28.11,70720.0
2022-10-07 15:30:00,28.1,28.39,28.02,28.34,267455.0,28.1,28.39,28.02,28.34,267455.0
2022-10-10 09:30:00,28.52,28.98,28.39,28.7,61146.0,28.52,28.98,28.39,28.7,61146.0
2022-10-10 10:00:00,28.74,28.98,28.65,28.96,56767.0,28.74,28.98,28.65,28.96,56767.0
2022-10-10 10:30:00,28.93,28.98,28.53,28.55,25113.0,28.93,28.98,28.53,28.55,25113.0
2022-10-10 11:00:00,28.52,28.81,28.49,28.74,44625.0,28.52,28.81,28.49,28.74,44625.0
2022-10-10 11:30:00,28.74,28.79,28.67,28.67,72763.0,28.74,28.79,28.67,28.67,72763.0
2022-10-10 12:00:00,28.67,28.69,28.5,28.51,34541.0,28.67,28.69,28.5,28.51,34541.0
2022-10-10 12:30:00,28.51,28.54,28.4,28.41,28259.0,28.51,28.54,28.4,28.41,28259.0
2022-10-10 13:00:00,28.39,28.51,28.38,28.48,31886.0,28.39,28.51,28.38,28.48,31886.0
2022-10-10 13:30:00,28.49,28.7,28.49,28.57,67713.0,28.49,28.7,28.49,28.57,67713.0
2022-10-10 14:00:00,28.57,28.57,28.34,28.38,48255.0,28.57,28.57,28.34,28.38,48255.0
2022-10-10 14:30:00,28.37,28.46,28.26,28.29,63815.0,28.37,28.46,28.26,28.29,63815.0
2022-10-10 15:00:00,28.29,28.44,28.24,28.38,101348.0,28.29,28.44,28.24,28.38,101348.0
2022-10-10 15:30:00,28.38,28.53,28.27,28.28,201592.0,28.38,28.53,28.27,28.28,201592.0
2022-10-11 09:30:00,27.95,28.08,27.65,27.68,70219.0,27.95,28.08,27.65,27.68,70219.0
2022-10-11 10:00:00,27.68,27.8,27.55,27.7,49664.0,27.68,27.8,27.55,27.7,49664.0
2022-10-11 10:30:00,27.69,27.94,27.63,27.88,44857.0,27.69,27.94,27.63,27.88,44857.0
2022-10-11 11:00:00,27.88,28.12,27.88,28.1,35710.0,27.88,28.12,27.88,28.1,35710.0
2022-10-11 11:30:00,28.13,28.23,28.05,28.1,50003.0,28.13,28.23,28.05,28.1,50003.0
2022-10-11 12:00:00,28.12,28.2,27.99,28.18,73245.0,28.12,28.2,27.99,28.18,73245.0
2022-10-11 12:30:00,28.19,28.41,28.19,28.37,25499.0,28.19,28.41,28.19,28.37,25499.0
2022-10-11 13:00:00,28.38,28.38,28.28,28.34,31688.0,28.38,28.38,28.28,28.34,31688.0
2022-10-11 13:30:00,28.35,28.38,28.2,28.2,24100.0,28.35,28.38,28.2,28.2,24100.0
2022-10-11 14:00:00,28.2,28.2,28.0,28.03,88895.0,28.2,28.2,28.0,28.03,88895.0
2022-10-11 14:30:00,28.06,28.09,27.56,27.59,51992.0,28.06,28.09,27.56,27.59,51992.0
2022-10-11 15:00:00,27.58,27.58,27.27,27.37,161983.0,27.58,27.58,27.27,27.37,161983.0
2022-10-11 15:30:00,27.37,27.71,27.32,27.62,283376.0,27.37,27.71,27.32,27.62,283376.0
2022-10-12 09:30:00,27.47,27.65,27.04,27.54,129876.0,27.47,27.65,27.04,27.54,129876.0
2022-10-12 10:00:00,27.53,27.75,27.49,27.49,36289.0,27.53,27.75,27.49,27.49,36289.0
2022-10-12 10:30:00,27.45,27.56,27.24,27.32,25184.0,27.45,27.56,27.24,27.32,25184.0
2022-10-12 11:00:00,27.32,27.6,27.31,27.48,68787.0,27.32,27.6,27.31,27.48,68787.0
2022-10-12 11:30:00,27.48,27.62,27.4,27.6,25616.0,27.48,27.62,27.4,27.6,25616.0
2022-10-12 12:00:00,27.6,27.6,27.31,27.34,17273.0,27.6,27.6,27.31,27.34,17273.0
2022-10-12 12:30:00,27.34,27.37,27.28,27.34,29172.0,27.34,27.37,27.28,27.34,29172.0
2022-10-12 13:00:00,27.34,27.49,27.32,27.44,47609.0,27.34,27.49,27.32,27.44,47609.0
2022-10-12 13:30:00,27.44,27.47,27.33,27.47,34115.0,27.44,27.47,27.33,27.47,34115.0
2022-10-12 14:00:00,27.48,27.54,27.38,27.54,42848.0,27.48,27.54,27.38,27.54,42848.0
2022-10-12 14:30:00,27.55,27.58,27.44,27.44,60538.0,27.55,27.58,27.44,27.44,60538.0
2022-10-12 15:00:00,27.43,27.5,27.35,27.44,42134.0,27.43,27.5,27.35,27.44,42134.0
2022-10-12 15:30:00,27.43,27.45,27.12,27.14,391975.0,27.43,27.45,27.12,27.14,391975.0
2022-10-13 09:30:00,26.7,27.07,26.54,26.89,95057.0,26.7,27.07,26.54,26.89,95057.0
2022-10-13 10:00:00,26.91,27.3,26.76,26.98,141390.0,26.91,27.3,26.76,26.98,141390.0
2022-10-13 10:30:00,27.0,27.41,26.9,27.38,49619.0,27.0,27.41,26.9,27.38,49619.0
2022-10-13 11:00:00,27.37,28.03,27.36,27.84,50596.0,27.37,28.03,27.36,27.84,50596.0
2022-10-13 11:30:00,27.85,28.16,27.79,27.93,331577.0,27.85,28.16,27.79,27.93,331577.0
2022-10-13 12:00:00,27.93,28.0,27.48,27.65,52768.0,27.93,28.0,27.48,27.65,52768.0
2022-10-13 12:30:00,27.66,28.16,27.66,28.14,68047.0,27.66,28.16,27.66,28.14,68047.0
2022-10-13 13:00:00,28.15,28.25,27.94,28.0,168371.0,28.15,28.25,27.94,28.0,168371.0
2022-10-13 13:30:00,28.01,28.04,27.64,27.77,215334.0,28.01,28.04,27.64,27.77,215334.0
2022-10-13 14:00:00,27.76,27.94,27.72,27.83,28169.0,27.76,27.94,27.72,27.83,28169.0
2022-10-13 14:30:00,27.83,27.98,27.82,27.96,58134.0,27.83,27.98,27.82,27.96,58134.0
2022-10-13 15:00:00,27.95,27.98,27.7,27.73,203926.0,27.95,27.98,27.7,27.73,203926.0
2022-10-13 15:30:00,27.71,27.88,27.63,27.85,263500.0,27.71,27.88,27.63,27.85,263500.0
2022-10-14 09:30:00,27.95,27.97,27.33,27.33,55478.0,27.95,27.97,27.33,27.33,55478.0
2022-10-14 10:00:00,27.34,27.34,26.67,26.79,85899.0,27.34,27.34,26.67,26.79,85899.0
2022-10-14 10:30:00,26.8,26.89,26.51,26.65,47125.0,26.8,26.89,26.51,26.65,47125.0
2022-10-14 11:00:00,26.66,26.74,26.37,26.48,73199.0,26.66,26.74,26.37,26.48,73199.0
2022-10-14 11:30:00,26.47,26.5,26.29,26.33,74211.0,26.47,26.5,26.29,26.33,74211.0
2022-10-14 12:00:00,26.34,26.43,26.15,26.32,55564.0,26.34,26.43,26.15,26.32,55564.0
2022-10-14 12:30:00,26.33,26.44,26.21,26.26,113767.0,26.33,26.44,26.21,26.26,113767.0
2022-10-14 13:00:00,26.27,26.34,26.15,26.2,50983.0,26.27,26.34,26.15,26.2,50983.0
2022-10-14 13:30:00,26.2,26.23,26.14,26.2,50844.0,26.2,26.23,26.14,26.2,50844.0
2022-10-14 14:00:00,26.19,26.22,25.99,26.03,101676.0,26.19,26.22,25.99,26.03,101676.0
2022-10-14 14:30:00,26.02,26.08,26.0,26.05,41554.0,26.02,26.08,26.0,26.05,41554.0
2022-10-14 15:00:00,26.06,26.19,26.05,26.19,71371.0,26.06,26.19,26.05,26.19,71371.0
2022-10-14 15:30:00,26.17,26.22,26.08,26.2,252988.0,26.17,26.22,26.08,26.2,252988.0
2022-10-17 09:30:00,26.65,27.29,26.56,26.97,128273.0,26.65,27.29,26.56,26.97,128273.0
2022-10-17 10:00:00,26.95,27.25,26.92,27.16,88487.0,26.95,27.25,26.92,27.16,88487.0
2022-10-17 10:30:00,27.15,27.17,26.69,26.75,50652.0,27.15,27.17,26.69,26.75,50652.0
2022-10-17 11:00:00,26.75,26.98,26.74,26.98,45104.0,26.75,26.98,26.74,26.98,45104.0
2022-10-17 11:30:00,26.96,27.01,26.83,26.99,41801.0,26.96,27.01,26.83,26.99,41801.0
2022-10-17 12:00:00,26.99,27.07,26.86,26.91,34417.0,26.99,27.07,26.86,26.91,34417.0
2022-10-17 12:30:00,26.92,26.94,26.81,26.91,37956.0,26.92,26.94,26.81,26.91,37956.0
2022-10-17 13:00:00,26.91,27.08,26.84,27.04,41777.0,26.91,27.08,26.84,27.04,41777.0
2022-10-17 13:30:00,27.05,27.17,27.05,27.12,50784.0,27.05,27.17,27.05,27.12,50784.0
2022-10-17 14:00:00,27.12,27.16,26.97,26.99,30725.0,27.12,27.16,26.97,26.99,30725.0
2022-10-17 14:30:00,27.0,27.06,26.97,27.02,47154.0,27.0,27.06,26.97,27.02,47154.0
2022-10-17 15:00:00,27.01,27.05,26.99,27.0,48130.0,27.01,27.05,26.99,27.0,48130.0
2022-10-17 15:30:00,27.0,27.32,26.99,27.21,285681.0,27.0,27.32,26.99,27.21,285681.0
2022-10-18 09:30:00,27.7,28.23,27.7,27.98,151937.0,27.7,28.23,27.7,27.98,151937.0
2022-10-18 10:00:00,28.01,28.2,27.99,27.99,130624.0,28.01,28.2,27.99,27.99,130624.0
2022-10-18 10:30:00,27.98,28.07,27.87,28.07,56670.0,27.98,28.07,27.87,28.07,56670.0
2022-10-18 11:00:00,28.05,28.18,27.8,27.87,68084.0,28.05,28.18,27.8,27.87,68084.0
2022-10-18 11:30:00,27.87,27.98,27.74,27.96,135302.0,27.87,27.98,27.74,27.96,135302.0
2022-10-18 12:00:00,27.95,28.0,27.83,27.94,109696.0,27.95,28.0,27.83,27.94,109696.0
2022-10-18 12:30:00,27.94,28.07,27.92,27.95,68115.0,27.94,28.07,27.92,27.95,68115.0
2022-10-18 13:00:00,27.95,27.98,27.87,27.92,113480.0,27.95,27.98,27.87,27.92,113480.0
2022-10-18 13:30:00,27.92,28.07,27.88,28.07,50934.0,27.92,28.07,27.88,28.07,50934.0
2022-10-18 14:00:00,28.07,28.13,27.86,28.02,55546.0,28.07,28.13,27.86,28.02,55546.0
2022-10-18 14:30:00,28.02,28.03,27.71,27.8,44091.0,28.02,28.03,27.71,27.8,44091.0
2022-10-18 15:00:00,27.78,27.86,27.74,27.77,104827.0,27.78,27.86,27.74,27.77,104827.0
2022-10-18 15:30:00,27.76,27.96,27.76,27.96,195611.0,27.76,27.96,27.76,27.96,195611.0
2022-10-19 09:30:00,27.7,28.06,27.5,27.71,31563.0,27.7,28.06,27.5,27.71,31563.0
2022-10-19 10:00:00,27.71,28.14,27.68,28.08,41453.0,27.71,28.14,27.68,28.08,41453.0
2022-10-19 10:30:00,28.08,28.09,27.79,27.8,32176.0,28.08,28.09,27.79,27.8,32176.0
2022-10-19 11:00:00,27.8,28.07,27.8,27.99,31427.0,27.8,28.07,27.8,27.99,31427.0
2022-10-19 11:30:00,27.98,28.07,27.94,28.05,39503.0,27.98,28.07,27.94,28.05,39503.0
2022-10-19 12:00:00,28.05,28.07,27.86,27.99,457450.0,28.05,28.07,27.86,27.99,457450.0
2022-10-19 12:30:00,27.98,28.08,27.82,27.84,22339.0,27.98,28.08,27.82,27.84,22339.0
2022-10-19 13:00:00,27.83,27.93,27.69,27.87,16839.0,27.83,27.93,27.69,27.87,16839.0
2022-10-19 13:30:00,27.88,27.9,27.79,27.82,36780.0,27.88,27.9,27.79,27.82,36780.0
2022-10-19 14:00:00,27.81,28.0,27.81,27.86,46527.0,27.81,28.0,27.81,27.86,46527.0
2022-10-19 14:30:00,27.89,27.94,27.84,27.87,22069.0,27.89,27.94,27.84,27.87,22069.0
2022-10-19 15:00:00,27.88,28.05,27.84,27.99,22523.0,27.88,28.05,27.84,27.99,22523.0
2022-10-19 15:30:00,28.01,28.26,27.98,28.26,128399.0,28.01,28.26,27.98,28.26,128399.0
2022-10-20 09:30:00,28.26,28.38,28.09,28.21,44586.0,28.26,28.38,28.09,28.21,44586.0
2022-10-20 10:00:00,28.23,28.57,28.23,28.47,42109.0,28.23,28.57,28.23,28.47,42109.0
2022-10-20 10:30:00,28.49,28.49,28.22,28.46,17517.0,28.49,28.49,28.22,28.46,17517.0
2022-10-20 11:00:00,28.48,28.54,28.3,28.35,20247.0,28.48,28.54,28.3,28.35,20247.0
2022-10-20 11:30:00,28.33,28.5,28.3,28.36,25976.0,28.33,28.5,28.3,28.36,25976.0
2022-10-20 12:00:00,28.34,28.34,28.24,28.25,21003.0,28.34,28.34,28.24,28.25,21003.0
2022-10-20 12:30:00,28.24,28.24,28.12,28.16,15828.0,28.24,28.24,28.12,28.16,15828.0
2022-10-20 13:00:00,28.14,28.15,27.93,28.03,38135.0,28.14,28.15,27.93,28.03,38135.0
2022-10-20 13:30:00,28.02,28.02,27.76,27.82,37005.0,28.02,28.02,27.76,27.82,37005.0
2022-10-20 14:00:00,27.82,27.82,27.6,27.62,19962.0,27.82,27.82,27.6,27.62,19962.0
2022-10-20 14:30:00,27.61,27.74,27.61,27.69,18814.0,27.61,27.74,27.61,27.69,18814.0
2022-10-20 15:00:00,27.71,27.78,27.59,27.62,30758.0,27.71,27.78,27.59,27.62,30758.0
2022-10-20 15:30:00,27.63,27.72,27.54,27.61,93826.0,27.63,27.72,27.54,27.61,93826.0
2022-10-21 09:30:00,27.96,28.29,27.72,28.26,66665.0,27.96,28.29,27.72,28.26,66665.0
2022-10-21 10:00:00,28.26,28.42,28.05,28.09,30599.0,28.26,28.42,28.05,28.09,30599.0
2022-10-21 10:30:00,28.12,28.17,27.88,27.88,71996.0,28.12,28.17,27.88,27.88,71996.0
2022-10-21 11:00:00,27.9,28.27,27.82,28.22,14911.0,27.9,28.27,27.82,28.22,14911.0
2022-10-21 11:30:00,28.25,28.46,28.19,28.36,23654.0,28.25,28.46,28.19,28.36,23654.0
2022-10-21 12:00:00,28.36,28.43,28.24,28.29,44933.0,28.36,28.43,28.24,28.29,44933.0
2022-10-21 12:30:00,28.25,28.44,28.25,28.38,46959.0,28.25,28.44,28.25,28.38,46959.0
2022-10-21 13:00:00,28.39,28.53,28.35,28.38,19159.0,28.39,28.53,28.35,28.38,19159.0
2022-10-21 13:30:00,28.4,28.48,28.37,28.47,32900.0,28.4,28.48,28.37,28.47,32900.0
2022-10-21 14:00:00,28.45,28.51,28.42,28.48,18594.0,28.45,28.51,28.42,28.48,18594.0
2022-10-21 14:30:00,28.49,28.52,28.44,28.5,17609.0,28.49,28.52,28.44,28.5,17609.0
2022-10-21 15:00:00,28.5,28.58,28.49,28.57,50460.0,28.5,28.58,28.49,28.57,50460.0
2022-10-21 15:30:00,28.57,28.64,28.5,28.54,143697.0,28.57,28.64,28.5,28.54,143697.0
2022-10-24 09:30:00,28.7,28.97,28.37,28.87,68395.0,28.7,28.97,28.37,28.87,68395.0
2022-10-24 10:00:00,28.81,28.81,28.47,28.56,37038.0,28.81,28.81,28.47,28.56,37038.0
2022-10-24 10:30:00,28.58,28.83,28.53,28.75,44971.0,28.58,28.83,28.53,28.75,44971.0
2022-10-24 11:00:00,28.77,28.8,28.55,28.72,33749.0,28.77,28.8,28.55,28.72,33749.0
2022-10-24 11:30:00,28.7,28.94,28.67,28.93,44655.0,28.7,28.94,28.67,28.93,44655.0
2022-10-24 12:00:00,28.92,28.95,28.77,28.8,39282.0,28.92,28.95,28.77,28.8,39282.0
2022-10-24 12:30:00,28.8,28.87,28.73,28.76,17687.0,28.8,28.87,28.73,28.76,17687.0
2022-10-24 13:00:00,28.76,28.81,28.67,28.81,42266.0,28.76,28.81,28.67,28.81,42266.0
2022-10-24 13:30:00,28.81,28.87,28.79,28.8,20257.0,28.81,28.87,28.79,28.8,20257.0
2022-10-24 14:00:00,28.8,28.88,28.8,28.83,13782.0,28.8,28.88,28.8,28.83,13782.0
2022-10-24 14:30:00,28.84,28.89,28.8,28.89,20060.0,28.84,28.89,28.8,28.89,20060.0
2022-10-24 15:00:00,28.89,28.94,28.8,28.81,64595.0,28.89,28.94,28.8,28.81,64595.0
2022-10-24 15:30:00,28.81,28.85,28.63,28.67,201468.0,28.81,28.85,28.63,28.67,201468.0
2022-10-25 09:30:00,28.67,29.16,28.67,29.09,107723.0,28.67,29.16,28.67,29.09,107723.0
2022-10-25 10:00:00,29.16,29.2,28.85,28.96,123280.0,29.16,29.2,28.85,28.96,123280.0
2022-10-25 10:30:00,28.93,28.95,28.56,28.6,74460.0,28.93,28.95,28.56,28.6,74460.0
2022-10-25 11:00:00,28.63,28.94,28.58,28.79,38854.0,28.63,28.94,28.58,28.79,38854.0
2022-10-25 11:30:00,28.8,28.95,28.77,28.92,13691.0,28.8,28.95,28.77,28.92,13691.0
2022-10-25 12:00:00,28.93,29.07,28.91,28.97,16562.0,28.93,29.07,28.91,28.97,16562.0
2022-10-25 12:30:00,28.97,29.02,28.85,28.86,14057.0,28.97,29.02,28.85,28.86,14057.0
2022-10-25 13:00:00,28.85,28.9,28.78,28.8,10290.0,28.85,28.9,28.78,28.8,10290.0
2022-10-25 13:30:00,28.81,28.84,28.71,28.74,16782.0,28.81,28.84,28.71,28.74,16782.0
2022-10-25 14:00:00,28.76,28.84,28.75,28.84,18525.0,28.76,28.84,28.75,28.84,18525.0
2022-10-25 14:30:00,28.85,28.89,28.82,28.82,15104.0,28.85,28.89,28.82,28.82,15104.0
2022-10-25 15:00:00,28.82,29.04,28.82,29.03,31574.0,28.82,29.04,28.82,29.03,31574.0
2022-10-25 15:30:00,29.04,29.07,28.83,28.84,116914.0,29.04,29.07,28.83,28.84,116914.0
2022-10-26 09:30:00,29.13,29.36,28.77,28.85,32243.0,29.13,29.36,28.77,28.85,32243.0
2022-10-26 10:00:00,28.87,29.21,28.87,29.2,30592.0,28.87,29.21,28.87,29.2,30592.0
2022-10-26 10:30:00,29.21,29.3,29.09,29.09,32997.0,29.21,29.3,29.09,29.09,32997.0
2022-10-26 11:00:00,29.11,29.29,29.11,29.21,30468.0,29.11,29.29,29.11,29.21,30468.0
2022-10-26 11:30:00,29.21,29.26,29.03,29.07,30692.0,29.21,29.26,29.03,29.07,30692.0
2022-10-26 12:00:00,29.08,29.18,29.05,29.1,18034.0,29.08,29.18,29.05,29.1,18034.0
2022-10-26 12:30:00,29.12,29.31,29.02,29.05,43111.0,29.12,29.31,29.02,29.05,43111.0
2022-10-26 13:00:00,29.05,29.16,28.94,29.04,50442.0,29.05,29.16,28.94,29.04,50442.0
2022-10-26 13:30:00,29.05,29.09,28.97,29.04,16631.0,29.05,29.09,28.97,29.04,16631.0
2022-10-26 14:00:00,29.06,29.11,28.96,28.96,17484.0,29.06,29.11,28.96,28.96,17484.0
2022-10-26 14:30:00,28.96,28.99,28.91,28.98,19642.0,28.96,28.99,28.91,28.98,19642.0
2022-10-26 15:00:00,28.96,29.02,28.89,28.95,24930.0,28.96,29.02,28.89,28.95,24930.0
2022-10-26 15:30:00,28.95,29.1,28.93,29.02,134346.0,28.95,29.1,28.93,29.02,134346.0
2022-10-27 09:30:00,29.46,29.84,29.31,29.47,52274.0,29.46,29.84,29.31,29.47,52274.0
2022-10-27 10:00:00,29.51,29.8,29.49,29.69,60930.0,29.51,29.8,29.49,29.69,60930.0
2022-10-27 10:30:00,29.66,29.71,29.43,29.51,81098.0,29.66,29.71,29.43,29.51,81098.0
2022-10-27 11:00:00,29.45,29.97,29.44,29.94,394796.0,29.45,29.97,29.44,29.94,394796.0
2022-10-27 11:30:00,29.92,29.94,29.53,29.63,29095.0,29.92,29.94,29.53,29.63,29095.0
2022-10-27 12:00:00,29.63,29.81,29.63,29.67,25956.0,29.63,29.81,29.63,29.67,25956.0
2022-10-27 12:30:00,29.66,29.75,29.56,29.73,47537.0,29.66,29.75,29.56,29.73,47537.0
2022-10-27 13:00:00,29.73,29.93,29.7,29.74,70421.0,29.73,29.93,29.7,29.74,70421.0
2022-10-27 13:30:00,29.75,29.8,29.58,29.59,29862.0,29.75,29.8,29.58,29.59,29862.0
2022-10-27 14:00:00,29.59,29.65,29.51,29.6,24881.0,29.59,29.65,29.51,29.6,24881.0
2022-10-27 14:30:00,29.61,29.67,29.49,29.51,47284.0,29.61,29.67,29.49,29.51,47284.0
2022-10-27 15:00:00,29.51,29.57,29.41,29.44,51487.0,29.51,29.57,29.41,29.44,51487.0
2022-10-27 15:30:00,29.44,29.52,29.24,29.33,136718.0,29.44,29.52,29.24,29.33,136718.0
2022-10-28 09:30:00,29.57,29.77,29.37,29.63,34444.0,29.57,29.77,29.37,29.63,34444.0
2022-10-28 10:00:00,29.64,29.8,29.13,29.4,56793.0,29.64,29.8,29.13,29.4,56793.0
2022-10-28 10:30:00,29.42,29.47,29.11,29.44,26543.0,29.42,29.47,29.11,29.44,26543.0
2022-10-28 11:00:00,29.43,29.5,29.34,29.41,20262.0,29.43,29.5,29.34,29.41,20262.0
2022-10-28 11:30:00,29.43,29.64,29.36,29.61,28496.0,29.43,29.64,29.36,29.61,28496.0
2022-10-28 12:00:00,29.64,29.74,29.48,29.7,24399.0,29.64,29.74,29.48,29.7,24399.0
2022-10-28 12:30:00,29.7,29.78,29.68,29.71,23397.0,29.7,29.78,29.68,29.71,23397.0
2022-10-28 13:00:00,29.71,29.86,29.69,29.79,55974.0,29.71,29.86,29.69,29.79,55974.0
2022-10-28 13:30:00,29.8,29.84,29.75,29.76,48002.0,29.8,29.84,29.75,29.76,48002.0
2022-10-28 14:00:00,29.76,29.77,29.65,29.69,19439.0,29.76,29.77,29.65,29.69,19439.0
2022-10-28 14:30:00,29.69,29.89,29.69,29.88,28353.0,29.69,29.89,29.69,29.88,28353.0
2022-10-28 15:00:00,29.89,29.89,29.75,29.75,38595.0,29.89,29.89,29.75,29.75,38595.0
2022-10-28 15:30:00,29.74,29.94,29.72,29.93,204648.0,29.74,29.94,29.72,29.93,204648.0
2022-10-31 09:30:00,29.76,30.43,29.6,29.89,138413.0,29.76,30.43,29.6,29.89,138413.0
2022-10-31 10:00:00,29.92,30.5,29.92,30.44,104424.0,29.92,30.5,29.92,30.44,104424.0
2022-10-31 10:30:00,30.45,30.59,30.32,30.39,167684.0,30.45,30.59,30.32,30.39,167684.0
2022-10-31 11:00:00,30.39,30.79,30.36,30.7,122915.0,30.39,30.79,30.36,30.7,122915.0
2022-10-31 11:30:00,30.69,30.77,30.47,30.63,160034.0,30.69,30.77,30.47,30.63,160034.0
2022-10-31 12:00:00,30.66,30.7,30.52,30.6,51634.0,30.66,30.7,30.52,30.6,51634.0
2022-10-31 12:30:00,30.6,30.73,30.56,30.69,55431.0,30.6,30.73,30.56,30.69,55431.0
2022-10-31 13:00:00,30.73,30.78,30.64,30.78,24127.0,30.73,30.78,30.64,30.78,24127.0
2022-10-31 13:30:00,30.78,30.8,30.64,30.65,35763.0,30.78,30.8,30.64,30.65,35763.0
2022-10-31 14:00:00,30.65,30.7,30.55,30.56,36033.0,30.65,30.7,30.55,30.56,36033.0
2022-10-31 14:30:00,30.56,30.62,30.46,30.47,48973.0,30.56,30.62,30.46,30.47,48973.0
2022-10-31 15:00:00,30.47,30.51,30.41,30.42,64224.0,30.47,30.51,30.41,30.42,64224.0
2022-10-31 15:30:00,30.42,30.46,30.23,30.27,306566.0,30.42,30.46,30.23,30.27,306566.0
2022-11-01 09:30:00,30.62,30.95,30.39,30.54,57602.0,30.62,30.95,30.39,30.54,57602.0
2022-11-01 10:00:00,30.54,30.68,30.42,30.63,108103.0,30.54,30.68,30.42,30.63,108103.0
2022-11-01 10:30:00,30.62,30.64,30.45,30.51,83626.0,30.62,30.64,30.45,30.51,83626.0
2022-11-01 11:00:00,30.51,30.7,30.51,30.67,40255.0,30.51,30.7,30.51,30.67,40255.0
2022-11-01 11:30:00,30.68,30.77,30.55,30.67,24275.0,30.68,30.77,30.55,30.67,24275.0
2022-11-01 12:00:00,30.66,30.85,30.53,30.59,28760.0,30.66,30.85,30.53,30.59,28760.0
2022-11-01 12:30:00,30.59,30.68,30.54,30.61,35094.0,30.59,30.68,30.54,30.61,35094.0
2022-11-01 13:00:00,30.62,30.74,30.58,30.67,74824.0,30.62,30.74,30.58,30.67,74824.0
2022-11-01 13:30:00,30.67,30.68,30.59,30.65,52236.0,30.67,30.68,30.59,30.65,52236.0
2022-11-01 14:00:00,30.65,30.7,30.57,30.6,55739.0,30.65,30.7,30.57,30.6,55739.0
2022-11-01 14:30:00,30.6,30.68,30.44,30.65,35086.0,30.6,30.68,30.44,30.65,35086.0
2022-11-01 15:00:00,30.65,30.74,30.62,30.69,102841.0,30.65,30.74,30.62,30.69,102841.0
2022-11-01 15:30:00,30.69,31.02,30.69,30.95,268999.0,30.69,31.02,30.69,30.95,268999.0
2022-11-02 09:30:00,30.75,30.9,30.21,30.5,74157.0,30.75,30.9,30.21,30.5,74157.0
2022-11-02 10:00:00,30.52,30.67,30.49,30.57,30789.0,30.52,30.67,30.49,30.57,30789.0
2022-11-02 10:30:00,30.57,30.75,30.57,30.72,19712.0,30.57,30.75,30.57,30.72,19712.0
2022-11-02 11:00:00,30.73,30.82,30.67,30.68,21513.0,30.73,30.82,30.67,30.68,21513.0
2022-11-02 11:30:00,30.68,30.72,30.56,30.63,82859.0,30.68,30.72,30.56,30.63,82859.0
2022-11-02 12:00:00,30.61,30.65,30.52,30.59,47179.0,30.61,30.65,30.52,30.59,47179.0
2022-11-02 12:30:00,30.59,30.66,30.48,30.64,50276.0,30.59,30.66,30.48,30.64,50276.0
2022-11-02 13:00:00,30.67,30.67,30.3,30.34,17948.0,30.67,30.67,30.3,30.34,17948.0
2022-11-02 13:30:00,30.34,30.72,30.33,30.68,30921.0,30.34,30.72,30.33,30.68,30921.0
2022-11-02 14:00:00,30.69,31.12,30.64,31.01,68772.0,30.69,31.12,30.64,31.01,68772.0
2022-11-02 14:30:00,30.99,31.09,30.22,30.35,90392.0,30.99,31.09,30.22,30.35,90392.0
2022-11-02 15:00:00,30.34,30.5,29.9,30.01,69215.0,30.34,30.5,29.9,30.01,69215.0
2022-11-02 15:30:00,30.0,30.12,29.74,29.75,158132.0,30.0,30.12,29.74,29.75,158132.0
2022-11-03 09:30:00,29.73,29.94,29.59,29.86,81382.0,29.73,29.94,29.59,29.86,81382.0
2022-11-03 10:00:00,29.88,30.0,29.82,29.86,94305.0,29.88,30.0,29.82,29.86,94305.0
2022-11-03 10:30:00,29.87,30.17,29.83,30.13,50582.0,29.87,30.17,29.83,30.13,50582.0
2022-11-03 11:00:00,30.13,30.21,30.08,30.15,31844.0,30.13,30.21,30.08,30.15,31844.0
2022-11-03 11:30:00,30.15,30.22,30.08,30.12,24285.0,30.15,30.22,30.08,30.12,24285.0
2022-11-03 12:00:00,30.11,30.33,30.11,30.28,24617.0,30.11,30.33,30.11,30.28,24617.0
2022-11-03 12:30:00,30.27,30.47,30.26,30.41,22155.0,30.27,30.47,30.26,30.41,22155.0
2022-11-03 13:00:00,30.41,30.43,30.27,30.41,56962.0,30.41,30.43,30.27,30.41,56962.0
2022-11-03 13:30:00,30.44,30.59,30.42,30.5,69064.0,30.44,30.59,30.42,30.5,69064.0
2022-11-03 14:00:00,30.51,30.52,30.27,30.28,74403.0,30.51,30.52,30.27,30.28,74403.0
2022-11-03 14:30:00,30.28,30.31,30.18,30.25,114339.0,30.28,30.31,30.18,30.25,114339.0
2022-11-03 15:00:00,30.25,30.31,30.04,30.05,124146.0,30.25,30.31,30.04,30.05,124146.0
2022-11-03 15:30:00,30.05,30.08,29.85,29.88,416278.0,30.05,30.08,29.85,29.88,416278.0
2022-11-04 09:30:00,30.15,32.0,30.01,31.12,416598.0,30.15,32.0,30.01,31.12,416598.0
2022-11-04 10:00:00,31.15,31.2,30.46,30.91,189451.0,31.15,31.2,30.46,30.91,189451.0
2022-11-04 10:30:00,30.91,30.98,30.63,30.8,125798.0,30.91,30.98,30.63,30.8,125798.0
2022-11-04 11:00:00,30.79,31.22,30.79,31.07,156106.0,30.79,31.22,30.79,31.07,156106.0
2022-11-04 11:30:00,31.07,31.21,30.58,30.6,99474.0,31.07,31.21,30.58,30.6,99474.0
2022-11-04 12:00:00,30.6,30.81,30.28,30.75,157975.0,30.6,30.81,30.28,30.75,157975.0
2022-11-04 12:30:00,30.78,31.07,30.7,31.03,63071.0,30.78,31.07,30.7,31.03,63071.0
2022-11-04 13:00:00,31.0,31.02,30.68,30.73,56587.0,31.0,31.02,30.68,30.73,56587.0
2022-11-04 13:30:00,30.77,30.85,30.71,30.77,61597.0,30.77,30.85,30.71,30.77,61597.0
2022-11-04 14:00:00,30.78,31.14,30.69,31.12,164844.0,30.78,31.14,30.69,31.12,164844.0
2022-11-04 14:30:00,31.12,31.59,31.01,31.58,591346.0,31.12,31.59,31.01,31.58,591346.0
2022-11-04 15:00:00,31.59,31.66,31.38,31.44,117692.0,31.59,31.66,31.38,31.44,117692.0
2022-11-04 15:30:00,31.44,31.75,31.38,31.73,327277.0,31.44,31.75,31.38,31.73,327277.0
2022-11-07 09:30:00,32.6,32.95,32.32,32.5,237388.0,32.6,32.95,32.32,32.5,237388.0
2022-11-07 10:00:00,32.5,33.73,32.5,33.51,390039.0,32.5,33.73,32.5,33.51,390039.0
2022-11-07 10:30:00,33.52,33.52,32.66,33.14,229382.0,33.52,33.52,32.66,33.14,229382.0
2022-11-07 11:00:00,33.16,33.33,32.95,33.02,88381.0,33.16,33.33,32.95,33.02,88381.0
2022-11-07 11:30:00,33.02,33.52,33.02,33.49,170112.0,33.02,33.52,33.02,33.49,170112.0
2022-11-07 12:00:00,33.48,33.72,33.34,33.45,162445.0,33.48,33.72,33.34,33.45,162445.0
2022-11-07 12:30:00,33.43,33.52,33.43,33.49,74477.0,33.43,33.52,33.43,33.49,74477.0
2022-11-07 13:00:00,33.5,33.71,33.33,33.37,87397.0,33.5,33.71,33.33,33.37,87397.0
2022-11-07 13:30:00,33.37,33.51,33.26,33.5,57294.0,33.37,33.51,33.26,33.5,57294.0
2022-11-07 14:00:00,33.5,33.51,33.32,33.48,200498.0,33.5,33.51,33.32,33.48,200498.0
2022-11-07 14:30:00,33.47,33.88,33.45,33.71,221180.0,33.47,33.88,33.45,33.71,221180.0
2022-11-07 15:00:00,33.73,33.77,33.63,33.68,188498.0,33.73,33.77,33.63,33.68,188498.0
2022-11-07 15:30:00,33.68,34.0,33.66,33.97,394040.0,33.68,34.0,33.66,33.97,394040.0
2022-11-08 09:30:00,33.95,34.45,33.81,34.29,247807.0,33.95,34.45,33.81,34.29,247807.0
2022-11-08 10:00:00,34.27,34.62,34.24,34.36,149860.0,34.27,34.62,34.24,34.36,149860.0
2022-11-08 10:30:00,34.37,34.45,34.24,34.3,104391.0,34.37,34.45,34.24,34.3,104391.0
2022-11-08 11:00:00,34.3,34.42,34.07,34.29,208983.0,34.3,34.42,34.07,34.29,208983.0
2022-11-08 11:30:00,34.3,34.33,33.95,34.02,78228.0,34.3,34.33,33.95,34.02,78228.0
2022-11-08 12:00:00,34.02,34.14,33.97,34.11,71124.0,34.02,34.14,33.97,34.11,71124.0
2022-11-08 12:30:00,34.11,34.15,33.85,33.91,58088.0,34.11,34.15,33.85,33.91,58088.0
2022-11-08 13:00:00,33.91,34.02,33.82,33.87,64098.0,33.91,34.02,33.82,33.87,64098.0
2022-11-08 13:30:00,33.86,34.05,33.82,33.9,84842.0,33.86,34.05,33.82,33.9,84842.0
2022-11-08 14:00:00,33.91,33.97,33.44,33.45,80327.0,33.91,33.97,33.44,33.45,80327.0
2022-11-08 14:30:00,33.45,33.59,33.23,33.59,434740.0,33.45,33.59,33.23,33.59,434740.0
2022-11-08 15:00:00,33.59,33.92,33.58,33.91,107101.0,33.59,33.92,33.58,33.91,107101.0
2022-11-08 15:30:00,33.92,33.99,33.76,33.88,1284988.0,33.92,33.99,33.76,33.88,1284988.0
2022-11-09 09:30:00,33.83,33.88,33.44,33.63,62852.0,33.83,33.88,33.44,33.63,62852.0
2022-11-09 10:00:00,33.64,33.96,33.62,33.78,45580.0,33.64,33.96,33.62,33.78,45580.0
2022-11-09 10:30:00,33.8,33.88,33.31,33.36,70343.0,33.8,33.88,33.31,33.36,70343.0
2022-11-09 11:00:00,33.34,33.43,33.15,33.38,67298.0,33.34,33.43,33.15,33.38,67298.0
2022-11-09 11:30:00,33.38,33.46,33.15,33.16,45668.0,33.38,33.46,33.15,33.16,45668.0
2022-11-09 12:00:00,33.17,33.2,32.72,32.72,100367.0,33.17,33.2,32.72,32.72,100367.0
2022-11-09 12:30:00,32.71,32.86,32.7,32.83,72839.0,32.71,32.86,32.7,32.83,72839.0
2022-11-09 13:00:00,32.82,32.84,32.58,32.72,51009.0,32.82,32.84,32.58,32.72,51009.0
2022-11-09 13:30:00,32.73,32.74,32.33,32.55,141334.0,32.73,32.74,32.33,32.55,141334.0
2022-11-09 14:00:00,32.54,32.58,32.35,32.35,78195.0,32.54,32.58,32.35,32.35,78195.0
2022-11-09 14:30:00,32.36,32.37,32.16,32.21,149900.0,32.36,32.37,32.16,32.21,149900.0
2022-11-09 15:00:00,32.2,32.37,32.17,32.24,155509.0,32.2,32.37,32.17,32.24,155509.0
2022-11-09 15:30:00,32.25,32.28,32.06,32.12,401728.0,32.25,32.28,32.06,32.12,401728.0
2022-11-10 09:30:00,33.56,33.79,32.8,33.31,158345.0,33.56,33.79,32.8,33.31,158345.0
2022-11-10 10:00:00,33.36,33.59,33.18,33.53,79201.0,33.36,33.59,33.18,33.53,79201.0
2022-11-10 10:30:00,33.54,33.59,33.32,33.5,183709.0,33.54,33.59,33.32,33.5,183709.0
2022-11-10 11:00:00,33.52,33.52,33.16,33.27,71713.0,33.52,33.52,33.16,33.27,71713.0
2022-11-10 11:30:00,33.27,33.49,33.26,33.45,67209.0,33.27,33.49,33.26,33.45,67209.0
2022-11-10 12:00:00,33.45,33.46,33.26,33.27,40920.0,33.45,33.46,33.26,33.27,40920.0
2022-11-10 12:30:00,33.26,33.37,33.18,33.19,50172.0,33.26,33.37,33.18,33.19,50172.0
2022-11-10 13:00:00,33.18,33.46,33.18,33.44,46619.0,33.18,33.46,33.18,33.44,46619.0
2022-11-10 13:30:00,33.45,33.73,33.36,33.72,58716.0,33.45,33.73,33.36,33.72,58716.0
2022-11-10 14:00:00,33.72,33.74,33.37,33.41,67660.0,33.72,33.74,33.37,33.41,67660.0
2022-11-10 14:30:00,33.39,33.48,33.34,33.37,78602.0,33.39,33.48,33.34,33.37,78602.0
2022-11-10 15:00:00,33.37,33.51,33.29,33.47,102545.0,33.37,33.51,33.29,33.47,102545.0
2022-11-10 15:30:00,33.47,33.76,33.41,33.76,251902.0,33.47,33.76,33.41,33.76,251902.0
2022-11-11 09:30:00,33.98,34.21,33.72,33.97,69781.0,33.98,34.21,33.72,33.97,69781.0
2022-11-11 10:00:00,33.95,34.26,33.85,34.15,75938.0,33.95,34.26,33.85,34.15,75938.0
2022-11-11 10:30:00,34.16,34.16,33.69,33.69,63027.0,34.16,34.16,33.69,33.69,63027.0
2022-11-11 11:00:00,33.65,33.84,33.57,33.66,40705.0,33.65,33.84,33.57,33.66,40705.0
2022-11-11 11:30:00,33.62,33.79,33.51,33.53,42767.0,33.62,33.79,33.51,33.53,42767.0
2022-11-11 12:00:00,33.51,33.66,33.45,33.6,38178.0,33.51,33.66,33.45,33.6,38178.0
2022-11-11 12:30:00,33.61,33.66,33.48,33.54,36556.0,33.61,33.66,33.48,33.54,36556.0
2022-11-11 13:00:00,33.52,33.65,33.51,33.62,31351.0,33.52,33.65,33.51,33.62,31351.0
2022-11-11 13:30:00,33.61,33.64,33.46,33.47,36956.0,33.61,33.64,33.46,33.47,36956.0
2022-11-11 14:00:00,33.48,33.59,33.39,33.57,35500.0,33.48,33.59,33.39,33.57,35500.0
2022-11-11 14:30:00,33.57,33.69,33.55,33.57,36889.0,33.57,33.69,33.55,33.57,36889.0
2022-11-11 15:00:00,33.57,33.57,33.28,33.4,162711.0,33.57,33.57,33.28,33.4,162711.0
2022-11-11 15:30:00,33.4,33.49,33.33,33.47,340907.0,33.4,33.49,33.33,33.47,340907.0
2022-11-14 09:30:00,33.83,33.91,33.53,33.63,76015.0,33.83,33.91,33.53,33.63,76015.0
2022-11-14 10:00:00,33.62,34.03,33.62,33.82,51579.0,33.62,34.03,33.62,33.82,51579.0
2022-11-14 10:30:00,33.83,34.34,33.8,34.34,95194.0,33.83,34.34,33.8,34.34,95194.0
2022-11-14 11:00:00,34.34,34.48,34.26,34.31,61209.0,34.34,34.48,34.26,34.31,61209.0
2022-11-14 11:30:00,34.3,34.37,33.93,34.06,66443.0,34.3,34.37,33.93,34.06,66443.0
2022-11-14 12:00:00,34.06,34.17,34.0,34.0,57188.0,34.06,34.17,34.0,34.0,57188.0
2022-11-14 12:30:00,34.02,34.23,34.01,34.05,30084.0,34.02,34.23,34.01,34.05,30084.0
2022-11-14 13:00:00,34.05,34.09,33.9,34.05,45841.0,34.05,34.09,33.9,34.05,45841.0
2022-11-14 13:30:00,34.05,34.16,34.02,34.03,56053.0,34.05,34.16,34.02,34.03,56053.0
2022-11-14 14:00:00,34.02,34.06,33.87,33.96,52606.0,34.02,34.06,33.87,33.96,52606.0
2022-11-14 14:30:00,33.96,34.01,33.88,33.93,39224.0,33.96,34.01,33.88,33.93,39224.0
2022-11-14 15:00:00,33.94,34.03,33.8,34.02,63325.0,33.94,34.03,33.8,34.02,63325.0
2022-11-14 15:30:00,34.02,34.02,33.62,33.67,732703.0,34.02,34.02,33.62,33.67,732703.0
2022-11-15 09:30:00,33.78,34.01,33.12,33.6,59476.0,33.78,34.01,33.12,33.6,59476.0
2022-11-15 10:00:00,33.59,33.85,33.56,33.83,52346.0,33.59,33.85,33.56,33.83,52346.0
2022-11-15 10:30:00,33.85,33.94,33.37,33.53,54870.0,33.85,33.94,33.37,33.53,54870.0
2022-11-15 11:00:00,33.52,33.65,33.48,33.49,37424.0,33.52,33.65,33.48,33.49,37424.0
2022-11-15 11:30:00,33.5,33.66,33.23,33.32,56270.0,33.5,33.66,33.23,33.32,56270.0
2022-11-15 12:00:00,33.31,33.48,33.17,33.44,33784.0,33.31,33.48,33.17,33.44,33784.0
2022-11-15 12:30:00,33.43,33.69,33.36,33.68,469840.0,33.43,33.69,33.36,33.68,469840.0
2022-11-15 13:00:00,33.68,33.76,33.22,33.24,37406.0,33.68,33.76,33.22,33.24,37406.0
2022-11-15 13:30:00,33.23,33.37,33.12,33.24,42332.0,33.23,33.37,33.12,33.24,42332.0
2022-11-15 14:00:00,33.25,33.41,33.16,33.2,59220.0,33.25,33.41,33.16,33.2,59220.0
2022-11-15 14:30:00,33.2,33.25,33.06,33.21,55728.0,33.2,33.25,33.06,33.21,55728.0
2022-11-15 15:00:00,33.22,33.52,33.21,33.43,56393.0,33.22,33.52,33.21,33.43,56393.0
2022-11-15 15:30:00,33.43,33.46,33.28,33.45,213401.0,33.43,33.46,33.28,33.45,213401.0
2022-11-16 09:30:00,33.42,33.55,33.07,33.34,83357.0,33.42,33.55,33.07,33.34,83357.0
2022-11-16 10:00:00,33.3,33.86,33.29,33.56,40897.0,33.3,33.86,33.29,33.56,40897.0
2022-11-16 10:30:00,33.57,33.68,33.49,33.53,18243.0,33.57,33.68,33.49,33.53,18243.0
2022-11-16 11:00:00,33.52,33.7,33.51,33.67,21725.0,33.52,33.7,33.51,33.67,21725.0
2022-11-16 11:30:00,33.69,33.75,33.58,33.69,18360.0,33.69,33.75,33.58,33.69,18360.0
2022-11-16 12:00:00,33.7,33.73,33.49,33.6,26468.0,33.7,33.73,33.49,33.6,26468.0
2022-11-16 12:30:00,33.62,33.84,33.45,33.46,68317.0,33.62,33.84,33.45,33.46,68317.0
2022-11-16 13:00:00,33.45,33.67,33.42,33.67,55630.0,33.45,33.67,33.42,33.67,55630.0
2022-11-16 13:30:00,33.7,33.91,33.67,33.81,40955.0,33.7,33.91,33.67,33.81,40955.0
2022-11-16 14:00:00,33.81,33.95,33.78,33.91,47073.0,33.81,33.95,33.78,33.91,47073.0
2022-11-16 14:30:00,33.92,33.99,33.78,33.96,60272.0,33.92,33.99,33.78,33.96,60272.0
2022-11-16 15:00:00,33.96,33.99,33.7,33.74,78770.0,33.96,33.99,33.7,33.74,78770.0
2022-11-16 15:30:00,33.74,33.9,33.69,33.88,230336.0,33.74,33.9,33.69,33.88,230336.0
2022-11-17 09:30:00,33.32,33.57,33.04,33.3,33903.0,33.32,33.57,33.04,33.3,33903.0
2022-11-17 10:00:00,33.34,33.68,33.22,33.65,47511.0,33.34,33.68,33.22,33.65,47511.0
2022-11-17 10:30:00,33.62,33.67,33.36,33.59,68138.0,33.62,33.67,33.36,33.59,68138.0
2022-11-17 11:00:00,33.59,33.71,33.3,33.38,41293.0,33.59,33.71,33.3,33.38,41293.0
2022-11-17 11:30:00,33.36,33.49,33.29,33.43,36413.0,33.36,33.49,33.29,33.43,36413.0
2022-11-17 12:00:00,33.46,33.7,33.35,33.4,93211.0,33.46,33.7,33.35,33.4,93211.0
2022-11-17 12:30:00,33.4,33.49,33.29,33.43,56354.0,33.4,33.49,33.29,33.43,56354.0
2022-11-17 13:00:00,33.44,33.5,33.36,33.41,25011.0,33.44,33.5,33.36,33.41,25011.0
2022-11-17 13:30:00,33.41,33.59,33.37,33.59,25325.0,33.41,33.59,33.37,33.59,25325.0
2022-11-17 14:00:00,33.57,33.71,33.54,33.7,24348.0,33.57,33.71,33.54,33.7,24348.0
2022-11-17 14:30:00,33.7,33.86,33.69,33.86,41581.0,33.7,33.86,33.69,33.86,41581.0
2022-11-17 15:00:00,33.86,33.88,33.68,33.76,34548.0,33.86,33.88,33.68,33.76,34548.0
2022-11-17 15:30:00,33.76,33.94,33.76,33.9,165164.0,33.76,33.94,33.76,33.9,165164.0
2022-11-18 09:30:00,34.07,34.31,33.31,33.79,123122.0,34.07,34.31,33.31,33.79,123122.0
2022-11-18 10:00:00,33.71,33.75,33.51,33.71,38427.0,33.71,33.75,33.51,33.71,38427.0
2022-11-18 10:30:00,33.7,33.76,33.47,33.53,45059.0,33.7,33.76,33.47,33.53,45059.0
2022-11-18 11:00:00,33.55,33.61,33.47,33.5,74157.0,33.55,33.61,33.47,33.5,74157.0
2022-11-18 11:30:00,33.5,33.52,33.34,33.4,39576.0,33.5,33.52,33.34,33.4,39576.0
2022-11-18 12:00:00,33.4,33.48,33.37,33.44,23712.0,33.4,33.48,33.37,33.44,23712.0
2022-11-18 12:30:00,33.42,33.43,33.3,33.36,34044.0,33.42,33.43,33.3,33.36,34044.0
2022-11-18 13:00:00,33.35,33.35,33.13,33.22,44319.0,33.35,33.35,33.13,33.22,44319.0
2022-11-18 13:30:00,33.22,33.22,32.99,33.15,83375.0,33.22,33.22,32.99,33.15,83375.0
2022-11-18 14:00:00,33.15,33.42,33.14,33.42,19167.0,33.15,33.42,33.14,33.42,19167.0
2022-11-18 14:30:00,33.41,33.48,33.24,33.48,25460.0,33.41,33.48,33.24,33.48,25460.0
2022-11-18 15:00:00,33.47,33.58,33.43,33.58,22609.0,33.47,33.58,33.43,33.58,22609.0
2022-11-18 15:30:00,33.58,33.64,33.47,33.6,92883.0,33.58,33.64,33.47,33.6,92883.0
2022-11-21 09:30:00,33.16,33.56,33.02,33.16,39135.0,33.16,33.56,33.02,33.16,39135.0
2022-11-21 10:00:00,33.18,33.29,33.0,33.06,27402.0,33.18,33.29,33.0,33.06,27402.0
2022-11-21 10:30:00,33.02,33.27,33.02,33.05,43766.0,33.02,33.27,33.02,33.05,43766.0
2022-11-21 11:00:00,33.07,33.1,32.86,32.96,62602.0,33.07,33.1,32.86,32.96,62602.0
2022-11-21 11:30:00,32.96,33.01,32.87,32.92,27135.0,32.96,33.01,32.87,32.92,27135.0
2022-11-21 12:00:00,32.93,33.29,32.93,33.18,65803.0,32.93,33.29,32.93,33.18,65803.0
2022-11-21 12:30:00,33.19,33.28,33.12,33.15,37749.0,33.19,33.28,33.12,33.15,37749.0
2022-11-21 13:00:00,33.15,33.65,33.15,33.43,38319.0,33.15,33.65,33.15,33.43,38319.0
2022-11-21 13:30:00,33.45,33.56,33.43,33.47,18058.0,33.45,33.56,33.43,33.47,18058.0
2022-11-21 14:00:00,33.47,33.59,33.41,33.52,20120.0,33.47,33.59,33.41,33.52,20120.0
2022-11-21 14:30:00,33.52,33.7,33.48,33.68,40846.0,33.52,33.7,33.48,33.68,40846.0
2022-11-21 15:00:00,33.68,33.78,33.52,33.56,55069.0,33.68,33.78,33.52,33.56,55069.0
2022-11-21 15:30:00,33.57,33.57,33.43,33.54,180045.0,33.57,33.57,33.43,33.54,180045.0
2022-11-22 09:30:00,33.5,33.92,33.41,33.82,102062.0,33.5,33.92,33.41,33.82,102062.0
2022-11-22 10:00:00,33.77,33.85,33.68,33.75,40791.0,33.77,33.85,33.68,33.75,40791.0
2022-11-22 10:30:00,33.77,33.81,33.41,33.66,37738.0,33.77,33.81,33.41,33.66,37738.0
2022-11-22 11:00:00,33.68,33.79,33.58,33.61,48783.0,33.68,33.79,33.58,33.61,48783.0
2022-11-22 11:30:00,33.63,33.67,33.51,33.54,58659.0,33.63,33.67,33.51,33.54,58659.0
2022-11-22 12:00:00,33.54,33.62,33.33,33.36,31607.0,33.54,33.62,33.33,33.36,31607.0
2022-11-22 12:30:00,33.36,33.48,33.33,33.41,27063.0,33.36,33.48,33.33,33.41,27063.0
2022-11-22 13:00:00,33.41,33.55,33.36,33.54,39418.0,33.41,33.55,33.36,33.54,39418.0
2022-11-22 13:30:00,33.53,33.69,33.53,33.61,27600.0,33.53,33.69,33.53,33.61,27600.0
2022-11-22 14:00:00,33.63,33.75,33.54,33.59,44262.0,33.63,33.75,33.54,33.59,44262.0
2022-11-22 14:30:00,33.61,33.74,33.56,33.73,34704.0,33.61,33.74,33.56,33.73,34704.0
2022-11-22 15:00:00,33.72,33.81,33.69,33.73,76520.0,33.72,33.81,33.69,33.73,76520.0
2022-11-22 15:30:00,33.72,33.8,33.6,33.69,232917.0,33.72,33.8,33.6,33.69,232917.0
2022-11-23 09:30:00,33.5,33.97,33.5,33.58,26566.0,33.5,33.97,33.5,33.58,26566.0
2022-11-23 10:00:00,33.61,33.67,33.25,33.51,36105.0,33.61,33.67,33.25,33.51,36105.0
2022-11-23 10:30:00,33.56,33.76,33.5,33.69,45625.0,33.56,33.76,33.5,33.69,45625.0
2022-11-23 11:00:00,33.69,33.77,33.69,33.73,16143.0,33.69,33.77,33.69,33.73,16143.0
2022-11-23 11:30:00,33.76,33.83,33.46,33.51,29641.0,33.76,33.83,33.46,33.51,29641.0
2022-11-23 12:00:00,33.51,33.62,33.51,33.62,25641.0,33.51,33.62,33.51,33.62,25641.0
2022-11-23 12:30:00,33.65,33.66,33.54,33.6,14919.0,33.65,33.66,33.54,33.6,14919.0
2022-11-23 13:00:00,33.62,33.75,33.61,33.67,22132.0,33.62,33.75,33.61,33.67,22132.0
2022-11-23 13:30:00,33.7,33.73,33.65,33.72,11511.0,33.7,33.73,33.65,33.72,11511.0
2022-11-23 14:00:00,33.72,33.93,33.67,33.84,32519.0,33.72,33.93,33.67,33.84,32519.0
2022-11-23 14:30:00,33.82,33.98,33.79,33.85,56973.0,33.82,33.98,33.79,33.85,56973.0
2022-11-23 15:00:00,33.85,33.89,33.78,33.8,27146.0,33.85,33.89,33.78,33.8,27146.0
2022-11-23 15:30:00,33.79,33.85,33.73,33.78,106938.0,33.79,33.85,33.73,33.78,106938.0
2022-11-25 09:30:00,33.73,33.99,33.63,33.76,21188.0,33.73,33.99,33.63,33.76,21188.0
2022-11-25 10:00:00,33.81,34.27,33.81,34.03,49640.0,33.81,34.27,33.81,34.03,49640.0
2022-11-25 10:30:00,34.05,34.08,33.83,34.03,23017.0,34.05,34.08,33.83,34.03,23017.0
2022-11-25 11:00:00,34.02,34.14,34.0,34.04,21956.0,34.02,34.14,34.0,34.04,21956.0
2022-11-25 11:30:00,34.04,34.08,33.95,34.05,16752.0,34.04,34.08,33.95,34.05,16752.0
2022-11-25 12:00:00,34.06,34.19,34.03,34.08,16366.0,34.06,34.19,34.03,34.08,16366.0
2022-11-25 12:30:00,34.08,34.11,33.98,34.1,53421.0,34.08,34.11,33.98,34.1,53421.0
2022-11-28 09:30:00,33.74,33.82,33.45,33.52,78731.0,33.74,33.82,33.45,33.52,78731.0
2022-11-28 10:00:00,33.52,33.98,33.5,33.84,22499.0,33.52,33.98,33.5,33.84,22499.0
2022-11-28 10:30:00,33.85,33.96,33.57,33.59,29045.0,33.85,33.96,33.57,33.59,29045.0
2022-11-28 11:00:00,33.61,33.73,33.6,33.71,10566.0,33.61,33.73,33.6,33.71,10566.0
2022-11-28 11:30:00,33.74,33.86,33.63,33.64,18416.0,33.74,33.86,33.63,33.64,18416.0
2022-11-28 12:00:00,33.64,33.68,33.48,33.59,33384.0,33.64,33.68,33.48,33.59,33384.0
2022-11-28 12:30:00,33.59,33.66,33.42,33.43,29946.0,33.59,33.66,33.42,33.43,29946.0
2022-11-28 13:00:00,33.43,33.49,33.37,33.39,15213.0,33.43,33.49,33.37,33.39,15213.0
2022-11-28 13:30:00,33.39,33.41,33.17,33.21,24693.0,33.39,33.41,33.17,33.21,24693.0
2022-11-28 14:00:00,33.19,33.19,32.96,32.98,67899.0,33.19,33.19,32.96,32.98,67899.0
2022-11-28 14:30:00,32.98,33.0,32.88,32.88,31908.0,32.98,33.0,32.88,32.88,31908.0
2022-11-28 15:00:00,32.89,32.92,32.75,32.89,49877.0,32.89,32.92,32.75,32.89,49877.0
2022-11-28 15:30:00,32.89,33.03,32.83,32.99,161777.0,32.89,33.03,32.83,32.99,161777.0
2022-11-29 09:30:00,33.3,33.69,33.25,33.42,33609.0,33.3,33.69,33.25,33.42,33609.0
2022-11-29 10:00:00,33.45,33.67,33.36,33.41,31612.0,33.45,33.67,33.36,33.41,31612.0
2022-11-29 10:30:00,33.41,33.42,32.92,33.04,136534.0,33.41,33.42,32.92,33.04,136534.0
2022-11-29 11:00:00,33.03,33.11,32.65,32.84,85903.0,33.03,33.11,32.65,32.84,85903.0
2022-11-29 11:30:00,32.83,33.14,32.81,33.14,42618.0,32.83,33.14,32.81,33.14,42618.0
2022-11-29 12:00:00,33.06,33.12,32.85,32.87,35459.0,33.06,33.12,32.85,32.87,35459.0
2022-11-29 12:30:00,32.89,32.92,32.71,32.79,20549.0,32.89,32.92,32.71,32.79,20549.0
2022-11-29 13:00:00,32.79,32.87,32.69,32.74,27325.0,32.79,32.87,32.69,32.74,27325.0
2022-11-29 13:30:00,32.75,32.81,32.66,32.77,19481.0,32.75,32.81,32.66,32.77,19481.0
2022-11-29 14:00:00,32.78,32.87,32.77,32.87,21137.0,32.78,32.87,32.77,32.87,21137.0
2022-11-29 14:30:00,32.82,32.83,32.7,32.76,21347.0,32.82,32.83,32.7,32.76,21347.0
2022-11-29 15:00:00,32.75,32.86,32.74,32.8,33733.0,32.75,32.86,32.74,32.8,33733.0
2022-11-29 15:30:00,32.82,32.88,32.53,32.54,217694.0,32.82,32.88,32.53,32.54,217694.0
2022-11-30 09:30:00,32.66,33.19,32.63,32.76,51926.0,32.66,33.19,32.63,32.76,51926.0
2022-11-30 10:00:00,32.73,32.9,32.33,32.4,61798.0,32.73,32.9,32.33,32.4,61798.0
2022-11-30 10:30:00,32.4,32.71,32.34,32.64,39135.0,32.4,32.71,32.34,32.64,39135.0
2022-11-30 11:00:00,32.65,32.87,32.61,32.74,33940.0,32.65,32.87,32.61,32.74,33940.0
2022-11-30 11:30:00,32.74,32.76,32.57,32.58,34050.0,32.74,32.76,32.57,32.58,34050.0
2022-11-30 12:00:00,32.57,32.57,32.25,32.43,39365.0,32.57,32.57,32.25,32.43,39365.0
2022-11-30 12:30:00,32.43,32.46,32.35,32.39,19044.0,32.43,32.46,32.35,32.39,19044.0
2022-11-30 13:00:00,32.39,32.61,32.39,32.55,25309.0,32.39,32.61,32.39,32.55,25309.0
2022-11-30 13:30:00,32.55,32.94,32.49,32.93,65538.0,32.55,32.94,32.49,32.93,65538.0
2022-11-30 14:00:00,32.9,33.24,32.89,33.19,99894.0,32.9,33.24,32.89,33.19,99894.0
2022-11-30 14:30:00,33.16,33.18,33.05,33.11,41708.0,33.16,33.18,33.05,33.11,41708.0
2022-11-30 15:00:00,33.12,33.34,33.07,33.24,68601.0,33.12,33.34,33.07,33.24,68601.0
2022-11-30 15:30:00,33.24,33.63,33.23,33.62,234367.0,33.24,33.63,33.23,33.62,234367.0
2022-12-01 09:30:00,33.58,34.07,33.5,33.83,55465.0,33.58,34.07,33.5,33.83,55465.0
2022-12-01 10:00:00,33.85,33.9,33.39,33.41,32065.0,33.85,33.9,33.39,33.41,32065.0
2022-12-01 10:30:00,33.39,33.4,33.2,33.24,86073.0,33.39,33.4,33.2,33.24,86073.0
2022-12-01 11:00:00,33.25,33.44,33.17,33.32,51723.0,33.25,33.44,33.17,33.32,51723.0
2022-12-01 11:30:00,33.33,33.49,33.3,33.49,59160.0,33.33,33.49,33.3,33.49,59160.0
2022-12-01 12:00:00,33.48,33.65,33.48,33.62,92464.0,33.48,33.65,33.48,33.62,92464.0
2022-12-01 12:30:00,33.62,33.73,33.56,33.6,73663.0,33.62,33.73,33.56,33.6,73663.0
2022-12-01 13:00:00,33.61,33.81,33.59,33.66,92039.0,33.61,33.81,33.59,33.66,92039.0
2022-12-01 13:30:00,33.67,33.74,33.57,33.62,51410.0,33.67,33.74,33.57,33.62,51410.0
2022-12-01 14:00:00,33.63,33.87,33.6,33.87,54862.0,33.63,33.87,33.6,33.87,54862.0
2022-12-01 14:30:00,33.88,33.88,33.68,33.7,44802.0,33.88,33.88,33.68,33.7,44802.0
2022-12-01 15:00:00,33.71,33.89,33.71,33.83,70606.0,33.71,33.89,33.71,33.83,70606.0
2022-12-01 15:30:00,33.83,33.88,33.7,33.75,383367.0,33.83,33.88,33.7,33.75,383367.0
2022-12-02 09:30:00,33.53,34.35,33.36,34.07,80049.0,33.53,34.35,33.36,34.07,80049.0
2022-12-02 10:00:00,34.1,34.36,34.05,34.36,52061.0,34.1,34.36,34.05,34.36,52061.0
2022-12-02 10:30:00,34.33,34.82,34.29,34.73,102350.0,34.33,34.82,34.29,34.73,102350.0
2022-12-02 11:00:00,34.71,35.06,34.65,35.0,100019.0,34.71,35.06,34.65,35.0,100019.0
2022-12-02 11:30:00,35.01,35.07,34.92,35.0,42640.0,35.01,35.07,34.92,35.0,42640.0
2022-12-02 12:00:00,35.01,35.22,35.01,35.21,27963.0,35.01,35.22,35.01,35.21,27963.0
2022-12-02 12:30:00,35.22,35.49,35.22,35.35,110593.0,35.22,35.49,35.22,35.35,110593.0
2022-12-02 13:00:00,35.37,35.57,35.33,35.52,100473.0,35.37,35.57,35.33,35.52,100473.0
2022-12-02 13:30:00,35.53,35.55,35.39,35.48,102533.0,35.53,35.55,35.39,35.48,102533.0
2022-12-02 14:00:00,35.48,35.72,35.39,35.72,98086.0,35.48,35.72,35.39,35.72,98086.0
2022-12-02 14:30:00,35.72,35.92,35.65,35.89,95938.0,35.72,35.92,35.65,35.89,95938.0
2022-12-02 15:00:00,35.9,36.06,35.88,35.98,112675.0,35.9,36.06,35.88,35.98,112675.0
2022-12-02 15:30:00,35.98,36.0,35.62,35.66,365006.0,35.98,36.0,35.62,35.66,365006.0
2022-12-05 09:30:00,35.65,35.73,35.12,35.25,65226.0,35.65,35.73,35.12,35.25,65226.0
2022-12-05 10:00:00,35.2,35.25,34.3,34.49,156760.0,35.2,35.25,34.3,34.49,156760.0
2022-12-05 10:30:00,34.5,34.7,34.4,34.55,78097.0,34.5,34.7,34.4,34.55,78097.0
2022-12-05 11:00:00,34.58,34.74,34.55,34.72,62361.0,34.58,34.74,34.55,34.72,62361.0
2022-12-05 11:30:00,34.73,34.8,34.54,34.57,57061.0,34.73,34.8,34.54,34.57,57061.0
2022-12-05 12:00:00,34.55,34.78,34.54,34.62,32183.0,34.55,34.78,34.54,34.62,32183.0
2022-12-05 12:30:00,34.62,34.64,34.55,34.55,43665.0,34.62,34.64,34.55,34.55,43665.0
2022-12-05 13:00:00,34.55,34.61,34.44,34.55,257642.0,34.55,34.61,34.44,34.55,257642.0
2022-12-05 13:30:00,34.56,34.64,34.53,34.59,19348.0,34.56,34.64,34.53,34.59,19348.0
2022-12-05 14:00:00,34.59,34.61,34.47,34.51,32380.0,34.59,34.61,34.47,34.51,32380.0
2022-12-05 14:30:00,34.51,34.52,34.35,34.45,44962.0,34.51,34.52,34.35,34.45,44962.0
2022-12-05 15:00:00,34.46,34.6,34.46,34.5,43700.0,34.46,34.6,34.46,34.5,43700.0
2022-12-05 15:30:00,34.49,34.65,34.45,34.63,199145.0,34.49,34.65,34.45,34.63,199145.0
2022-12-06 09:30:00,34.79,35.15,34.66,35.06,72567.0,34.79,35.15,34.66,35.06,72567.0
2022-12-06 10:00:00,35.05,35.47,35.04,35.3,65777.0,35.05,35.47,35.04,35.3,65777.0
2022-12-06 10:30:00,35.28,35.33,35.05,35.18,27732.0,35.28,35.33,35.05,35.18,27732.0
2022-12-06 11:00:00,35.18,35.21,34.85,34.94,23050.0,35.18,35.21,34.85,34.94,23050.0
2022-12-06 11:30:00,34.94,35.09,34.91,35.06,20578.0,34.94,35.09,34.91,35.06,20578.0
2022-12-06 12:00:00,35.05,35.18,34.97,35.05,38107.0,35.05,35.18,34.97,35.05,38107.0
2022-12-06 12:30:00,35.05,35.06,34.83,34.83,23273.0,35.05,35.06,34.83,34.83,23273.0
2022-12-06 13:00:00,34.85,34.85,34.61,34.64,49169.0,34.85,34.85,34.61,34.64,49169.0
2022-12-06 13:30:00,34.64,34.8,34.58,34.64,48897.0,34.64,34.8,34.58,34.64,48897.0
2022-12-06 14:00:00,34.62,34.65,34.46,34.6,55763.0,34.62,34.65,34.46,34.6,55763.0
2022-12-06 14:30:00,34.61,34.64,34.53,34.57,43448.0,34.61,34.64,34.53,34.57,43448.0
2022-12-06 15:00:00,34.57,34.65,34.28,34.32,43313.0,34.57,34.65,34.28,34.32,43313.0
2022-12-06 15:30:00,34.33,34.47,34.28,34.35,148012.0,34.33,34.47,34.28,34.35,148012.0
2022-12-07 09:30:00,34.34,35.08,34.34,34.76,75530.0,34.34,35.08,34.34,34.76,75530.0
2022-12-07 10:00:00,34.77,34.77,34.34,34.54,19532.0,34.77,34.77,34.34,34.54,19532.0
2022-12-07 10:30:00,34.62,34.71,34.58,34.66,13307.0,34.62,34.71,34.58,34.66,13307.0
2022-12-07 11:00:00,34.66,34.69,34.31,34.34,18895.0,34.66,34.69,34.31,34.34,18895.0
2022-12-07 11:30:00,34.32,34.36,34.21,34.29,16433.0,34.32,34.36,34.21,34.29,16433.0
2022-12-07 12:00:00,34.3,34.42,34.26,34.3,9871.0,34.3,34.42,34.26,34.3,9871.0
2022-12-07 12:30:00,34.31,34.34,34.23,34.24,10648.0,34.31,34.34,34.23,34.24,10648.0
2022-12-07 13:00:00,34.23,34.28,34.16,34.25,19202.0,34.23,34.28,34.16,34.25,19202.0
2022-12-07 13:30:00,34.25,34.41,34.23,34.38,131138.0,34.25,34.41,34.23,34.38,131138.0
2022-12-07 14:00:00,34.4,34.57,34.31,34.55,30999.0,34.4,34.57,34.31,34.55,30999.0
2022-12-07 14:30:00,34.55,34.58,34.41,34.43,23468.0,34.55,34.58,34.41,34.43,23468.0
2022-12-07 15:00:00,34.43,34.5,34.24,34.27,25707.0,34.43,34.5,34.24,34.27,25707.0
2022-12-07 15:30:00,34.27,34.3,34.12,34.17,82662.0,34.27,34.3,34.12,34.17,82662.0
2022-12-08 09:30:00,34.6,34.84,34.48,34.79,40642.0,34.6,34.84,34.48,34.79,40642.0
2022-12-08 10:00:00,34.8,35.24,34.73,35.22,74360.0,34.8,35.24,34.73,35.22,74360.0
2022-12-08 10:30:00,35.25,35.27,35.01,35.01,44027.0,35.25,35.27,35.01,35.01,44027.0
2022-12-08 11:00:00,35.01,35.03,34.81,34.86,34129.0,35.01,35.03,34.81,34.86,34129.0
2022-12-08 11:30:00,34.83,34.86,34.66,34.66,10671.0,34.83,34.86,34.66,34.66,10671.0
2022-12-08 12:00:00,34.64,34.74,34.63,34.65,12458.0,34.64,34.74,34.63,34.65,12458.0
2022-12-08 12:30:00,34.64,34.66,34.57,34.62,15534.0,34.64,34.66,34.57,34.62,15534.0
2022-12-08 13:00:00,34.64,34.75,34.64,34.7,28285.0,34.64,34.75,34.64,34.7,28285.0
2022-12-08 13:30:00,34.71,34.81,34.61,34.63,35306.0,34.71,34.81,34.61,34.63,35306.0
2022-12-08 14:00:00,34.62,34.64,34.5,34.51,49298.0,34.62,34.64,34.5,34.51,49298.0
2022-12-08 14:30:00,34.51,34.55,34.45,34.52,16428.0,34.51,34.55,34.45,34.52,16428.0
2022-12-08 15:00:00,34.53,34.53,34.36,34.41,29453.0,34.53,34.53,34.36,34.41,29453.0
2022-12-08 15:30:00,34.4,34.49,34.27,34.48,106858.0,34.4,34.49,34.27,34.48,106858.0
2022-12-09 09:30:00,34.59,34.69,34.08,34.24,37000.0,34.59,34.69,34.08,34.24,37000.0
2022-12-09 10:00:00,34.29,34.38,34.16,34.32,23312.0,34.29,34.38,34.16,34.32,23312.0
2022-12-09 10:30:00,34.33,34.41,34.17,34.36,91701.0,34.33,34.41,34.17,34.36,91701.0
2022-12-09 11:00:00,34.37,34.56,34.35,34.53,28184.0,34.37,34.56,34.35,34.53,28184.0
2022-12-09 11:30:00,34.52,34.55,34.42,34.55,25594.0,34.52,34.55,34.42,34.55,25594.0
2022-12-09 12:00:00,34.55,34.7,34.29,34.37,68792.0,34.55,34.7,34.29,34.37,68792.0
2022-12-09 12:30:00,34.34,34.41,34.24,34.28,39730.0,34.34,34.41,34.24,34.28,39730.0
2022-12-09 13:00:00,34.29,34.31,34.11,34.19,96063.0,34.29,34.31,34.11,34.19,96063.0
2022-12-09 13:30:00,34.18,34.23,34.14,34.19,78764.0,34.18,34.23,34.14,34.19,78764.0
2022-12-09 14:00:00,34.19,34.23,33.97,34.23,134540.0,34.19,34.23,33.97,34.23,134540.0
2022-12-09 14:30:00,34.21,34.39,34.19,34.35,25967.0,34.21,34.39,34.19,34.35,25967.0
2022-12-09 15:00:00,34.36,34.36,34.13,34.13,30196.0,34.36,34.36,34.13,34.13,30196.0
2022-12-09 15:30:00,34.13,34.14,33.94,34.06,355407.0,34.13,34.14,33.94,34.06,355407.0
2022-12-12 09:30:00,33.85,34.02,33.62,34.01,40217.0,33.85,34.02,33.62,34.01,40217.0
2022-12-12 10:00:00,33.99,34.32,33.98,34.26,20494.0,33.99,34.32,33.98,34.26,20494.0
2022-12-12 10:30:00,34.27,34.4,34.22,34.36,24134.0,34.27,34.4,34.22,34.36,24134.0
2022-12-12 11:00:00,34.35,34.77,34.27,34.77,74858.0,34.35,34.77,34.27,34.77,74858.0
2022-12-12 11:30:00,34.76,34.78,34.63,34.78,31222.0,34.76,34.78,34.63,34.78,31222.0
2022-12-12 12:00:00,34.77,34.93,34.75,34.85,39018.0,34.77,34.93,34.75,34.85,39018.0
2022-12-12 12:30:00,34.85,34.98,34.79,34.94,25498.0,34.85,34.98,34.79,34.94,25498.0
2022-12-12 13:00:00,34.95,34.97,34.7,34.71,46535.0,34.95,34.97,34.7,34.71,46535.0
2022-12-12 13:30:00,34.7,34.79,34.54,34.54,241775.0,34.7,34.79,34.54,34.54,241775.0
2022-12-12 14:00:00,34.57,34.64,34.5,34.57,32619.0,34.57,34.64,34.5,34.57,32619.0
2022-12-12 14:30:00,34.56,34.65,34.49,34.61,55480.0,34.56,34.65,34.49,34.61,55480.0
2022-12-12 15:00:00,34.61,34.71,34.61,34.69,44142.0,34.61,34.71,34.61,34.69,44142.0
2022-12-12 15:30:00,34.69,34.73,34.59,34.63,194221.0,34.69,34.73,34.59,34.63,194221.0
2022-12-13 09:30:00,35.69,35.84,35.12,35.55,85148.0,35.69,35.84,35.12,35.55,85148.0
2022-12-13 10:00:00,35.54,35.85,35.09,35.19,44438.0,35.54,35.85,35.09,35.19,44438.0
2022-12-13 10:30:00,35.19,35.28,34.78,34.8,35864.0,35.19,35.28,34.78,34.8,35864.0
2022-12-13 11:00:00,34.82,35.0,34.74,34.75,50260.0,34.82,35.0,34.74,34.75,50260.0
2022-12-13 11:30:00,34.76,35.0,34.73,34.86,48318.0,34.76,35.0,34.73,34.86,48318.0
2022-12-13 12:00:00,34.86,34.94,34.56,34.74,105674.0,34.86,34.94,34.56,34.74,105674.0
2022-12-13 12:30:00,34.73,34.9,34.58,34.66,33556.0,34.73,34.9,34.58,34.66,33556.0
2022-12-13 13:00:00,34.66,35.14,34.65,35.14,36901.0,34.66,35.14,34.65,35.14,36901.0
2022-12-13 13:30:00,35.14,35.15,34.95,35.12,62302.0,35.14,35.15,34.95,35.12,62302.0
2022-12-13 14:00:00,35.13,35.21,35.01,35.13,43790.0,35.13,35.21,35.01,35.13,43790.0
2022-12-13 14:30:00,35.13,35.28,35.06,35.08,51587.0,35.13,35.28,35.06,35.08,51587.0
2022-12-13 15:00:00,35.07,35.11,34.89,35.11,54928.0,35.07,35.11,34.89,35.11,54928.0
2022-12-13 15:30:00,35.11,35.28,34.99,35.21,256159.0,35.11,35.28,34.99,35.21,256159.0
2022-12-14 09:30:00,35.22,35.36,34.94,34.95,44766.0,35.22,35.36,34.94,34.95,44766.0
2022-12-14 10:00:00,34.94,35.12,34.75,35.05,48000.0,34.94,35.12,34.75,35.05,48000.0
2022-12-14 10:30:00,35.07,35.27,34.99,35.26,20467.0,35.07,35.27,34.99,35.26,20467.0
2022-12-14 11:00:00,35.25,35.5,35.23,35.35,48726.0,35.25,35.5,35.23,35.35,48726.0
2022-12-14 11:30:00,35.34,35.39,35.18,35.29,19466.0,35.34,35.39,35.18,35.29,19466.0
2022-12-14 12:00:00,35.29,35.37,35.24,35.34,21114.0,35.29,35.37,35.24,35.34,21114.0
2022-12-14 12:30:00,35.35,35.42,35.28,35.37,23293.0,35.35,35.42,35.28,35.37,23293.0
2022-12-14 13:00:00,35.34,35.44,35.29,35.32,23347.0,35.34,35.44,35.29,35.32,23347.0
2022-12-14 13:30:00,35.32,35.5,35.24,35.47,56005.0,35.32,35.5,35.24,35.47,56005.0
2022-12-14 14:00:00,35.44,35.44,34.77,35.18,72212.0,35.44,35.44,34.77,35.18,72212.0
2022-12-14 14:30:00,35.15,35.19,34.76,34.91,44686.0,35.15,35.19,34.76,34.91,44686.0
2022-12-14 15:00:00,34.94,35.35,34.9,34.96,68992.0,34.94,35.35,34.9,34.96,68992.0
2022-12-14 15:30:00,34.88,34.99,34.8,34.86,132714.0,34.88,34.99,34.8,34.86,132714.0
2022-12-15 09:30:00,34.64,34.75,34.16,34.16,32155.0,34.64,34.75,34.16,34.16,32155.0
2022-12-15 10:00:00,34.15,34.34,34.13,34.27,27773.0,34.15,34.34,34.13,34.27,27773.0
2022-12-15 10:30:00,34.27,34.54,34.24,34.41,85713.0,34.27,34.54,34.24,34.41,85713.0
2022-12-15 11:00:00,34.41,34.46,33.92,33.95,45526.0,34.41,34.46,33.92,33.95,45526.0
2022-12-15 11:30:00,33.98,34.05,33.87,33.94,34992.0,33.98,34.05,33.87,33.94,34992.0
2022-12-15 12:00:00,33.92,34.09,33.92,34.04,34431.0,33.92,34.09,33.92,34.04,34431.0
2022-12-15 12:30:00,34.07,34.14,33.94,33.94,27913.0,34.07,34.14,33.94,33.94,27913.0
2022-12-15 13:00:00,33.94,33.95,33.72,33.78,37764.0,33.94,33.95,33.72,33.78,37764.0
2022-12-15 13:30:00,33.77,33.86,33.73,33.79,40078.0,33.77,33.86,33.73,33.79,40078.0
2022-12-15 14:00:00,33.81,34.01,33.77,34.01,83725.0,33.81,34.01,33.77,34.01,83725.0
2022-12-15 14:30:00,34.0,34.31,33.96,34.31,43069.0,34.0,34.31,33.96,34.31,43069.0
2022-12-15 15:00:00,34.31,34.38,34.2,34.25,56560.0,34.31,34.38,34.2,34.25,56560.0
2022-12-15 15:30:00,34.25,34.28,33.99,34.13,207990.0,34.25,34.28,33.99,34.13,207990.0
2022-12-16 09:30:00,33.76,33.82,33.27,33.72,248581.0,33.76,33.82,33.27,33.72,248581.0
2022-12-16 10:00:00,33.71,33.72,33.37,33.41,34144.0,33.71,33.72,33.37,33.41,34144.0
2022-12-16 10:30:00,33.4,33.55,33.37,33.52,26437.0,33.4,33.55,33.37,33.52,26437.0
2022-12-16 11:00:00,33.55,33.63,33.44,33.54,23087.0,33.55,33.63,33.44,33.54,23087.0
2022-12-16 11:30:00,33.54,33.6,33.34,33.34,15773.0,33.54,33.6,33.34,33.34,15773.0
2022-12-16 12:00:00,33.35,33.45,33.34,33.39,28298.0,33.35,33.45,33.34,33.39,28298.0
2022-12-16 12:30:00,33.39,33.39,33.17,33.17,31206.0,33.39,33.39,33.17,33.17,31206.0
2022-12-16 13:00:00,33.16,33.22,32.91,32.95,87554.0,33.16,33.22,32.91,32.95,87554.0
2022-12-16 13:30:00,32.96,33.28,32.91,33.28,63586.0,32.96,33.28,32.91,33.28,63586.0
2022-12-16 14:00:00,33.29,33.34,33.13,33.2,42172.0,33.29,33.34,33.13,33.2,42172.0
2022-12-16 14:30:00,33.19,33.33,33.14,33.29,54669.0,33.19,33.33,33.14,33.29,54669.0
2022-12-16 15:00:00,33.29,33.38,33.11,33.15,113509.0,33.29,33.38,33.11,33.15,113509.0
2022-12-16 15:30:00,33.15,33.52,33.15,33.44,379436.0,33.15,33.52,33.15,33.44,379436.0
2022-12-19 09:30:00,33.67,34.0,33.1,33.29,39422.0,33.67,34.0,33.1,33.29,39422.0
2022-12-19 10:00:00,33.32,33.53,33.3,33.51,41712.0,33.32,33.53,33.3,33.51,41712.0
2022-12-19 10:30:00,33.54,33.76,33.52,33.65,34864.0,33.54,33.76,33.52,33.65,34864.0
2022-12-19 11:00:00,33.64,33.89,33.64,33.89,42825.0,33.64,33.89,33.64,33.89,42825.0
2022-12-19 11:30:00,33.87,33.89,33.65,33.74,28308.0,33.87,33.89,33.65,33.74,28308.0
2022-12-19 12:00:00,33.74,33.91,33.69,33.79,26329.0,33.74,33.91,33.69,33.79,26329.0
2022-12-19 12:30:00,33.8,33.9,33.76,33.83,24444.0,33.8,33.9,33.76,33.83,24444.0
2022-12-19 13:00:00,33.83,33.88,33.65,33.65,33368.0,33.83,33.88,33.65,33.65,33368.0
2022-12-19 13:30:00,33.67,33.67,33.49,33.58,43069.0,33.67,33.67,33.49,33.58,43069.0
2022-12-19 14:00:00,33.58,33.7,33.45,33.45,33777.0,33.58,33.7,33.45,33.45,33777.0
2022-12-19 14:30:00,33.46,33.52,33.33,33.33,34661.0,33.46,33.52,33.33,33.33,34661.0
2022-12-19 15:00:00,33.31,33.49,33.24,33.49,43984.0,33.31,33.49,33.24,33.49,43984.0
2022-12-19 15:30:00,33.48,33.67,33.45,33.61,120528.0,33.48,33.67,33.45,33.61,120528.0
2022-12-20 09:30:00,33.68,34.19,33.68,34.18,27785.0,33.68,34.19,33.68,34.18,27785.0
2022-12-20 10:00:00,34.19,34.28,34.0,34.09,40968.0,34.19,34.28,34.0,34.09,40968.0
2022-12-20 10:30:00,34.11,34.31,34.1,34.23,18044.0,34.11,34.31,34.1,34.23,18044.0
2022-12-20 11:00:00,34.23,34.26,34.01,34.06,27617.0,34.23,34.26,34.01,34.06,27617.0
2022-12-20 11:30:00,34.06,34.26,34.03,34.26,29071.0,34.06,34.26,34.03,34.26,29071.0
2022-12-20 12:00:00,34.26,34.32,34.1,34.18,38127.0,34.26,34.32,34.1,34.18,38127.0
2022-12-20 12:30:00,34.18,34.36,34.15,34.33,25064.0,34.18,34.36,34.15,34.33,25064.0
2022-12-20 13:00:00,34.33,34.58,34.31,34.56,43293.0,34.33,34.58,34.31,34.56,43293.0
2022-12-20 13:30:00,34.56,34.65,34.53,34.62,38543.0,34.56,34.65,34.53,34.62,38543.0
2022-12-20 14:00:00,34.62,34.68,34.51,34.54,43248.0,34.62,34.68,34.51,34.54,43248.0
2022-12-20 14:30:00,34.54,34.54,34.44,34.45,36355.0,34.54,34.54,34.44,34.45,36355.0
2022-12-20 15:00:00,34.45,34.58,34.39,34.55,38621.0,34.45,34.58,34.39,34.55,38621.0
2022-12-20 15:30:00,34.55,34.68,34.49,34.49,133291.0,34.55,34.68,34.49,34.49,133291.0
2022-12-21 09:30:00,34.6,34.95,34.6,34.81,45243.0,34.6,34.95,34.6,34.81,45243.0
2022-12-21 10:00:00,34.84,35.22,34.84,35.16,53260.0,34.84,35.22,34.84,35.16,53260.0
2022-12-21 10:30:00,35.19,35.59,35.19,35.53,45622.0,35.19,35.59,35.19,35.53,45622.0
2022-12-21 11:00:00,35.55,35.58,35.39,35.43,29164.0,35.55,35.58,35.39,35.43,29164.0
2022-12-21 11:30:00,35.44,35.52,35.36,35.45,27597.0,35.44,35.52,35.36,35.45,27597.0
2022-12-21 12:00:00,35.45,35.46,35.21,35.26,26289.0,35.45,35.46,35.21,35.26,26289.0
2022-12-21 12:30:00,35.26,35.56,35.26,35.52,44938.0,35.26,35.56,35.26,35.52,44938.0
2022-12-21 13:00:00,35.54,35.55,35.37,35.43,39414.0,35.54,35.55,35.37,35.43,39414.0
2022-12-21 13:30:00,35.43,35.5,35.27,35.34,39800.0,35.43,35.5,35.27,35.34,39800.0
2022-12-21 14:00:00,35.33,35.47,35.3,35.45,36967.0,35.33,35.47,35.3,35.45,36967.0
2022-12-21 14:30:00,35.45,35.48,35.33,35.37,37794.0,35.45,35.48,35.33,35.37,37794.0
2022-12-21 15:00:00,35.37,35.44,35.27,35.39,48663.0,35.37,35.44,35.27,35.39,48663.0
2022-12-21 15:30:00,35.39,35.45,35.22,35.36,215467.0,35.39,35.45,35.22,35.36,215467.0
2022-12-22 09:30:00,35.02,35.04,34.55,34.57,31087.0,35.02,35.04,34.55,34.57,31087.0
2022-12-22 10:00:00,34.57,34.62,34.26,34.5,106313.0,34.57,34.62,34.26,34.5,106313.0
2022-12-22 10:30:00,34.5,34.75,34.44,34.62,54044.0,34.5,34.75,34.44,34.62,54044.0
2022-12-22 11:00:00,34.67,34.67,34.36,34.37,150471.0,34.67,34.67,34.36,34.37,150471.0
2022-12-22 11:30:00,34.36,34.38,34.11,34.16,20175.0,34.36,34.38,34.11,34.16,20175.0
2022-12-22 12:00:00,34.16,34.27,34.09,34.22,38771.0,34.16,34.27,34.09,34.22,38771.0
2022-12-22 12:30:00,34.21,34.3,34.13,34.22,74309.0,34.21,34.3,34.13,34.22,74309.0
2022-12-22 13:00:00,34.22,34.27,34.06,34.2,28779.0,34.22,34.27,34.06,34.2,28779.0
2022-12-22 13:30:00,34.19,34.26,34.14,34.2,30991.0,34.19,34.26,34.14,34.2,30991.0
2022-12-22 14:00:00,34.21,34.47,34.18,34.47,36671.0,34.21,34.47,34.18,34.47,36671.0
2022-12-22 14:30:00,34.46,34.66,34.44,34.66,32672.0,34.46,34.66,34.44,34.66,32672.0
2022-12-22 15:00:00,34.66,34.95,34.6,34.86,85062.0,34.66,34.95,34.6,34.86,85062.0
2022-12-22 15:30:00,34.86,35.01,34.77,34.87,260074.0,34.86,35.01,34.77,34.87,260074.0
2022-12-23 09:30:00,35.0,35.0,34.62,34.7,51054.0,35.0,35.0,34.62,34.7,51054.0
2022-12-23 10:00:00,34.78,35.02,34.69,35.02,74494.0,34.78,35.02,34.69,35.02,74494.0
2022-12-23 10:30:00,35.06,35.17,34.81,34.83,28170.0,35.06,35.17,34.81,34.83,28170.0
2022-12-23 11:00:00,34.86,34.99,34.84,34.98,15890.0,34.86,34.99,34.84,34.98,15890.0
2022-12-23 11:30:00,35.0,35.11,34.98,35.09,24409.0,35.0,35.11,34.98,35.09,24409.0
2022-12-23 12:00:00,35.1,35.24,35.1,35.21,21229.0,35.1,35.24,35.1,35.21,21229.0
2022-12-23 12:30:00,35.23,35.26,35.14,35.14,14704.0,35.23,35.26,35.14,35.14,14704.0
2022-12-23 13:00:00,35.14,35.21,35.13,35.18,21229.0,35.14,35.21,35.13,35.18,21229.0
2022-12-23 13:30:00,35.17,35.2,35.05,35.14,28169.0,35.17,35.2,35.05,35.14,28169.0
2022-12-23 14:00:00,35.15,35.16,35.05,35.14,17365.0,35.15,35.16,35.05,35.14,17365.0
2022-12-23 14:30:00,35.15,35.2,35.14,35.18,16033.0,35.15,35.2,35.14,35.18,16033.0
2022-12-23 15:00:00,35.19,35.2,35.08,35.13,50584.0,35.19,35.2,35.08,35.13,50584.0
2022-12-23 15:30:00,35.12,35.19,35.08,35.18,83107.0,35.12,35.19,35.08,35.18,83107.0
2022-12-27 09:30:00,35.09,35.38,34.97,35.18,22776.0,35.09,35.38,34.97,35.18,22776.0
2022-12-27 10:00:00,35.2,35.46,35.14,35.32,35462.0,35.2,35.46,35.14,35.32,35462.0
2022-12-27 10:30:00,35.32,35.42,35.11,35.11,23308.0,35.32,35.42,35.11,35.11,23308.0
2022-12-27 11:00:00,35.14,35.24,35.12,35.16,12665.0,35.14,35.24,35.12,35.16,12665.0
2022-12-27 11:30:00,35.16,35.22,35.11,35.18,13966.0,35.16,35.22,35.11,35.18,13966.0
2022-12-27 12:00:00,35.19,35.23,35.09,35.11,13371.0,35.19,35.23,35.09,35.11,13371.0
2022-12-27 12:30:00,35.11,35.15,34.94,35.08,25094.0,35.11,35.15,34.94,35.08,25094.0
2022-12-27 13:00:00,35.09,35.18,35.06,35.16,22556.0,35.09,35.18,35.06,35.16,22556.0
2022-12-27 13:30:00,35.15,35.23,35.03,35.04,25611.0,35.15,35.23,35.03,35.04,25611.0
2022-12-27 14:00:00,35.05,35.09,34.88,34.88,32792.0,35.05,35.09,34.88,34.88,32792.0
2022-12-27 14:30:00,34.87,34.96,34.8,34.94,24843.0,34.87,34.96,34.8,34.94,24843.0
2022-12-27 15:00:00,34.94,35.06,34.93,35.0,28707.0,34.94,35.06,34.93,35.0,28707.0
2022-12-27 15:30:00,34.99,35.08,34.96,35.08,126085.0,34.99,35.08,34.96,35.08,126085.0
2022-12-28 09:30:00,35.24,35.49,35.17,35.27,26091.0,35.24,35.49,35.17,35.27,26091.0
2022-12-28 10:00:00,35.27,35.36,35.0,35.0,36983.0,35.27,35.36,35.0,35.0,36983.0
2022-12-28 10:30:00,35.0,35.27,34.98,35.08,32350.0,35.0,35.27,34.98,35.08,32350.0
2022-12-28 11:00:00,35.08,35.19,35.02,35.19,60593.0,35.08,35.19,35.02,35.19,60593.0
2022-12-28 11:30:00,35.2,35.29,35.15,35.19,35955.0,35.2,35.29,35.15,35.19,35955.0
2022-12-28 12:00:00,35.19,35.2,35.09,35.15,32715.0,35.19,35.2,35.09,35.15,32715.0
2022-12-28 12:30:00,35.14,35.43,35.13,35.43,48863.0,35.14,35.43,35.13,35.43,48863.0
2022-12-28 13:00:00,35.41,35.47,35.36,35.37,23978.0,35.41,35.47,35.36,35.37,23978.0
2022-12-28 13:30:00,35.38,35.38,35.13,35.15,32301.0,35.38,35.38,35.13,35.15,32301.0
2022-12-28 14:00:00,35.15,35.15,34.94,34.98,35674.0,35.15,35.15,34.94,34.98,35674.0
2022-12-28 14:30:00,34.98,35.17,34.96,35.03,31201.0,34.98,35.17,34.96,35.03,31201.0
2022-12-28 15:00:00,35.04,35.04,34.75,34.76,47790.0,35.04,35.04,34.75,34.76,47790.0
2022-12-28 15:30:00,34.76,34.82,34.64,34.64,224851.0,34.76,34.82,34.64,34.64,224851.0
2022-12-29 09:30:00,34.78,35.1,34.49,34.94,18136.0,34.78,35.1,34.49,34.94,18136.0
2022-12-29 10:00:00,34.98,35.16,34.95,35.02,17578.0,34.98,35.16,34.95,35.02,17578.0
2022-12-29 10:30:00,35.04,35.11,34.97,34.97,14320.0,35.04,35.11,34.97,34.97,14320.0
2022-12-29 11:00:00,34.97,34.97,34.82,34.82,32999.0,34.97,34.97,34.82,34.82,32999.0
2022-12-29 11:30:00,34.82,34.88,34.72,34.77,28273.0,34.82,34.88,34.72,34.77,28273.0
2022-12-29 12:00:00,34.77,34.77,34.63,34.69,30009.0,34.77,34.77,34.63,34.69,30009.0
2022-12-29 12:30:00,34.68,34.82,34.65,34.82,19248.0,34.68,34.82,34.65,34.82,19248.0
2022-12-29 13:00:00,34.84,34.86,34.72,34.74,20426.0,34.84,34.86,34.72,34.74,20426.0
2022-12-29 13:30:00,34.72,34.75,34.66,34.71,17005.0,34.72,34.75,34.66,34.71,17005.0
2022-12-29 14:00:00,34.72,35.04,34.7,34.99,51165.0,34.72,35.04,34.7,34.99,51165.0
2022-12-29 14:30:00,34.99,35.12,34.96,35.06,31800.0,34.99,35.12,34.96,35.06,31800.0
2022-12-29 15:00:00,35.06,35.1,34.94,35.01,29526.0,35.06,35.1,34.94,35.01,29526.0
2022-12-29 15:30:00,35.01,35.13,34.92,34.95,111355.0,35.01,35.13,34.92,34.95,111355.0
2022-12-30 09:30:00,34.73,34.83,34.51,34.63,27358.0,34.73,34.83,34.51,34.63,27358.0
2022-12-30 10:00:00,34.66,34.78,34.55,34.78,16409.0,34.66,34.78,34.55,34.78,16409.0
2022-12-30 10:30:00,34.77,34.79,34.66,34.69,18199.0,34.77,34.79,34.66,34.69,18199.0
2022-12-30 11:00:00,34.69,34.85,34.6,34.61,37735.0,34.69,34.85,34.6,34.61,37735.0
2022-12-30 11:30:00,34.61,34.73,34.52,34.71,19654.0,34.61,34.73,34.52,34.71,19654.0
2022-12-30 12:00:00,34.71,34.71,34.59,34.6,14057.0,34.71,34.71,34.59,34.6,14057.0
2022-12-30 12:30:00,34.61,34.62,34.56,34.59,14548.0,34.61,34.62,34.56,34.59,14548.0
2022-12-30 13:00:00,34.59,34.63,34.37,34.47,18371.0,34.59,34.63,34.37,34.47,18371.0
2022-12-30 13:30:00,34.45,34.53,34.44,34.5,18288.0,34.45,34.53,34.44,34.5,18288.0
2022-12-30 14:00:00,34.49,34.51,34.42,34.48,16067.0,34.49,34.51,34.42,34.48,16067.0
2022-12-30 14:30:00,34.46,34.52,34.39,34.42,20172.0,34.46,34.52,34.39,34.42,20172.0
2022-12-30 15:00:00,34.42,34.61,34.41,34.55,36080.0,34.42,34.61,34.41,34.55,36080.0
2022-12-30 15:30:00,34.55,34.83,34.55,34.66,98465.0,34.55,34.83,34.55,34.66,98465.0
2023-01-03 09:30:00,34.53,34.96,34.48,34.5,42641.0,34.53,34.96,34.48,34.5,42641.0
2023-01-03 10:00:00,34.5,34.64,34.02,34.18,36247.0,34.5,34.64,34.02,34.18,36247.0
2023-01-03 10:30:00,34.18,34.3,34.1,34.3,27568.0,34.18,34.3,34.1,34.3,27568.0
2023-01-03 11:00:00,34.31,34.33,33.81,33.84,49853.0,34.31,34.33,33.81,33.84,49853.0
2023-01-03 11:30:00,33.84,33.85,33.41,33.51,140831.0,33.84,33.85,33.41,33.51,140831.0
2023-01-03 12:00:00,33.52,33.58,33.4,33.55,36246.0,33.52,33.58,33.4,33.55,36246.0
2023-01-03 12:30:00,33.55,33.72,33.26,33.33,58982.0,33.55,33.72,33.26,33.33,58982.0
2023-01-03 13:00:00,33.32,33.64,33.27,33.61,26674.0,33.32,33.64,33.27,33.61,26674.0
2023-01-03 13:30:00,33.59,33.6,33.42,33.5,20415.0,33.59,33.6,33.42,33.5,20415.0
2023-01-03 14:00:00,33.5,33.52,33.24,33.25,56784.0,33.5,33.52,33.24,33.25,56784.0
2023-01-03 14:30:00,33.22,33.36,33.06,33.34,35704.0,33.22,33.36,33.06,33.34,35704.0
2023-01-03 15:00:00,33.33,33.53,33.3,33.47,38860.0,33.33,33.53,33.3,33.47,38860.0
2023-01-03 15:30:00,33.48,33.52,33.33,33.34,203077.0,33.48,33.52,33.33,33.34,203077.0
2023-01-04 09:30:00,33.36,33.73,33.3,33.55,30792.0,33.36,33.73,33.3,33.55,30792.0
2023-01-04 10:00:00,33.51,33.67,33.2,33.42,47590.0,33.51,33.67,33.2,33.42,47590.0
2023-01-04 10:30:00,33.44,33.6,33.39,33.52,20818.0,33.44,33.6,33.39,33.52,20818.0
2023-01-04 11:00:00,33.55,33.78,33.5,33.72,27115.0,33.55,33.78,33.5,33.72,27115.0
2023-01-04 11:30:00,33.73,33.85,33.71,33.76,50418.0,33.73,33.85,33.71,33.76,50418.0
2023-01-04 12:00:00,33.78,33.79,33.42,33.43,17845.0,33.78,33.79,33.42,33.43,17845.0
2023-01-04 12:30:00,33.42,33.5,33.3,33.3,29537.0,33.42,33.5,33.3,33.3,29537.0
2023-01-04 13:00:00,33.29,33.42,33.26,33.34,45533.0,33.29,33.42,33.26,33.34,45533.0
2023-01-04 13:30:00,33.35,33.38,33.26,33.3,27408.0,33.35,33.38,33.26,33.3,27408.0
2023-01-04 14:00:00,33.3,33.47,33.01,33.03,70276.0,33.3,33.47,33.01,33.03,70276.0
2023-01-04 14:30:00,33.05,33.21,33.03,33.2,31459.0,33.05,33.21,33.03,33.2,31459.0
2023-01-04 15:00:00,33.2,33.24,32.96,33.01,72817.0,33.2,33.24,32.96,33.01,72817.0
2023-01-04 15:30:00,33.01,33.1,32.81,33.02,597196.0,33.01,33.1,32.81,33.02,597196.0
2023-01-05 09:30:00,33.2,33.2,32.4,33.05,113789.0,33.2,33.2,32.4,33.05,113789.0
2023-01-05 10:00:00,33.02,33.26,32.94,33.02,48574.0,33.02,33.26,32.94,33.02,48574.0
2023-01-05 10:30:00,33.02,33.04,32.73,32.75,49536.0,33.02,33.04,32.73,32.75,49536.0
2023-01-05 11:00:00,32.74,32.9,32.69,32.77,34207.0,32.74,32.9,32.69,32.77,34207.0
2023-01-05 11:30:00,32.78,32.87,32.61,32.62,28644.0,32.78,32.87,32.61,32.62,28644.0
2023-01-05 12:00:00,32.62,32.64,32.52,32.59,37332.0,32.62,32.64,32.52,32.59,37332.0
2023-01-05 12:30:00,32.58,32.61,32.33,32.35,55310.0,32.58,32.61,32.33,32.35,55310.0
2023-01-05 13:00:00,32.36,32.37,32.11,32.26,80713.0,32.36,32.37,32.11,32.26,80713.0
2023-01-05 13:30:00,32.27,32.33,31.99,31.99,114318.0,32.27,32.33,31.99,31.99,114318.0
2023-01-05 14:00:00,32.01,32.2,31.9,32.0,446020.0,32.01,32.2,31.9,32.0,446020.0
2023-01-05 14:30:00,32.0,32.13,31.98,31.99,646394.0,32.0,32.13,31.98,31.99,646394.0
2023-01-05 15:00:00,32.0,32.02,31.9,31.91,138448.0,32.0,32.02,31.9,31.91,138448.0
2023-01-05 15:30:00,31.9,31.97,31.75,31.76,703781.0,31.9,31.97,31.75,31.76,703781.0
2023-01-06 09:30:00,32.15,32.43,32.04,32.2,149185.0,32.15,32.43,32.04,32.2,149185.0
2023-01-06 10:00:00,32.2,32.65,32.17,32.32,356429.0,32.2,32.65,32.17,32.32,356429.0
2023-01-06 10:30:00,32.32,32.68,32.26,32.64,174045.0,32.32,32.68,32.26,32.64,174045.0
2023-01-06 11:00:00,32.66,32.75,32.45,32.47,91760.0,32.66,32.75,32.45,32.47,91760.0
2023-01-06 11:30:00,32.47,32.78,32.46,32.64,87836.0,32.47,32.78,32.46,32.64,87836.0
2023-01-06 12:00:00,32.64,32.65,32.36,32.55,51362.0,32.64,32.65,32.36,32.55,51362.0
2023-01-06 12:30:00,32.56,32.59,32.2,32.31,162137.0,32.56,32.59,32.2,32.31,162137.0
2023-01-06 13:00:00,32.32,32.41,32.26,32.3,60166.0,32.32,32.41,32.26,32.3,60166.0
2023-01-06 13:30:00,32.31,32.32,32.04,32.18,242937.0,32.31,32.32,32.04,32.18,242937.0
2023-01-06 14:00:00,32.19,32.28,32.17,32.2,162371.0,32.19,32.28,32.17,32.2,162371.0
2023-01-06 14:30:00,32.2,32.22,32.08,32.13,130384.0,32.2,32.22,32.08,32.13,130384.0
2023-01-06 15:00:00,32.14,32.23,32.1,32.15,122868.0,32.14,32.23,32.1,32.15,122868.0
2023-01-06 15:30:00,32.15,32.51,32.14,32.49,386278.0,32.15,32.51,32.14,32.49,386278.0
2023-01-09 09:30:00,32.76,32.92,32.55,32.85,59482.0,32.76,32.92,32.55,32.85,59482.0
2023-01-09 10:00:00,32.88,32.94,32.61,32.87,293715.0,32.88,32.94,32.61,32.87,293715.0
2023-01-09 10:30:00,32.86,33.14,32.76,33.14,165764.0,32.86,33.14,32.76,33.14,165764.0
2023-01-09 11:00:00,33.16,33.3,33.1,33.17,66935.0,33.16,33.3,33.1,33.17,66935.0
2023-01-09 11:30:00,33.17,33.3,33.1,33.24,119038.0,33.17,33.3,33.1,33.24,119038.0
2023-01-09 12:00:00,33.23,33.3,33.17,33.28,45037.0,33.23,33.3,33.17,33.28,45037.0
2023-01-09 12:30:00,33.29,33.4,33.18,33.4,57240.0,33.29,33.4,33.18,33.4,57240.0
2023-01-09 13:00:00,33.41,33.45,33.27,33.41,34083.0,33.41,33.45,33.27,33.41,34083.0
2023-01-09 13:30:00,33.45,33.51,33.24,33.36,46731.0,33.45,33.51,33.24,33.36,46731.0
2023-01-09 14:00:00,33.37,33.47,33.31,33.43,37770.0,33.37,33.47,33.31,33.43,37770.0
2023-01-09 14:30:00,33.42,33.43,33.16,33.18,38131.0,33.42,33.43,33.16,33.18,38131.0
2023-01-09 15:00:00,33.18,33.27,33.12,33.19,95874.0,33.18,33.27,33.12,33.19,95874.0
2023-01-09 15:30:00,33.19,33.32,33.08,33.26,263225.0,33.19,33.32,33.08,33.26,263225.0
2023-01-10 09:30:00,33.07,33.36,32.86,32.91,137236.0,33.07,33.36,32.86,32.91,137236.0
2023-01-10 10:00:00,32.9,32.99,32.56,32.77,142868.0,32.9,32.99,32.56,32.77,142868.0
2023-01-10 10:30:00,32.77,32.8,32.43,32.47,65240.0,32.77,32.8,32.43,32.47,65240.0
2023-01-10 11:00:00,32.46,32.5,32.16,32.18,74348.0,32.46,32.5,32.16,32.18,74348.0
2023-01-10 11:30:00,32.19,32.48,32.19,32.46,35595.0,32.19,32.48,32.19,32.46,35595.0
2023-01-10 12:00:00,32.46,32.7,32.36,32.63,56138.0,32.46,32.7,32.36,32.63,56138.0
2023-01-10 12:30:00,32.64,32.82,32.63,32.81,27468.0,32.64,32.82,32.63,32.81,27468.0
2023-01-10 13:00:00,32.82,32.97,32.74,32.8,38706.0,32.82,32.97,32.74,32.8,38706.0
2023-01-10 13:30:00,32.81,33.17,32.78,33.17,55888.0,32.81,33.17,32.78,33.17,55888.0
2023-01-10 14:00:00,33.18,33.44,33.18,33.31,49348.0,33.18,33.44,33.18,33.31,49348.0
2023-01-10 14:30:00,33.31,33.34,33.14,33.17,41372.0,33.31,33.34,33.14,33.17,41372.0
2023-01-10 15:00:00,33.17,33.39,33.1,33.38,65459.0,33.17,33.39,33.1,33.38,65459.0
2023-01-10 15:30:00,33.39,33.87,33.37,33.83,412444.0,33.39,33.87,33.37,33.83,412444.0
2023-01-11 09:30:00,34.17,34.56,34.14,34.46,48125.0,34.17,34.56,34.14,34.46,48125.0
2023-01-11 10:00:00,34.48,34.63,34.09,34.12,66832.0,34.48,34.63,34.09,34.12,66832.0
2023-01-11 10:30:00,34.09,34.37,34.04,34.35,49660.0,34.09,34.37,34.04,34.35,49660.0
2023-01-11 11:00:00,34.36,34.37,34.07,34.12,115520.0,34.36,34.37,34.07,34.12,115520.0
2023-01-11 11:30:00,34.13,34.6,34.1,34.46,42373.0,34.13,34.6,34.1,34.46,42373.0
2023-01-11 12:00:00,34.48,34.5,34.32,34.34,22664.0,34.48,34.5,34.32,34.34,22664.0
2023-01-11 12:30:00,34.33,34.34,34.19,34.32,36931.0,34.33,34.34,34.19,34.32,36931.0
2023-01-11 13:00:00,34.32,34.44,34.24,34.26,30363.0,34.32,34.44,34.24,34.26,30363.0
2023-01-11 13:30:00,34.26,34.29,34.04,34.09,47991.0,34.26,34.29,34.04,34.09,47991.0
2023-01-11 14:00:00,34.1,34.2,34.06,34.18,34911.0,34.1,34.2,34.06,34.18,34911.0
2023-01-11 14:30:00,34.18,34.2,34.08,34.11,30548.0,34.18,34.2,34.08,34.11,30548.0
2023-01-11 15:00:00,34.12,34.32,34.12,34.16,46933.0,34.12,34.32,34.12,34.16,46933.0
2023-01-11 15:30:00,34.15,34.17,34.03,34.11,237998.0,34.15,34.17,34.03,34.11,237998.0
2023-01-12 09:30:00,34.33,34.33,33.88,34.21,24788.0,34.33,34.33,33.88,34.21,24788.0
2023-01-12 10:00:00,34.21,34.52,34.21,34.37,33430.0,34.21,34.52,34.21,34.37,33430.0
2023-01-12 10:30:00,34.35,34.41,33.99,34.21,100997.0,34.35,34.41,33.99,34.21,100997.0
2023-01-12 11:00:00,34.18,34.4,34.07,34.28,33857.0,34.18,34.4,34.07,34.28,33857.0
2023-01-12 11:30:00,34.29,34.3,34.13,34.27,29657.0,34.29,34.3,34.13,34.27,29657.0
2023-01-12 12:00:00,34.26,34.56,34.26,34.53,55840.0,34.26,34.56,34.26,34.53,55840.0
2023-01-12 12:30:00,34.53,34.58,34.48,34.52,29187.0,34.53,34.58,34.48,34.52,29187.0
2023-01-12 13:00:00,34.51,34.54,34.37,34.4,43469.0,34.51,34.54,34.37,34.4,43469.0
2023-01-12 13:30:00,34.37,34.58,34.34,34.57,65255.0,34.37,34.58,34.34,34.57,65255.0
2023-01-12 14:00:00,34.57,34.86,34.51,34.82,92104.0,34.57,34.86,34.51,34.82,92104.0
2023-01-12 14:30:00,34.82,34.88,34.72,34.88,78016.0,34.82,34.88,34.72,34.88,78016.0
2023-01-12 15:00:00,34.88,35.12,34.87,34.98,119053.0,34.88,35.12,34.87,34.98,119053.0
2023-01-12 15:30:00,34.98,35.36,34.97,35.32,404911.0,34.98,35.36,34.97,35.32,404911.0
2023-01-13 09:30:00,35.45,35.47,34.9,34.98,29149.0,35.45,35.47,34.9,34.98,29149.0
2023-01-13 10:00:00,34.96,35.3,34.95,35.29,24565.0,34.96,35.3,34.95,35.29,24565.0
2023-01-13 10:30:00,35.32,35.32,34.99,35.08,694763.0,35.32,35.32,34.99,35.08,694763.0
2023-01-13 11:00:00,35.08,35.57,35.08,35.54,31231.0,35.08,35.57,35.08,35.54,31231.0
2023-01-13 11:30:00,35.54,35.69,35.45,35.49,44773.0,35.54,35.69,35.45,35.49,44773.0
2023-01-13 12:00:00,35.5,35.54,35.43,35.5,20725.0,35.5,35.54,35.43,35.5,20725.0
2023-01-13 12:30:00,35.5,35.52,35.35,35.44,20686.0,35.5,35.52,35.35,35.44,20686.0
2023-01-13 13:00:00,35.46,35.75,35.18,35.68,293765.0,35.46,35.75,35.18,35.68,293765.0
2023-01-13 13:30:00,35.66,35.85,35.52,35.78,90307.0,35.66,35.85,35.52,35.78,90307.0
2023-01-13 14:00:00,35.8,35.91,35.7,35.81,118845.0,35.8,35.91,35.7,35.81,118845.0
2023-01-13 14:30:00,35.82,36.02,35.8,36.02,68093.0,35.82,36.02,35.8,36.02,68093.0
2023-01-13 15:00:00,36.03,36.4,35.99,36.39,232644.0,36.03,36.4,35.99,36.39,232644.0
2023-01-13 15:30:00,36.4,36.5,36.33,36.36,428826.0,36.4,36.5,36.33,36.36,428826.0
2023-01-17 09:30:00,36.28,36.5,35.76,36.46,178622.0,36.28,36.5,35.76,36.46,178622.0
2023-01-17 10:00:00,36.5,36.52,36.08,36.44,114817.0,36.5,36.52,36.08,36.44,114817.0
2023-01-17 10:30:00,36.47,36.56,36.21,36.26,47912.0,36.47,36.56,36.21,36.26,47912.0
2023-01-17 11:00:00,36.25,36.25,35.95,36.08,39007.0,36.25,36.25,35.95,36.08,39007.0
2023-01-17 11:30:00,36.06,36.07,35.95,36.02,22907.0,36.06,36.07,35.95,36.02,22907.0
2023-01-17 12:00:00,36.03,36.14,35.82,35.83,26422.0,36.03,36.14,35.82,35.83,26422.0
2023-01-17 12:30:00,35.84,35.94,35.84,35.89,21949.0,35.84,35.94,35.84,35.89,21949.0
2023-01-17 13:00:00,35.89,35.91,35.77,35.82,22168.0,35.89,35.91,35.77,35.82,22168.0
2023-01-17 13:30:00,35.83,35.9,35.69,35.72,21195.0,35.83,35.9,35.69,35.72,21195.0
2023-01-17 14:00:00,35.73,35.75,35.53,35.57,39074.0,35.73,35.75,35.53,35.57,39074.0
2023-01-17 14:30:00,35.58,35.61,35.24,35.26,86348.0,35.58,35.61,35.24,35.26,86348.0
2023-01-17 15:00:00,35.27,35.4,35.09,35.1,66834.0,35.27,35.4,35.09,35.1,66834.0
2023-01-17 15:30:00,35.09,35.17,35.01,35.13,205311.0,35.09,35.17,35.01,35.13,205311.0
2023-01-18 09:30:00,35.13,35.51,35.04,35.48,57067.0,35.13,35.51,35.04,35.48,57067.0
2023-01-18 10:00:00,35.52,35.59,35.23,35.45,38287.0,35.52,35.59,35.23,35.45,38287.0
2023-01-18 10:30:00,35.48,35.55,35.26,35.52,496231.0,35.48,35.55,35.26,35.52,496231.0
2023-01-18 11:00:00,35.54,35.59,35.15,35.33,86311.0,35.54,35.59,35.15,35.33,86311.0
2023-01-18 11:30:00,35.35,35.41,35.04,35.27,46225.0,35.35,35.41,35.04,35.27,46225.0
2023-01-18 12:00:00,35.28,35.3,35.07,35.15,26369.0,35.28,35.3,35.07,35.15,26369.0
2023-01-18 12:30:00,35.11,35.23,35.08,35.23,33201.0,35.11,35.23,35.08,35.23,33201.0
2023-01-18 13:00:00,35.21,35.3,35.06,35.3,49025.0,35.21,35.3,35.06,35.3,49025.0
2023-01-18 13:30:00,35.29,35.46,35.27,35.33,31265.0,35.29,35.46,35.27,35.33,31265.0
2023-01-18 14:00:00,35.33,35.36,35.2,35.31,31889.0,35.33,35.36,35.2,35.31,31889.0
2023-01-18 14:30:00,35.32,35.34,35.18,35.18,28711.0,35.32,35.34,35.18,35.18,28711.0
2023-01-18 15:00:00,35.17,35.27,35.1,35.23,44061.0,35.17,35.27,35.1,35.23,44061.0
2023-01-18 15:30:00,35.22,35.33,35.12,35.29,145022.0,35.22,35.33,35.12,35.29,145022.0
2023-01-19 09:30:00,35.07,35.21,34.78,35.06,43298.0,35.07,35.21,34.78,35.06,43298.0
2023-01-19 10:00:00,35.05,35.08,34.85,34.96,35095.0,35.05,35.08,34.85,34.96,35095.0
2023-01-19 10:30:00,34.96,35.06,34.65,34.74,59854.0,34.96,35.06,34.65,34.74,59854.0
2023-01-19 11:00:00,34.72,34.81,34.69,34.72,38575.0,34.72,34.81,34.69,34.72,38575.0
2023-01-19 11:30:00,34.72,34.74,34.5,34.51,84137.0,34.72,34.74,34.5,34.51,84137.0
2023-01-19 12:00:00,34.51,34.81,34.51,34.77,35295.0,34.51,34.81,34.51,34.77,35295.0
2023-01-19 12:30:00,34.76,34.8,34.58,34.61,25775.0,34.76,34.8,34.58,34.61,25775.0
2023-01-19 13:00:00,34.63,34.75,34.61,34.68,21092.0,34.63,34.75,34.61,34.68,21092.0
2023-01-19 13:30:00,34.69,34.85,34.61,34.71,26340.0,34.69,34.85,34.61,34.71,26340.0
2023-01-19 14:00:00,34.72,34.76,34.63,34.72,31681.0,34.72,34.76,34.63,34.72,31681.0
2023-01-19 14:30:00,34.71,34.78,34.69,34.78,27304.0,34.71,34.78,34.69,34.78,27304.0
2023-01-19 15:00:00,34.78,34.85,34.77,34.78,35779.0,34.78,34.85,34.77,34.78,35779.0
2023-01-19 15:30:00,34.78,34.78,34.55,34.6,178888.0,34.78,34.78,34.55,34.6,178888.0
2023-01-20 09:30:00,35.06,35.23,34.66,35.2,111730.0,35.06,35.23,34.66,35.2,111730.0
2023-01-20 10:00:00,35.16,35.5,35.13,35.33,50977.0,35.16,35.5,35.13,35.33,50977.0
2023-01-20 10:30:00,35.35,35.41,35.19,35.37,44945.0,35.35,35.41,35.19,35.37,44945.0
2023-01-20 11:00:00,35.37,35.64,35.37,35.61,29373.0,35.37,35.64,35.37,35.61,29373.0
2023-01-20 11:30:00,35.62,35.66,35.51,35.52,34200.0,35.62,35.66,35.51,35.52,34200.0
2023-01-20 12:00:00,35.53,35.59,35.5,35.56,14739.0,35.53,35.59,35.5,35.56,14739.0
2023-01-20 12:30:00,35.56,35.75,35.48,35.75,60900.0,35.56,35.75,35.48,35.75,60900.0
2023-01-20 13:00:00,35.76,35.77,35.37,35.41,26033.0,35.76,35.77,35.37,35.41,26033.0
2023-01-20 13:30:00,35.41,35.62,35.41,35.54,19952.0,35.41,35.62,35.41,35.54,19952.0
2023-01-20 14:00:00,35.54,35.67,35.53,35.55,16090.0,35.54,35.67,35.53,35.55,16090.0
2023-01-20 14:30:00,35.55,35.66,35.53,35.66,18830.0,35.55,35.66,35.53,35.66,18830.0
2023-01-20 15:00:00,35.67,35.81,35.66,35.8,42888.0,35.67,35.81,35.66,35.8,42888.0
2023-01-20 15:30:00,35.8,36.14,35.78,36.1,338695.0,35.8,36.14,35.78,36.1,338695.0
2023-01-23 09:30:00,36.22,36.56,36.18,36.44,47071.0,36.22,36.56,36.18,36.44,47071.0
2023-01-23 10:00:00,36.45,36.85,36.45,36.83,116324.0,36.45,36.85,36.45,36.83,116324.0
2023-01-23 10:30:00,36.8,36.9,36.47,36.64,56855.0,36.8,36.9,36.47,36.64,56855.0
2023-01-23 11:00:00,36.65,36.78,36.62,36.67,45651.0,36.65,36.78,36.62,36.67,45651.0
2023-01-23 11:30:00,36.68,36.69,36.56,36.66,39334.0,36.68,36.69,36.56,36.66,39334.0
2023-01-23 12:00:00,36.66,36.66,36.34,36.41,40135.0,36.66,36.66,36.34,36.41,40135.0
2023-01-23 12:30:00,36.41,36.71,36.38,36.65,78036.0,36.41,36.71,36.38,36.65,78036.0
2023-01-23 13:00:00,36.65,36.73,36.63,36.72,32903.0,36.65,36.73,36.63,36.72,32903.0
2023-01-23 13:30:00,36.73,36.73,36.34,36.36,77683.0,36.73,36.73,36.34,36.36,77683.0
2023-01-23 14:00:00,36.35,36.41,36.24,36.25,28961.0,36.35,36.41,36.24,36.25,28961.0
2023-01-23 14:30:00,36.25,36.26,35.87,35.94,36848.0,36.25,36.26,35.87,35.94,36848.0
2023-01-23 15:00:00,35.94,36.15,35.92,36.11,37938.0,35.94,36.15,35.92,36.11,37938.0
2023-01-23 15:30:00,36.13,36.3,36.09,36.12,151389.0,36.13,36.3,36.09,36.12,151389.0
2023-01-24 09:30:00,35.75,36.13,35.56,35.83,37761.0,35.75,36.13,35.56,35.83,37761.0
2023-01-24 10:00:00,35.84,36.02,35.73,35.97,25642.0,35.84,36.02,35.73,35.97,25642.0
2023-01-24 10:30:00,35.98,36.07,35.83,36.04,22264.0,35.98,36.07,35.83,36.04,22264.0
2023-01-24 11:00:00,36.03,36.14,35.95,36.0,34430.0,36.03,36.14,35.95,36.0,34430.0
2023-01-24 11:30:00,35.98,36.18,35.84,36.18,27209.0,35.98,36.18,35.84,36.18,27209.0
2023-01-24 12:00:00,36.16,36.37,36.09,36.35,33994.0,36.16,36.37,36.09,36.35,33994.0
2023-01-24 12:30:00,36.34,36.45,36.24,36.45,23198.0,36.34,36.45,36.24,36.45,23198.0
2023-01-24 13:00:00,36.45,36.53,36.26,36.43,33844.0,36.45,36.53,36.26,36.43,33844.0
2023-01-24 13:30:00,36.43,36.52,36.39,36.44,15622.0,36.43,36.52,36.39,36.44,15622.0
2023-01-24 14:00:00,36.44,36.47,36.33,36.4,22855.0,36.44,36.47,36.33,36.4,22855.0
2023-01-24 14:30:00,36.4,36.6,36.39,36.59,33930.0,36.4,36.6,36.39,36.59,33930.0
2023-01-24 15:00:00,36.59,36.61,36.48,36.53,54150.0,36.59,36.61,36.48,36.53,54150.0
2023-01-24 15:30:00,36.54,36.9,36.43,36.84,410680.0,36.54,36.9,36.43,36.84,410680.0
2023-01-25 09:30:00,36.6,36.74,36.23,36.44,132188.0,36.6,36.74,36.23,36.44,132188.0
2023-01-25 10:00:00,36.44,36.63,36.42,36.55,46324.0,36.44,36.63,36.42,36.55,46324.0
2023-01-25 10:30:00,36.57,36.8,36.54,36.62,47364.0,36.57,36.8,36.54,36.62,47364.0
2023-01-25 11:00:00,36.63,36.65,36.44,36.57,22869.0,36.63,36.65,36.44,36.57,22869.0
2023-01-25 11:30:00,36.57,36.59,36.43,36.53,18617.0,36.57,36.59,36.43,36.53,18617.0
2023-01-25 12:00:00,36.55,36.57,36.46,36.57,14569.0,36.55,36.57,36.46,36.57,14569.0
2023-01-25 12:30:00,36.58,36.81,36.53,36.55,52589.0,36.58,36.81,36.53,36.55,52589.0
2023-01-25 13:00:00,36.55,36.65,36.48,36.63,27346.0,36.55,36.65,36.48,36.63,27346.0
2023-01-25 13:30:00,36.63,36.66,36.5,36.66,25956.0,36.63,36.66,36.5,36.66,25956.0
2023-01-25 14:00:00,36.67,36.88,36.63,36.78,24087.0,36.67,36.88,36.63,36.78,24087.0
2023-01-25 14:30:00,36.77,36.93,36.74,36.89,31318.0,36.77,36.93,36.74,36.89,31318.0
2023-01-25 15:00:00,36.88,36.94,36.81,36.85,58028.0,36.88,36.94,36.81,36.85,58028.0
2023-01-25 15:30:00,36.85,37.07,36.83,37.04,169248.0,36.85,37.07,36.83,37.04,169248.0
2023-01-26 09:30:00,37.47,37.72,36.67,36.81,171958.0,37.47,37.72,36.67,36.81,171958.0
2023-01-26 10:00:00,36.8,37.04,36.7,36.87,29516.0,36.8,37.04,36.7,36.87,29516.0
2023-01-26 10:30:00,36.86,36.92,36.58,36.58,31504.0,36.86,36.92,36.58,36.58,31504.0
2023-01-26 11:00:00,36.6,36.72,36.54,36.63,35579.0,36.6,36.72,36.54,36.63,35579.0
2023-01-26 11:30:00,36.65,36.75,36.55,36.72,19101.0,36.65,36.75,36.55,36.72,19101.0
2023-01-26 12:00:00,36.71,37.0,36.69,37.0,58355.0,36.71,37.0,36.69,37.0,58355.0
2023-01-26 12:30:00,36.98,37.12,36.93,37.08,37175.0,36.98,37.12,36.93,37.08,37175.0
2023-01-26 13:00:00,37.07,37.13,36.99,37.01,40465.0,37.07,37.13,36.99,37.01,40465.0
2023-01-26 13:30:00,37.01,37.14,36.98,37.02,28224.0,37.01,37.14,36.98,37.02,28224.0
2023-01-26 14:00:00,37.0,37.11,36.96,37.02,41570.0,37.0,37.11,36.96,37.02,41570.0
2023-01-26 14:30:00,37.03,37.03,36.89,37.01,19101.0,37.03,37.03,36.89,37.01,19101.0
2023-01-26 15:00:00,37.0,37.07,36.79,36.8,63327.0,37.0,37.07,36.79,36.8,63327.0
2023-01-26 15:30:00,36.79,36.79,36.58,36.65,1038082.0,36.79,36.79,36.58,36.65,1038082.0
2023-01-27 09:30:00,36.5,37.03,36.31,36.93,66961.0,36.5,37.03,36.31,36.93,66961.0
2023-01-27 10:00:00,36.97,37.21,36.85,37.13,48955.0,36.97,37.21,36.85,37.13,48955.0
2023-01-27 10:30:00,37.14,37.15,36.74,37.03,60621.0,37.14,37.15,36.74,37.03,60621.0
2023-01-27 11:00:00,36.99,37.15,36.9,37.11,53791.0,36.99,37.15,36.9,37.11,53791.0
2023-01-27 11:30:00,37.12,37.13,36.97,37.01,62240.0,37.12,37.13,36.97,37.01,62240.0
2023-01-27 12:00:00,37.02,37.24,36.92,37.16,52122.0,37.02,37.24,36.92,37.16,52122.0
2023-01-27 12:30:00,37.15,37.72,37.13,37.65,109041.0,37.15,37.72,37.13,37.65,109041.0
2023-01-27 13:00:00,37.65,37.73,37.51,37.54,83896.0,37.65,37.73,37.51,37.54,83896.0
2023-01-27 13:30:00,37.54,37.68,37.47,37.63,49521.0,37.54,37.68,37.47,37.63,49521.0
2023-01-27 14:00:00,37.63,37.65,37.2,37.22,44050.0,37.63,37.65,37.2,37.22,44050.0
2023-01-27 14:30:00,37.2,37.36,37.17,37.36,25658.0,37.2,37.36,37.17,37.36,25658.0
2023-01-27 15:00:00,37.37,37.52,37.33,37.51,35874.0,37.37,37.52,37.33,37.51,35874.0
2023-01-27 15:30:00,37.51,37.53,37.29,37.42,256385.0,37.51,37.53,37.29,37.42,256385.0
2023-01-30 09:30:00,37.02,37.42,36.65,37.11,55369.0,37.02,37.42,36.65,37.11,55369.0
2023-01-30 10:00:00,37.12,37.29,36.79,36.8,30295.0,37.12,37.29,36.79,36.8,30295.0
2023-01-30 10:30:00,36.79,36.95,36.67,36.75,43654.0,36.79,36.95,36.67,36.75,43654.0
2023-01-30 11:00:00,36.71,36.79,36.54,36.54,37881.0,36.71,36.79,36.54,36.54,37881.0
2023-01-30 11:30:00,36.53,36.61,36.4,36.6,32692.0,36.53,36.61,36.4,36.6,32692.0
2023-01-30 12:00:00,36.58,36.69,36.45,36.65,51782.0,36.58,36.69,36.45,36.65,51782.0
2023-01-30 12:30:00,36.64,36.75,36.44,36.47,47438.0,36.64,36.75,36.44,36.47,47438.0
2023-01-30 13:00:00,36.47,36.62,36.42,36.59,32457.0,36.47,36.62,36.42,36.59,32457.0
2023-01-30 13:30:00,36.59,36.63,36.49,36.53,19898.0,36.59,36.63,36.49,36.53,19898.0
2023-01-30 14:00:00,36.53,36.53,36.42,36.44,19501.0,36.53,36.53,36.42,36.44,19501.0
2023-01-30 14:30:00,36.41,36.5,36.36,36.41,29781.0,36.41,36.5,36.36,36.41,29781.0
2023-01-30 15:00:00,36.38,36.4,36.27,36.32,46357.0,36.38,36.4,36.27,36.32,46357.0
2023-01-30 15:30:00,36.33,36.49,36.17,36.22,179585.0,36.33,36.49,36.17,36.22,179585.0
2023-01-31 09:30:00,36.12,36.34,36.0,36.16,73392.0,36.12,36.34,36.0,36.16,73392.0
2023-01-31 10:00:00,36.16,36.28,36.0,36.2,42385.0,36.16,36.28,36.0,36.2,42385.0
2023-01-31 10:30:00,36.21,36.49,36.21,36.38,39577.0,36.21,36.49,36.21,36.38,39577.0
2023-01-31 11:00:00,36.41,36.52,36.34,36.36,38656.0,36.41,36.52,36.34,36.36,38656.0
2023-01-31 11:30:00,36.34,36.63,36.34,36.58,46098.0,36.34,36.63,36.34,36.58,46098.0
2023-01-31 12:00:00,36.56,36.58,36.4,36.45,66949.0,36.56,36.58,36.4,36.45,66949.0
2023-01-31 12:30:00,36.45,36.47,36.31,36.36,78513.0,36.45,36.47,36.31,36.36,78513.0
2023-01-31 13:00:00,36.37,36.44,36.36,36.43,31029.0,36.37,36.44,36.36,36.43,31029.0
2023-01-31 13:30:00,36.45,36.47,36.31,36.34,39517.0,36.45,36.47,36.31,36.34,39517.0
2023-01-31 14:00:00,36.33,36.4,36.31,36.34,119758.0,36.33,36.4,36.31,36.34,119758.0
2023-01-31 14:30:00,36.35,36.46,36.31,36.38,61356.0,36.35,36.46,36.31,36.38,61356.0
2023-01-31 15:00:00,36.38,36.48,36.31,36.39,80008.0,36.38,36.48,36.31,36.39,80008.0
2023-01-31 15:30:00,36.4,36.75,36.39,36.75,232631.0,36.4,36.75,36.39,36.75,232631.0
2023-02-01 09:30:00,36.75,36.94,36.57,36.8,39589.0,36.75,36.94,36.57,36.8,39589.0
2023-02-01 10:00:00,36.85,37.13,36.65,37.13,30069.0,36.85,37.13,36.65,37.13,30069.0
2023-02-01 10:30:00,37.09,37.1,36.77,36.84,30200.0,37.09,37.1,36.77,36.84,30200.0
2023-02-01 11:00:00,36.81,36.93,36.77,36.87,24730.0,36.81,36.93,36.77,36.87,24730.0
2023-02-01 11:30:00,36.86,36.86,36.37,36.38,33020.0,36.86,36.86,36.37,36.38,33020.0
2023-02-01 12:00:00,36.35,36.49,36.29,36.43,17450.0,36.35,36.49,36.29,36.43,17450.0
2023-02-01 12:30:00,36.44,36.46,36.32,36.34,18464.0,36.44,36.46,36.32,36.34,18464.0
2023-02-01 13:00:00,36.35,36.48,36.33,36.46,21404.0,36.35,36.48,36.33,36.46,21404.0
2023-02-01 13:30:00,36.47,36.7,36.45,36.69,26276.0,36.47,36.7,36.45,36.69,26276.0
2023-02-01 14:00:00,36.68,37.07,36.52,37.06,64216.0,36.68,37.07,36.52,37.06,64216.0
2023-02-01 14:30:00,37.06,37.35,36.9,37.1,70087.0,37.06,37.35,36.9,37.1,70087.0
2023-02-01 15:00:00,37.08,37.53,37.07,37.53,85842.0,37.08,37.53,37.07,37.53,85842.0
2023-02-01 15:30:00,37.55,37.72,37.2,37.25,242874.0,37.55,37.72,37.2,37.25,242874.0
2023-02-02 09:30:00,37.42,37.42,36.32,36.37,82177.0,37.42,37.42,36.32,36.37,82177.0
2023-02-02 10:00:00,36.38,36.44,35.83,36.18,73313.0,36.38,36.44,35.83,36.18,73313.0
2023-02-02 10:30:00,36.18,36.49,36.17,36.35,144078.0,36.18,36.49,36.17,36.35,144078.0
2023-02-02 11:00:00,36.34,36.43,36.01,36.26,85177.0,36.34,36.43,36.01,36.26,85177.0
2023-02-02 11:30:00,36.25,36.63,36.24,36.38,50808.0,36.25,36.63,36.24,36.38,50808.0
2023-02-02 12:00:00,36.37,36.58,36.35,36.43,31903.0,36.37,36.58,36.35,36.43,31903.0
2023-02-02 12:30:00,36.45,36.55,36.23,36.26,36137.0,36.45,36.55,36.23,36.26,36137.0
2023-02-02 13:00:00,36.26,36.34,36.11,36.13,31052.0,36.26,36.34,36.11,36.13,31052.0
2023-02-02 13:30:00,36.13,36.34,36.07,36.23,47113.0,36.13,36.34,36.07,36.23,47113.0
2023-02-02 14:00:00,36.25,36.27,35.81,35.83,52283.0,36.25,36.27,35.81,35.83,52283.0
2023-02-02 14:30:00,35.84,35.91,35.66,35.72,86668.0,35.84,35.91,35.66,35.72,86668.0
2023-02-02 15:00:00,35.71,36.04,35.71,36.04,74414.0,35.71,36.04,35.71,36.04,74414.0
2023-02-02 15:30:00,36.06,36.18,35.98,36.17,192355.0,36.06,36.18,35.98,36.17,192355.0
2023-02-03 09:30:00,36.22,36.66,36.18,36.57,58010.0,36.22,36.66,36.18,36.57,58010.0
2023-02-03 10:00:00,36.57,37.07,36.45,37.0,59061.0,36.57,37.07,36.45,37.0,59061.0
2023-02-03 10:30:00,36.97,37.04,36.85,36.88,41462.0,36.97,37.04,36.85,36.88,41462.0
2023-02-03 11:00:00,36.87,36.98,36.75,36.8,33332.0,36.87,36.98,36.75,36.8,33332.0
2023-02-03 11:30:00,36.8,36.82,36.6,36.62,34672.0,36.8,36.82,36.6,36.62,34672.0
2023-02-03 12:00:00,36.63,36.79,36.61,36.74,26719.0,36.63,36.79,36.61,36.74,26719.0
2023-02-03 12:30:00,36.72,36.85,36.51,36.55,31049.0,36.72,36.85,36.51,36.55,31049.0
2023-02-03 13:00:00,36.52,36.56,36.36,36.48,34432.0,36.52,36.56,36.36,36.48,34432.0
2023-02-03 13:30:00,36.45,36.56,36.39,36.5,20242.0,36.45,36.56,36.39,36.5,20242.0
2023-02-03 14:00:00,36.49,36.54,36.32,36.45,61851.0,36.49,36.54,36.32,36.45,61851.0
2023-02-03 14:30:00,36.45,36.59,36.4,36.45,26409.0,36.45,36.59,36.4,36.45,26409.0
2023-02-03 15:00:00,36.44,36.47,36.31,36.37,48616.0,36.44,36.47,36.31,36.37,48616.0
2023-02-03 15:30:00,36.36,36.43,36.18,36.25,186833.0,36.36,36.43,36.18,36.25,186833.0
2023-02-06 09:30:00,36.2,36.55,35.67,35.98,58636.0,36.2,36.55,35.67,35.98,58636.0
2023-02-06 10:00:00,35.97,35.98,35.66,35.67,64514.0,35.97,35.98,35.66,35.67,64514.0
2023-02-06 10:30:00,35.68,35.88,35.56,35.86,29188.0,35.68,35.88,35.56,35.86,29188.0
2023-02-06 11:00:00,35.86,35.95,35.83,35.93,19958.0,35.86,35.95,35.83,35.93,19958.0
2023-02-06 11:30:00,35.95,36.06,35.83,35.85,22750.0,35.95,36.06,35.83,35.85,22750.0
2023-02-06 12:00:00,35.84,36.01,35.81,35.92,27498.0,35.84,36.01,35.81,35.92,27498.0
2023-02-06 12:30:00,35.94,36.01,35.85,35.85,26404.0,35.94,36.01,35.85,35.85,26404.0
2023-02-06 13:00:00,35.84,36.05,35.8,36.03,48264.0,35.84,36.05,35.8,36.03,48264.0
2023-02-06 13:30:00,36.02,36.04,35.9,35.97,19328.0,36.02,36.04,35.9,35.97,19328.0
2023-02-06 14:00:00,35.98,36.0,35.85,35.85,24242.0,35.98,36.0,35.85,35.85,24242.0
2023-02-06 14:30:00,35.86,35.97,35.71,35.97,53996.0,35.86,35.97,35.71,35.97,53996.0
2023-02-06 15:00:00,35.96,36.08,35.9,36.0,28949.0,35.96,36.08,35.9,36.0,28949.0
2023-02-06 15:30:00,35.99,36.19,35.93,35.99,175061.0,35.99,36.19,35.93,35.99,175061.0
2023-02-07 09:30:00,35.97,36.28,35.8,36.26,28690.0,35.97,36.28,35.8,36.26,28690.0
2023-02-07 10:00:00,36.27,36.27,35.73,35.73,27894.0,36.27,36.27,35.73,35.73,27894.0
2023-02-07 10:30:00,35.78,35.79,35.65,35.74,25634.0,35.78,35.79,35.65,35.74,25634.0
2023-02-07 11:00:00,35.77,35.86,35.65,35.72,23606.0,35.77,35.86,35.65,35.72,23606.0
2023-02-07 11:30:00,35.71,35.75,35.51,35.62,35337.0,35.71,35.75,35.51,35.62,35337.0
2023-02-07 12:00:00,35.63,35.79,35.63,35.65,40296.0,35.63,35.79,35.63,35.65,40296.0
2023-02-07 12:30:00,35.67,36.39,35.63,36.31,52708.0,35.67,36.39,35.63,36.31,52708.0
2023-02-07 13:00:00,36.3,36.36,35.78,35.78,22523.0,36.3,36.36,35.78,35.78,22523.0
2023-02-07 13:30:00,35.71,35.73,35.53,35.72,32400.0,35.71,35.73,35.53,35.72,32400.0
2023-02-07 14:00:00,35.73,36.23,35.73,36.18,23109.0,35.73,36.23,35.73,36.18,23109.0
2023-02-07 14:30:00,36.19,36.31,36.0,36.12,186670.0,36.19,36.31,36.0,36.12,186670.0
2023-02-07 15:00:00,36.12,36.19,36.01,36.08,84922.0,36.12,36.19,36.01,36.08,84922.0
2023-02-07 15:30:00,36.09,36.31,35.99,36.1,170579.0,36.09,36.31,35.99,36.1,170579.0
2023-02-08 09:30:00,35.95,36.06,35.7,35.99,24895.0,35.95,36.06,35.7,35.99,24895.0
2023-02-08 10:00:00,35.96,35.96,35.67,35.77,24078.0,35.96,35.96,35.67,35.77,24078.0
2023-02-08 10:30:00,35.73,35.95,35.69,35.84,32966.0,35.73,35.95,35.69,35.84,32966.0
2023-02-08 11:00:00,35.84,35.9,35.75,35.81,17908.0,35.84,35.9,35.75,35.81,17908.0
2023-02-08 11:30:00,35.81,35.86,35.7,35.79,18771.0,35.81,35.86,35.7,35.79,18771.0
2023-02-08 12:00:00,35.78,35.97,35.69,35.92,28479.0,35.78,35.97,35.69,35.92,28479.0
2023-02-08 12:30:00,35.92,35.93,35.82,35.93,22044.0,35.92,35.93,35.82,35.93,22044.0
2023-02-08 13:00:00,35.93,35.96,35.85,35.87,26641.0,35.93,35.96,35.85,35.87,26641.0
2023-02-08 13:30:00,35.87,35.89,35.66,35.69,19273.0,35.87,35.89,35.66,35.69,19273.0
2023-02-08 14:00:00,35.67,35.73,35.61,35.67,37953.0,35.67,35.73,35.61,35.67,37953.0
2023-02-08 14:30:00,35.69,35.76,35.61,35.74,18863.0,35.69,35.76,35.61,35.74,18863.0
2023-02-08 15:00:00,35.74,35.74,35.55,35.59,57910.0,35.74,35.74,35.55,35.59,57910.0
2023-02-08 15:30:00,35.59,35.7,35.52,35.56,146349.0,35.59,35.7,35.52,35.56,146349.0
2023-02-09 09:30:00,35.75,35.92,35.54,35.63,60203.0,35.75,35.92,35.54,35.63,60203.0
2023-02-09 10:00:00,35.64,35.9,35.64,35.69,81322.0,35.64,35.9,35.64,35.69,81322.0
2023-02-09 10:30:00,35.74,35.96,35.46,35.64,217804.0,35.74,35.96,35.46,35.64,217804.0
2023-02-09 11:00:00,35.67,35.7,35.54,35.66,21441.0,35.67,35.7,35.54,35.66,21441.0
2023-02-09 11:30:00,35.66,35.8,35.59,35.6,26664.0,35.66,35.8,35.59,35.6,26664.0
2023-02-09 12:00:00,35.59,35.63,35.39,35.41,23108.0,35.59,35.63,35.39,35.41,23108.0
2023-02-09 12:30:00,35.4,35.45,35.3,35.41,27133.0,35.4,35.45,35.3,35.41,27133.0
2023-02-09 13:00:00,35.39,35.44,35.3,35.34,23945.0,35.39,35.44,35.3,35.34,23945.0
2023-02-09 13:30:00,35.34,35.41,35.31,35.33,31221.0,35.34,35.41,35.31,35.33,31221.0
2023-02-09 14:00:00,35.33,35.38,35.14,35.33,50995.0,35.33,35.38,35.14,35.33,50995.0
2023-02-09 14:30:00,35.31,35.33,35.22,35.32,24314.0,35.31,35.33,35.22,35.32,24314.0
2023-02-09 15:00:00,35.31,35.32,35.18,35.22,47448.0,35.31,35.32,35.18,35.22,47448.0
2023-02-09 15:30:00,35.22,35.4,35.07,35.24,137765.0,35.22,35.4,35.07,35.24,137765.0
2023-02-10 09:30:00,35.4,35.63,35.4,35.53,45470.0,35.4,35.63,35.4,35.53,45470.0
2023-02-10 10:00:00,35.51,35.8,35.39,35.75,52334.0,35.51,35.8,35.39,35.75,52334.0
2023-02-10 10:30:00,35.75,35.83,35.47,35.59,53268.0,35.75,35.83,35.47,35.59,53268.0
2023-02-10 11:00:00,35.59,35.73,35.59,35.61,56020.0,35.59,35.73,35.59,35.61,56020.0
2023-02-10 11:30:00,35.58,35.65,35.49,35.57,18941.0,35.58,35.65,35.49,35.57,18941.0
2023-02-10 12:00:00,35.59,35.59,35.46,35.5,11437.0,35.59,35.59,35.46,35.5,11437.0
2023-02-10 12:30:00,35.53,35.73,35.53,35.71,16857.0,35.53,35.73,35.53,35.71,16857.0
2023-02-10 13:00:00,35.72,35.75,35.67,35.68,18678.0,35.72,35.75,35.67,35.68,18678.0
2023-02-10 13:30:00,35.67,35.68,35.51,35.51,20256.0,35.67,35.68,35.51,35.51,20256.0
2023-02-10 14:00:00,35.51,35.55,35.43,35.44,26598.0,35.51,35.55,35.43,35.44,26598.0
2023-02-10 14:30:00,35.44,35.61,35.43,35.46,54779.0,35.44,35.61,35.43,35.46,54779.0
2023-02-10 15:00:00,35.48,35.57,35.42,35.53,44734.0,35.48,35.57,35.42,35.53,44734.0
2023-02-10 15:30:00,35.55,35.66,35.47,35.64,165152.0,35.55,35.66,35.47,35.64,165152.0
2023-02-13 09:30:00,35.77,35.8,35.25,35.68,59157.0,35.77,35.8,35.25,35.68,59157.0
2023-02-13 10:00:00,35.78,35.79,35.54,35.57,31190.0,35.78,35.79,35.54,35.57,31190.0
2023-02-13 10:30:00,35.59,35.83,35.59,35.7,39314.0,35.59,35.83,35.59,35.7,39314.0
2023-02-13 11:00:00,35.69,35.72,35.64,35.69,11368.0,35.69,35.72,35.64,35.69,11368.0
2023-02-13 11:30:00,35.69,35.79,35.63,35.73,25703.0,35.69,35.79,35.63,35.73,25703.0
2023-02-13 12:00:00,35.76,36.0,35.71,35.99,77777.0,35.76,36.0,35.71,35.99,77777.0
2023-02-13 12:30:00,35.97,36.07,35.93,35.96,28304.0,35.97,36.07,35.93,35.96,28304.0
2023-02-13 13:00:00,35.99,36.12,35.98,35.99,25094.0,35.99,36.12,35.98,35.99,25094.0
2023-02-13 13:30:00,36.0,36.15,35.98,36.1,73940.0,36.0,36.15,35.98,36.1,73940.0
2023-02-13 14:00:00,36.11,36.15,36.05,36.08,27134.0,36.11,36.15,36.05,36.08,27134.0
2023-02-13 14:30:00,36.09,36.11,36.0,36.1,21756.0,36.09,36.11,36.0,36.1,21756.0
2023-02-13 15:00:00,36.09,36.1,35.95,35.95,32394.0,36.09,36.1,35.95,35.95,32394.0
2023-02-13 15:30:00,35.95,36.13,35.95,36.1,114047.0,35.95,36.13,35.95,36.1,114047.0
2023-02-14 09:30:00,35.79,36.22,35.61,36.08,60142.0,35.79,36.22,35.61,36.08,60142.0
2023-02-14 10:00:00,36.1,36.49,36.07,36.15,64757.0,36.1,36.49,36.07,36.15,64757.0
2023-02-14 10:30:00,36.17,36.27,35.79,36.01,25079.0,36.17,36.27,35.79,36.01,25079.0
2023-02-14 11:00:00,36.01,36.1,35.9,35.9,18972.0,36.01,36.1,35.9,35.9,18972.0
2023-02-14 11:30:00,35.89,35.98,35.77,35.98,44462.0,35.89,35.98,35.77,35.98,44462.0
2023-02-14 12:00:00,35.97,36.08,35.9,36.04,20806.0,35.97,36.08,35.9,36.04,20806.0
2023-02-14 12:30:00,36.03,36.14,36.0,36.12,17804.0,36.03,36.14,36.0,36.12,17804.0
2023-02-14 13:00:00,36.08,36.26,35.98,36.25,128109.0,36.08,36.26,35.98,36.25,128109.0
2023-02-14 13:30:00,36.27,36.36,36.2,36.31,150746.0,36.27,36.36,36.2,36.31,150746.0
2023-02-14 14:00:00,36.3,36.33,36.11,36.29,27214.0,36.3,36.33,36.11,36.29,27214.0
2023-02-14 14:30:00,36.3,36.4,36.27,36.37,23197.0,36.3,36.4,36.27,36.37,23197.0
2023-02-14 15:00:00,36.37,36.41,36.23,36.3,34755.0,36.37,36.41,36.23,36.3,34755.0
2023-02-14 15:30:00,36.28,36.52,36.27,36.41,107735.0,36.28,36.52,36.27,36.41,107735.0
2023-02-15 09:30:00,36.16,36.43,35.95,35.97,72651.0,36.16,36.43,35.95,35.97,72651.0
2023-02-15 10:00:00,35.96,36.33,35.96,36.25,36460.0,35.96,36.33,35.96,36.25,36460.0
2023-02-15 10:30:00,36.25,36.34,36.2,36.3,20165.0,36.25,36.34,36.2,36.3,20165.0
2023-02-15 11:00:00,36.29,36.34,36.25,36.3,16569.0,36.29,36.34,36.25,36.3,16569.0
2023-02-15 11:30:00,36.29,36.62,36.18,36.5,71718.0,36.29,36.62,36.18,36.5,71718.0
2023-02-15 12:00:00,36.51,36.54,36.35,36.36,22724.0,36.51,36.54,36.35,36.36,22724.0
2023-02-15 12:30:00,36.32,36.43,36.29,36.37,12103.0,36.32,36.43,36.29,36.37,12103.0
2023-02-15 13:00:00,36.39,36.55,36.37,36.55,14638.0,36.39,36.55,36.37,36.55,14638.0
2023-02-15 13:30:00,36.55,36.73,36.55,36.66,19060.0,36.55,36.73,36.55,36.66,19060.0
2023-02-15 14:00:00,36.68,36.81,36.68,36.8,23105.0,36.68,36.81,36.68,36.8,23105.0
2023-02-15 14:30:00,36.8,36.84,36.76,36.77,30316.0,36.8,36.84,36.76,36.77,30316.0
2023-02-15 15:00:00,36.77,36.95,36.74,36.82,62106.0,36.77,36.95,36.74,36.82,62106.0
2023-02-15 15:30:00,36.83,36.89,36.63,36.77,160541.0,36.83,36.89,36.63,36.77,160541.0
2023-02-16 09:30:00,36.12,36.66,36.05,36.47,32704.0,36.12,36.66,36.05,36.47,32704.0
2023-02-16 10:00:00,36.43,36.61,36.4,36.57,21200.0,36.43,36.61,36.4,36.57,21200.0
2023-02-16 10:30:00,36.59,36.84,36.59,36.78,24592.0,36.59,36.84,36.59,36.78,24592.0
2023-02-16 11:00:00,36.77,36.88,36.73,36.82,40946.0,36.77,36.88,36.73,36.82,40946.0
2023-02-16 11:30:00,36.83,36.85,36.72,36.75,43382.0,36.83,36.85,36.72,36.75,43382.0
2023-02-16 12:00:00,36.75,36.9,36.75,36.77,114326.0,36.75,36.9,36.75,36.77,114326.0
2023-02-16 12:30:00,36.78,36.83,36.69,36.76,78531.0,36.78,36.83,36.69,36.76,78531.0
2023-02-16 13:00:00,36.78,36.83,36.61,36.62,32276.0,36.78,36.83,36.61,36.62,32276.0
2023-02-16 13:30:00,36.61,36.73,36.59,36.73,29510.0,36.61,36.73,36.59,36.73,29510.0
2023-02-16 14:00:00,36.73,36.87,36.72,36.85,32747.0,36.73,36.87,36.72,36.85,32747.0
2023-02-16 14:30:00,36.87,36.92,36.79,36.82,48677.0,36.87,36.92,36.79,36.82,48677.0
2023-02-16 15:00:00,36.81,36.82,36.48,36.51,58597.0,36.81,36.82,36.48,36.51,58597.0
2023-02-16 15:30:00,36.5,36.65,36.43,36.5,151387.0,36.5,36.65,36.43,36.5,151387.0
2023-02-17 09:30:00,36.75,37.29,36.47,36.53,184838.0,36.75,37.29,36.47,36.53,184838.0
2023-02-17 10:00:00,36.62,36.94,36.57,36.86,138005.0,36.62,36.94,36.57,36.86,138005.0
2023-02-17 10:30:00,36.86,37.03,36.83,36.98,170269.0,36.86,37.03,36.83,36.98,170269.0
2023-02-17 11:00:00,36.97,37.08,36.89,37.05,149589.0,36.97,37.08,36.89,37.05,149589.0
2023-02-17 11:30:00,37.06,37.36,36.92,37.06,155940.0,37.06,37.36,36.92,37.06,155940.0
2023-02-17 12:00:00,37.05,37.2,36.9,36.95,133338.0,37.05,37.2,36.9,36.95,133338.0
2023-02-17 12:30:00,36.95,37.02,36.83,36.93,70324.0,36.95,37.02,36.83,36.93,70324.0
2023-02-17 13:00:00,36.93,37.1,36.89,37.08,100143.0,36.93,37.1,36.89,37.08,100143.0
2023-02-17 13:30:00,37.08,37.17,36.97,37.16,117643.0,37.08,37.17,36.97,37.16,117643.0
2023-02-17 14:00:00,37.17,37.2,37.05,37.1,74171.0,37.17,37.2,37.05,37.1,74171.0
2023-02-17 14:30:00,37.1,37.12,36.97,36.99,106006.0,37.1,37.12,36.97,36.99,106006.0
2023-02-17 15:00:00,36.99,37.0,36.91,36.93,117812.0,36.99,37.0,36.91,36.93,117812.0
2023-02-17 15:30:00,36.93,37.01,36.61,36.64,521767.0,36.93,37.01,36.61,36.64,521767.0
2023-02-21 09:30:00,36.09,37.5,35.35,37.0,254079.0,36.09,37.5,35.35,37.0,254079.0
2023-02-21 10:00:00,36.99,37.07,36.62,36.83,115979.0,36.99,37.07,36.62,36.83,115979.0
2023-02-21 10:30:00,36.86,37.02,36.66,36.73,83099.0,36.86,37.02,36.66,36.73,83099.0
2023-02-21 11:00:00,36.73,36.91,36.62,36.67,78560.0,36.73,36.91,36.62,36.67,78560.0
2023-02-21 11:30:00,36.67,36.75,36.39,36.39,81996.0,36.67,36.75,36.39,36.39,81996.0
2023-02-21 12:00:00,36.31,36.48,36.15,36.24,236152.0,36.31,36.48,36.15,36.24,236152.0
2023-02-21 12:30:00,36.22,36.24,35.87,36.03,117005.0,36.22,36.24,35.87,36.03,117005.0
2023-02-21 13:00:00,36.04,36.32,36.03,36.23,69056.0,36.04,36.32,36.03,36.23,69056.0
2023-02-21 13:30:00,36.23,36.3,36.07,36.3,61859.0,36.23,36.3,36.07,36.3,61859.0
2023-02-21 14:00:00,36.3,36.49,36.27,36.41,53579.0,36.3,36.49,36.27,36.41,53579.0
2023-02-21 14:30:00,36.41,36.76,36.41,36.74,56721.0,36.41,36.76,36.41,36.74,56721.0
2023-02-21 15:00:00,36.74,36.8,36.5,36.67,81076.0,36.74,36.8,36.5,36.67,81076.0
2023-02-21 15:30:00,36.67,36.88,36.57,36.6,298219.0,36.67,36.88,36.57,36.6,298219.0
2023-02-22 09:30:00,36.85,37.25,36.01,36.52,79464.0,36.85,37.25,36.01,36.52,79464.0
2023-02-22 10:00:00,36.52,36.65,36.23,36.24,61619.0,36.52,36.65,36.23,36.24,61619.0
2023-02-22 10:30:00,36.23,36.28,35.77,35.93,83936.0,36.23,36.28,35.77,35.93,83936.0
2023-02-22 11:00:00,35.95,36.24,35.91,35.92,78159.0,35.95,36.24,35.91,35.92,78159.0
2023-02-22 11:30:00,35.9,36.04,35.76,35.91,65283.0,35.9,36.04,35.76,35.91,65283.0
2023-02-22 12:00:00,35.93,36.16,35.79,36.16,47226.0,35.93,36.16,35.79,36.16,47226.0
2023-02-22 12:30:00,36.16,36.46,36.16,36.43,48667.0,36.16,36.46,36.16,36.43,48667.0
2023-02-22 13:00:00,36.43,36.62,36.42,36.61,37780.0,36.43,36.62,36.42,36.61,37780.0
2023-02-22 13:30:00,36.63,36.74,36.56,36.71,47346.0,36.63,36.74,36.56,36.71,47346.0
2023-02-22 14:00:00,36.71,36.77,36.37,36.53,59989.0,36.71,36.77,36.37,36.53,59989.0
2023-02-22 14:30:00,36.51,36.51,35.94,35.95,37813.0,36.51,36.51,35.94,35.95,37813.0
2023-02-22 15:00:00,35.91,35.98,35.67,35.67,98367.0,35.91,35.98,35.67,35.67,98367.0
2023-02-22 15:30:00,35.67,35.72,35.43,35.64,390843.0,35.67,35.72,35.43,35.64,390843.0
2023-02-23 09:30:00,36.17,37.02,36.15,36.72,101788.0,36.17,37.02,36.15,36.72,101788.0
2023-02-23 10:00:00,36.73,36.76,36.37,36.46,67257.0,36.73,36.76,36.37,36.46,67257.0
2023-02-23 10:30:00,36.45,36.46,36.06,36.16,56732.0,36.45,36.46,36.06,36.16,56732.0
2023-02-23 11:00:00,36.17,36.26,36.1,36.12,35846.0,36.17,36.26,36.1,36.12,35846.0
2023-02-23 11:30:00,36.15,36.17,35.99,36.04,37652.0,36.15,36.17,35.99,36.04,37652.0
2023-02-23 12:00:00,36.03,36.15,35.98,36.01,35911.0,36.03,36.15,35.98,36.01,35911.0
2023-02-23 12:30:00,36.01,36.31,35.99,36.3,36799.0,36.01,36.31,35.99,36.3,36799.0
2023-02-23 13:00:00,36.3,36.48,36.29,36.4,67267.0,36.3,36.48,36.29,36.4,67267.0
2023-02-23 13:30:00,36.41,36.44,36.22,36.25,63619.0,36.41,36.44,36.22,36.25,63619.0
2023-02-23 14:00:00,36.26,36.34,36.12,36.34,45773.0,36.26,36.34,36.12,36.34,45773.0
2023-02-23 14:30:00,36.35,36.42,36.27,36.4,40233.0,36.35,36.42,36.27,36.4,40233.0
2023-02-23 15:00:00,36.41,36.63,36.38,36.56,63856.0,36.41,36.63,36.38,36.56,63856.0
2023-02-23 15:30:00,36.55,36.66,36.39,36.53,242792.0,36.55,36.66,36.39,36.53,242792.0
2023-02-24 09:30:00,36.26,36.3,35.56,36.04,50870.0,36.26,36.3,35.56,36.04,50870.0
2023-02-24 10:00:00,36.01,36.03,35.4,35.48,125726.0,36.01,36.03,35.4,35.48,125726.0
2023-02-24 10:30:00,35.46,35.54,35.22,35.53,69832.0,35.46,35.54,35.22,35.53,69832.0
2023-02-24 11:00:00,35.55,35.84,35.46,35.71,46301.0,35.55,35.84,35.46,35.71,46301.0
2023-02-24 11:30:00,35.7,36.19,35.64,36.04,31288.0,35.7,36.19,35.64,36.04,31288.0
2023-02-24 12:00:00,36.1,36.12,35.87,35.93,16034.0,36.1,36.12,35.87,35.93,16034.0
2023-02-24 12:30:00,35.96,35.96,35.66,35.74,24116.0,35.96,35.96,35.66,35.74,24116.0
2023-02-24 13:00:00,35.74,35.92,35.7,35.85,63805.0,35.74,35.92,35.7,35.85,63805.0
2023-02-24 13:30:00,35.84,36.05,35.82,35.88,66968.0,35.84,36.05,35.82,35.88,66968.0
2023-02-24 14:00:00,35.89,36.04,35.87,36.0,76304.0,35.89,36.04,35.87,36.0,76304.0
2023-02-24 14:30:00,36.01,36.05,35.86,36.03,88725.0,36.01,36.05,35.86,36.03,88725.0
2023-02-24 15:00:00,36.04,36.12,35.79,35.8,116118.0,36.04,36.12,35.79,35.8,116118.0
2023-02-24 15:30:00,35.8,35.87,35.65,35.75,350693.0,35.8,35.87,35.65,35.75,350693.0
2023-02-27 09:30:00,35.95,36.16,35.74,36.09,80790.0,35.95,36.16,35.74,36.09,80790.0
2023-02-27 10:00:00,36.07,36.16,35.97,36.14,36583.0,36.07,36.16,35.97,36.14,36583.0
2023-02-27 10:30:00,36.17,36.26,35.85,35.96,43563.0,36.17,36.26,35.85,35.96,43563.0
2023-02-27 11:00:00,35.98,36.17,35.94,36.11,46824.0,35.98,36.17,35.94,36.11,46824.0
2023-02-27 11:30:00,36.1,36.1,35.94,36.0,34045.0,36.1,36.1,35.94,36.0,34045.0
2023-02-27 12:00:00,36.01,36.01,35.86,35.94,42985.0,36.01,36.01,35.86,35.94,42985.0
2023-02-27 12:30:00,35.95,36.05,35.95,36.04,50736.0,35.95,36.05,35.95,36.04,50736.0
2023-02-27 13:00:00,36.04,36.14,36.04,36.08,39400.0,36.04,36.14,36.04,36.08,39400.0
2023-02-27 13:30:00,36.09,36.19,36.0,36.0,38695.0,36.09,36.19,36.0,36.0,38695.0
2023-02-27 14:00:00,36.02,36.19,36.01,36.15,45235.0,36.02,36.19,36.01,36.15,45235.0
2023-02-27 14:30:00,36.15,36.18,36.02,36.1,61369.0,36.15,36.18,36.02,36.1,61369.0
2023-02-27 15:00:00,36.09,36.14,35.91,36.01,46735.0,36.09,36.14,35.91,36.01,46735.0
2023-02-27 15:30:00,36.02,36.02,35.84,35.85,145227.0,36.02,36.02,35.84,35.85,145227.0
2023-02-28 09:30:00,36.0,36.33,35.85,36.17,25229.0,36.0,36.33,35.85,36.17,25229.0
2023-02-28 10:00:00,36.16,36.32,36.11,36.27,20511.0,36.16,36.32,36.11,36.27,20511.0
2023-02-28 10:30:00,36.3,36.35,36.22,36.34,50717.0,36.3,36.35,36.22,36.34,50717.0
2023-02-28 11:00:00,36.35,36.54,36.34,36.43,17723.0,36.35,36.54,36.34,36.43,17723.0
2023-02-28 11:30:00,36.41,36.46,36.33,36.4,13657.0,36.41,36.46,36.33,36.4,13657.0
2023-02-28 12:00:00,36.4,36.59,36.37,36.57,16623.0,36.4,36.59,36.37,36.57,16623.0
2023-02-28 12:30:00,36.59,37.08,36.58,36.91,191201.0,36.59,37.08,36.58,36.91,191201.0
2023-02-28 13:00:00,36.92,36.97,36.62,36.62,65785.0,36.92,36.97,36.62,36.62,65785.0
2023-02-28 13:30:00,36.62,36.76,36.55,36.7,69012.0,36.62,36.76,36.55,36.7,69012.0
2023-02-28 14:00:00,36.72,36.81,36.61,36.73,51504.0,36.72,36.81,36.61,36.73,51504.0
2023-02-28 14:30:00,36.73,36.78,36.69,36.72,40643.0,36.73,36.78,36.69,36.72,40643.0
2023-02-28 15:00:00,36.71,36.71,36.5,36.54,55987.0,36.71,36.71,36.5,36.54,55987.0
2023-02-28 15:30:00,36.54,36.84,36.47,36.66,294404.0,36.54,36.84,36.47,36.66,294404.0
2023-03-01 09:30:00,37.15,37.29,36.77,37.02,107319.0,37.15,37.29,36.77,37.02,107319.0
2023-03-01 10:00:00,37.01,37.01,36.76,36.95,44706.0,37.01,37.01,36.76,36.95,44706.0
2023-03-01 10:30:00,36.98,37.1,36.92,37.08,52031.0,36.98,37.1,36.92,37.08,52031.0
2023-03-01 11:00:00,37.06,37.16,36.95,37.01,152576.0,37.06,37.16,36.95,37.01,152576.0
2023-03-01 11:30:00,37.0,37.22,36.93,37.16,67636.0,37.0,37.22,36.93,37.16,67636.0
2023-03-01 12:00:00,37.17,37.27,37.14,37.24,68046.0,37.17,37.27,37.14,37.24,68046.0
2023-03-01 12:30:00,37.23,37.33,37.19,37.24,64828.0,37.23,37.33,37.19,37.24,64828.0
2023-03-01 13:00:00,37.25,37.27,36.96,36.99,102817.0,37.25,37.27,36.96,36.99,102817.0
2023-03-01 13:30:00,36.98,37.09,36.88,37.08,49533.0,36.98,37.09,36.88,37.08,49533.0
2023-03-01 14:00:00,37.07,37.37,37.05,37.27,516914.0,37.07,37.37,37.05,37.27,516914.0
2023-03-01 14:30:00,37.27,37.51,37.21,37.39,207139.0,37.27,37.51,37.21,37.39,207139.0
2023-03-01 15:00:00,37.38,37.51,37.23,37.32,249747.0,37.38,37.51,37.23,37.32,249747.0
2023-03-01 15:30:00,37.31,37.82,37.21,37.61,535126.0,37.31,37.82,37.21,37.61,535126.0
2023-03-02 09:30:00,37.42,37.75,37.2,37.7,97116.0,37.42,37.75,37.2,37.7,97116.0
2023-03-02 10:00:00,37.7,37.77,37.47,37.72,58979.0,37.7,37.77,37.47,37.72,58979.0
2023-03-02 10:30:00,37.73,37.78,37.57,37.69,74178.0,37.73,37.78,37.57,37.69,74178.0
2023-03-02 11:00:00,37.69,37.74,37.62,37.69,56319.0,37.69,37.74,37.62,37.69,56319.0
2023-03-02 11:30:00,37.69,37.86,37.62,37.83,62738.0,37.69,37.86,37.62,37.83,62738.0
2023-03-02 12:00:00,37.84,37.89,37.74,37.87,55550.0,37.84,37.89,37.74,37.87,55550.0
2023-03-02 12:30:00,37.87,37.96,37.83,37.89,51904.0,37.87,37.96,37.83,37.89,51904.0
2023-03-02 13:00:00,37.87,37.97,37.74,37.75,52870.0,37.87,37.97,37.74,37.75,52870.0
2023-03-02 13:30:00,37.75,37.93,37.74,37.82,53531.0,37.75,37.93,37.74,37.82,53531.0
2023-03-02 14:00:00,37.83,37.89,37.69,37.75,60613.0,37.83,37.89,37.69,37.75,60613.0
2023-03-02 14:30:00,37.75,37.77,37.52,37.54,97645.0,37.75,37.77,37.52,37.54,97645.0
2023-03-02 15:00:00,37.54,37.65,37.53,37.55,61842.0,37.54,37.65,37.53,37.55,61842.0
2023-03-02 15:30:00,37.55,37.63,37.47,37.61,301068.0,37.55,37.63,37.47,37.61,301068.0
2023-03-03 09:30:00,37.93,37.93,37.13,37.69,74160.0,37.93,37.93,37.13,37.69,74160.0
2023-03-03 10:00:00,37.72,37.72,37.27,37.43,38507.0,37.72,37.72,37.27,37.43,38507.0
2023-03-03 10:30:00,37.42,37.61,37.41,37.49,25500.0,37.42,37.61,37.41,37.49,25500.0
2023-03-03 11:00:00,37.49,37.8,37.44,37.8,52105.0,37.49,37.8,37.44,37.8,52105.0
2023-03-03 11:30:00,37.81,37.93,37.79,37.91,39026.0,37.81,37.93,37.79,37.91,39026.0
2023-03-03 12:00:00,37.91,37.94,37.79,37.91,35165.0,37.91,37.94,37.79,37.91,35165.0
2023-03-03 12:30:00,37.92,37.98,37.83,37.86,32743.0,37.92,37.98,37.83,37.86,32743.0
2023-03-03 13:00:00,37.86,38.05,37.85,38.04,65421.0,37.86,38.05,37.85,38.04,65421.0
2023-03-03 13:30:00,38.04,38.2,37.94,37.95,88945.0,38.04,38.2,37.94,37.95,88945.0
2023-03-03 14:00:00,37.96,37.97,37.84,37.92,32124.0,37.96,37.97,37.84,37.92,32124.0
2023-03-03 14:30:00,37.94,37.94,37.74,37.8,45845.0,37.94,37.94,37.74,37.8,45845.0
2023-03-03 15:00:00,37.81,37.85,37.72,37.74,56197.0,37.81,37.85,37.72,37.74,56197.0
2023-03-03 15:30:00,37.74,37.74,37.5,37.59,208203.0,37.74,37.74,37.5,37.59,208203.0
2023-03-06 09:30:00,37.25,37.56,36.96,37.23,33165.0,37.25,37.56,36.96,37.23,33165.0
2023-03-06 10:00:00,37.22,37.35,37.19,37.35,16245.0,37.22,37.35,37.19,37.35,16245.0
2023-03-06 10:30:00,37.36,37.41,37.28,37.28,24985.0,37.36,37.41,37.28,37.28,24985.0
2023-03-06 11:00:00,37.28,37.31,37.13,37.14,19645.0,37.28,37.31,37.13,37.14,19645.0
2023-03-06 11:30:00,37.15,37.25,37.06,37.11,28303.0,37.15,37.25,37.06,37.11,28303.0
2023-03-06 12:00:00,37.09,37.22,37.07,37.08,21983.0,37.09,37.22,37.07,37.08,21983.0
2023-03-06 12:30:00,37.08,37.08,36.82,36.94,22675.0,37.08,37.08,36.82,36.94,22675.0
2023-03-06 13:00:00,36.91,36.97,36.82,36.89,23871.0,36.91,36.97,36.82,36.89,23871.0
2023-03-06 13:30:00,36.88,36.92,36.78,36.82,25060.0,36.88,36.92,36.78,36.82,25060.0
2023-03-06 14:00:00,36.83,36.83,36.66,36.7,24835.0,36.83,36.83,36.66,36.7,24835.0
2023-03-06 14:30:00,36.71,36.76,36.6,36.6,27347.0,36.71,36.76,36.6,36.6,27347.0
2023-03-06 15:00:00,36.6,36.67,36.52,36.56,40698.0,36.6,36.67,36.52,36.56,40698.0
2023-03-06 15:30:00,36.55,36.88,36.55,36.87,155750.0,36.55,36.88,36.55,36.87,155750.0
2023-03-07 09:30:00,36.94,37.2,36.63,37.16,35601.0,36.94,37.2,36.63,37.16,35601.0
2023-03-07 10:00:00,37.14,37.46,36.92,37.29,61659.0,37.14,37.46,36.92,37.29,61659.0
2023-03-07 10:30:00,37.29,37.44,37.12,37.13,23027.0,37.29,37.44,37.12,37.13,23027.0
2023-03-07 11:00:00,37.15,37.3,37.12,37.23,26779.0,37.15,37.3,37.12,37.23,26779.0
2023-03-07 11:30:00,37.24,37.42,37.2,37.2,35143.0,37.24,37.42,37.2,37.2,35143.0
2023-03-07 12:00:00,37.2,37.28,37.04,37.22,28082.0,37.2,37.28,37.04,37.22,28082.0
2023-03-07 12:30:00,37.22,37.29,37.1,37.17,27395.0,37.22,37.29,37.1,37.17,27395.0
2023-03-07 13:00:00,37.15,37.18,37.08,37.1,17318.0,37.15,37.18,37.08,37.1,17318.0
2023-03-07 13:30:00,37.1,37.1,36.91,36.95,15304.0,37.1,37.1,36.91,36.95,15304.0
2023-03-07 14:00:00,36.93,36.96,36.86,36.89,15206.0,36.93,36.96,36.86,36.89,15206.0
2023-03-07 14:30:00,36.91,36.97,36.83,36.89,18113.0,36.91,36.97,36.83,36.89,18113.0
2023-03-07 15:00:00,36.89,37.02,36.89,36.94,28680.0,36.89,37.02,36.89,36.94,28680.0
2023-03-07 15:30:00,36.94,37.06,36.81,36.81,98596.0,36.94,37.06,36.81,36.81,98596.0
2023-03-08 09:30:00,36.59,36.81,36.3,36.57,41785.0,36.59,36.81,36.3,36.57,41785.0
2023-03-08 10:00:00,36.53,36.61,36.4,36.45,27682.0,36.53,36.61,36.4,36.45,27682.0
2023-03-08 10:30:00,36.42,36.52,36.17,36.18,54759.0,36.42,36.52,36.17,36.18,54759.0
2023-03-08 11:00:00,36.21,36.29,36.12,36.19,31994.0,36.21,36.29,36.12,36.19,31994.0
2023-03-08 11:30:00,36.19,36.2,36.04,36.08,22177.0,36.19,36.2,36.04,36.08,22177.0
2023-03-08 12:00:00,36.09,36.13,36.01,36.07,34178.0,36.09,36.13,36.01,36.07,34178.0
2023-03-08 12:30:00,36.06,36.06,35.86,36.0,56142.0,36.06,36.06,35.86,36.0,56142.0
2023-03-08 13:00:00,36.0,36.02,35.7,35.7,39639.0,36.0,36.02,35.7,35.7,39639.0
2023-03-08 13:30:00,35.7,35.81,35.69,35.75,30456.0,35.7,35.81,35.69,35.75,30456.0
2023-03-08 14:00:00,35.76,35.78,35.65,35.7,39545.0,35.76,35.78,35.65,35.7,39545.0
2023-03-08 14:30:00,35.7,35.7,35.5,35.55,32646.0,35.7,35.7,35.5,35.55,32646.0
2023-03-08 15:00:00,35.55,35.63,35.51,35.57,401795.0,35.55,35.63,35.51,35.57,401795.0
2023-03-08 15:30:00,35.56,35.76,35.54,35.73,263618.0,35.56,35.76,35.54,35.73,263618.0
2023-03-09 09:30:00,35.94,36.14,35.83,35.84,39269.0,35.94,36.14,35.83,35.84,39269.0
2023-03-09 10:00:00,35.84,35.89,35.49,35.59,47423.0,35.84,35.89,35.49,35.59,47423.0
2023-03-09 10:30:00,35.59,35.92,35.57,35.79,35591.0,35.59,35.92,35.57,35.79,35591.0
2023-03-09 11:00:00,35.79,35.81,35.52,35.54,36759.0,35.79,35.81,35.52,35.54,36759.0
2023-03-09 11:30:00,35.55,35.71,35.52,35.56,35887.0,35.55,35.71,35.52,35.56,35887.0
2023-03-09 12:00:00,35.57,35.65,35.42,35.64,69768.0,35.57,35.65,35.42,35.64,69768.0
2023-03-09 12:30:00,35.64,35.71,35.47,35.48,32788.0,35.64,35.71,35.47,35.48,32788.0
2023-03-09 13:00:00,35.48,35.52,35.35,35.39,29772.0,35.48,35.52,35.35,35.39,29772.0
2023-03-09 13:30:00,35.38,35.47,35.31,35.46,34533.0,35.38,35.47,35.31,35.46,34533.0
2023-03-09 14:00:00,35.45,35.5,35.33,35.41,33101.0,35.45,35.5,35.33,35.41,33101.0
2023-03-09 14:30:00,35.4,35.4,35.18,35.18,43261.0,35.4,35.4,35.18,35.18,43261.0
2023-03-09 15:00:00,35.19,35.21,34.6,34.61,216510.0,35.19,35.21,34.6,34.61,216510.0
2023-03-09 15:30:00,34.61,34.73,34.36,34.5,390537.0,34.61,34.73,34.36,34.5,390537.0
2023-03-10 09:30:00,34.45,34.45,33.96,34.18,114885.0,34.45,34.45,33.96,34.18,114885.0
2023-03-10 10:00:00,34.18,34.22,33.75,33.85,85453.0,34.18,34.22,33.75,33.85,85453.0
2023-03-10 10:30:00,33.85,33.98,33.6,33.94,130613.0,33.85,33.98,33.6,33.94,130613.0
2023-03-10 11:00:00,33.93,33.94,33.64,33.88,45675.0,33.93,33.94,33.64,33.88,45675.0
2023-03-10 11:30:00,33.87,34.15,33.82,34.02,82699.0,33.87,34.15,33.82,34.02,82699.0
2023-03-10 12:00:00,34.03,34.11,33.65,33.73,56558.0,34.03,34.11,33.65,33.73,56558.0
2023-03-10 12:30:00,33.75,33.83,33.46,33.47,41137.0,33.75,33.83,33.46,33.47,41137.0
2023-03-10 13:00:00,33.47,33.52,33.31,33.41,55725.0,33.47,33.52,33.31,33.41,55725.0
2023-03-10 13:30:00,33.41,33.43,33.04,33.07,118173.0,33.41,33.43,33.04,33.07,118173.0
2023-03-10 14:00:00,33.1,33.39,33.1,33.17,39536.0,33.1,33.39,33.1,33.17,39536.0
2023-03-10 14:30:00,33.18,33.45,33.18,33.32,33739.0,33.18,33.45,33.18,33.32,33739.0
2023-03-10 15:00:00,33.31,33.38,33.11,33.22,59640.0,33.31,33.38,33.11,33.22,59640.0
2023-03-10 15:30:00,33.2,33.35,32.95,33.35,356366.0,33.2,33.35,32.95,33.35,356366.0
2023-03-13 09:30:00,32.52,32.84,32.19,32.73,136221.0,32.52,32.84,32.19,32.73,136221.0
2023-03-13 10:00:00,32.67,32.88,32.5,32.64,91980.0,32.67,32.88,32.5,32.64,91980.0
2023-03-13 10:30:00,32.63,33.09,32.62,33.07,97467.0,32.63,33.09,32.62,33.07,97467.0
2023-03-13 11:00:00,33.06,33.28,32.95,33.21,88018.0,33.06,33.28,32.95,33.21,88018.0
2023-03-13 11:30:00,33.17,33.28,32.82,33.24,59013.0,33.17,33.28,32.82,33.24,59013.0
2023-03-13 12:00:00,33.26,33.4,32.69,32.75,72462.0,33.26,33.4,32.69,32.75,72462.0
2023-03-13 12:30:00,32.75,32.84,32.56,32.59,51919.0,32.75,32.84,32.56,32.59,51919.0
2023-03-13 13:00:00,32.58,32.81,32.48,32.73,66186.0,32.58,32.81,32.48,32.73,66186.0
2023-03-13 13:30:00,32.73,32.92,32.68,32.9,59171.0,32.73,32.92,32.68,32.9,59171.0
2023-03-13 14:00:00,32.91,33.05,32.75,32.98,127334.0,32.91,33.05,32.75,32.98,127334.0
2023-03-13 14:30:00,33.0,33.12,32.89,32.96,125196.0,33.0,33.12,32.89,32.96,125196.0
2023-03-13 15:00:00,32.95,32.97,32.68,32.72,116659.0,32.95,32.97,32.68,32.72,116659.0
2023-03-13 15:30:00,32.73,32.95,32.71,32.83,274172.0,32.73,32.95,32.71,32.83,274172.0
2023-03-14 09:30:00,33.74,33.95,33.56,33.74,61909.0,33.74,33.95,33.56,33.74,61909.0
2023-03-14 10:00:00,33.75,33.75,33.29,33.47,57318.0,33.75,33.75,33.29,33.47,57318.0
2023-03-14 10:30:00,33.46,33.47,33.0,33.01,68964.0,33.46,33.47,33.0,33.01,68964.0
2023-03-14 11:00:00,33.0,33.38,32.92,33.33,99761.0,33.0,33.38,32.92,33.33,99761.0
2023-03-14 11:30:00,33.33,33.37,33.1,33.19,44933.0,33.33,33.37,33.1,33.19,44933.0
2023-03-14 12:00:00,33.18,33.2,32.8,32.8,57473.0,33.18,33.2,32.8,32.8,57473.0
2023-03-14 12:30:00,32.77,32.81,32.54,32.56,52467.0,32.77,32.81,32.54,32.56,52467.0
2023-03-14 13:00:00,32.55,32.64,32.26,32.28,133729.0,32.55,32.64,32.26,32.28,133729.0
2023-03-14 13:30:00,32.29,32.3,32.11,32.26,88731.0,32.29,32.3,32.11,32.26,88731.0
2023-03-14 14:00:00,32.27,32.5,32.18,32.49,61885.0,32.27,32.5,32.18,32.49,61885.0
2023-03-14 14:30:00,32.48,32.71,32.43,32.48,110963.0,32.48,32.71,32.43,32.48,110963.0
2023-03-14 15:00:00,32.5,32.52,32.33,32.47,94126.0,32.5,32.52,32.33,32.47,94126.0
2023-03-14 15:30:00,32.47,32.55,32.3,32.47,418628.0,32.47,32.55,32.3,32.47,418628.0
2023-03-15 09:30:00,31.47,31.5,30.62,30.73,152994.0,31.47,31.5,30.62,30.73,152994.0
2023-03-15 10:00:00,30.71,30.99,30.36,30.41,90260.0,30.71,30.99,30.36,30.41,90260.0
2023-03-15 10:30:00,30.43,30.66,30.22,30.37,140886.0,30.43,30.66,30.22,30.37,140886.0
2023-03-15 11:00:00,30.38,30.71,30.33,30.34,199447.0,30.38,30.71,30.33,30.34,199447.0
2023-03-15 11:30:00,30.34,30.34,29.87,29.88,156009.0,30.34,30.34,29.87,29.88,156009.0
2023-03-15 12:00:00,29.89,29.93,29.23,29.63,395875.0,29.89,29.93,29.23,29.63,395875.0
2023-03-15 12:30:00,29.62,29.68,29.04,29.15,172870.0,29.62,29.68,29.04,29.15,172870.0
2023-03-15 13:00:00,29.15,29.42,28.95,29.37,169955.0,29.15,29.42,28.95,29.37,169955.0
2023-03-15 13:30:00,29.37,29.45,29.12,29.26,129929.0,29.37,29.45,29.12,29.26,129929.0
2023-03-15 14:00:00,29.26,29.65,29.09,29.48,132676.0,29.26,29.65,29.09,29.48,132676.0
2023-03-15 14:30:00,29.46,30.03,29.46,30.0,292432.0,29.46,30.03,29.46,30.0,292432.0
2023-03-15 15:00:00,30.02,30.12,29.82,30.01,191439.0,30.02,30.12,29.82,30.01,191439.0
2023-03-15 15:30:00,30.02,30.33,29.96,30.33,492289.0,30.02,30.33,29.96,30.33,492289.0
2023-03-16 09:30:00,29.58,29.83,29.33,29.59,95653.0,29.58,29.83,29.33,29.59,95653.0
2023-03-16 10:00:00,29.57,29.67,29.24,29.39,66824.0,29.57,29.67,29.24,29.39,66824.0
2023-03-16 10:30:00,29.41,30.21,29.38,30.11,66601.0,29.41,30.21,29.38,30.11,66601.0
2023-03-16 11:00:00,30.11,30.16,29.85,29.93,64849.0,30.11,30.16,29.85,29.93,64849.0
2023-03-16 11:30:00,29.94,30.16,29.79,30.09,55975.0,29.94,30.16,29.79,30.09,55975.0
2023-03-16 12:00:00,30.06,30.1,29.76,29.89,44575.0,30.06,30.1,29.76,29.89,44575.0
2023-03-16 12:30:00,29.88,30.28,29.84,30.26,43817.0,29.88,30.28,29.84,30.26,43817.0
2023-03-16 13:00:00,30.28,30.47,30.19,30.35,75364.0,30.28,30.47,30.19,30.35,75364.0
2023-03-16 13:30:00,30.35,30.4,30.09,30.09,74136.0,30.35,30.4,30.09,30.09,74136.0
2023-03-16 14:00:00,30.09,30.09,29.92,29.99,52190.0,30.09,30.09,29.92,29.99,52190.0
2023-03-16 14:30:00,29.98,30.01,29.85,29.91,60373.0,29.98,30.01,29.85,29.91,60373.0
2023-03-16 15:00:00,29.91,30.04,29.85,30.03,261730.0,29.91,30.04,29.85,30.03,261730.0
2023-03-16 15:30:00,30.03,30.12,29.97,30.01,278347.0,30.03,30.12,29.97,30.01,278347.0
2023-03-17 09:30:00,29.6,29.6,28.96,29.04,346991.0,29.6,29.6,28.96,29.04,346991.0
2023-03-17 10:00:00,29.04,29.27,28.64,28.66,114038.0,29.04,29.27,28.64,28.66,114038.0
2023-03-17 10:30:00,28.65,28.79,28.43,28.7,349121.0,28.65,28.79,28.43,28.7,349121.0
2023-03-17 11:00:00,28.69,29.37,28.66,28.95,313625.0,28.69,29.37,28.66,28.95,313625.0
2023-03-17 11:30:00,28.95,29.04,28.66,29.04,125692.0,28.95,29.04,28.66,29.04,125692.0
2023-03-17 12:00:00,29.05,29.19,28.93,29.08,121955.0,29.05,29.19,28.93,29.08,121955.0
2023-03-17 12:30:00,29.09,29.28,29.08,29.21,62305.0,29.09,29.28,29.08,29.21,62305.0
2023-03-17 13:00:00,29.21,29.29,29.07,29.22,38459.0,29.21,29.29,29.07,29.22,38459.0
2023-03-17 13:30:00,29.23,29.32,29.16,29.3,46926.0,29.23,29.32,29.16,29.3,46926.0
2023-03-17 14:00:00,29.31,29.36,29.14,29.21,41139.0,29.31,29.36,29.14,29.21,41139.0
2023-03-17 14:30:00,29.2,29.31,29.1,29.25,54695.0,29.2,29.31,29.1,29.25,54695.0
2023-03-17 15:00:00,29.26,29.36,29.16,29.33,82140.0,29.26,29.36,29.16,29.33,82140.0
2023-03-17 15:30:00,29.32,29.32,29.08,29.16,354301.0,29.32,29.32,29.08,29.16,354301.0
2023-03-20 09:30:00,29.59,29.92,29.41,29.89,56952.0,29.59,29.92,29.41,29.89,56952.0
2023-03-20 10:00:00,29.88,30.24,29.87,30.23,91364.0,29.88,30.24,29.87,30.23,91364.0
2023-03-20 10:30:00,30.21,30.3,30.0,30.15,57431.0,30.21,30.3,30.0,30.15,57431.0
2023-03-20 11:00:00,30.16,30.29,30.02,30.27,24699.0,30.16,30.29,30.02,30.27,24699.0
2023-03-20 11:30:00,30.27,30.34,30.16,30.16,45050.0,30.27,30.34,30.16,30.16,45050.0
2023-03-20 12:00:00,30.16,30.2,29.89,30.05,35622.0,30.16,30.2,29.89,30.05,35622.0
2023-03-20 12:30:00,30.06,30.19,30.03,30.17,48076.0,30.06,30.19,30.03,30.17,48076.0
2023-03-20 13:00:00,30.18,30.37,30.1,30.34,73431.0,30.18,30.37,30.1,30.34,73431.0
2023-03-20 13:30:00,30.34,30.4,30.16,30.21,84220.0,30.34,30.4,30.16,30.21,84220.0
2023-03-20 14:00:00,30.21,30.28,30.12,30.2,51745.0,30.21,30.28,30.12,30.2,51745.0
2023-03-20 14:30:00,30.2,30.21,30.01,30.16,48626.0,30.2,30.21,30.01,30.16,48626.0
2023-03-20 15:00:00,30.17,30.24,30.12,30.19,57918.0,30.17,30.24,30.12,30.19,57918.0
2023-03-20 15:30:00,30.19,30.22,29.96,29.97,334565.0,30.19,30.22,29.96,29.97,334565.0
2023-03-21 09:30:00,30.69,31.17,30.69,31.0,97576.0,30.69,31.17,30.69,31.0,97576.0
2023-03-21 10:00:00,31.01,31.11,30.83,30.94,77008.0,31.01,31.11,30.83,30.94,77008.0
2023-03-21 10:30:00,30.93,31.01,30.74,30.79,145980.0,30.93,31.01,30.74,30.79,145980.0
2023-03-21 11:00:00,30.77,30.91,30.65,30.88,35498.0,30.77,30.91,30.65,30.88,35498.0
2023-03-21 11:30:00,30.88,30.9,30.67,30.67,23636.0,30.88,30.9,30.67,30.67,23636.0
2023-03-21 12:00:00,30.66,30.68,30.55,30.58,16606.0,30.66,30.68,30.55,30.58,16606.0
2023-03-21 12:30:00,30.59,30.62,30.51,30.58,16557.0,30.59,30.62,30.51,30.58,16557.0
2023-03-21 13:00:00,30.56,30.63,30.52,30.54,25923.0,30.56,30.63,30.52,30.54,25923.0
2023-03-21 13:30:00,30.55,30.63,30.53,30.6,52685.0,30.55,30.63,30.53,30.6,52685.0
2023-03-21 14:00:00,30.62,30.94,30.62,30.92,145083.0,30.62,30.94,30.62,30.92,145083.0
2023-03-21 14:30:00,30.92,31.06,30.88,30.92,63671.0,30.92,31.06,30.88,30.92,63671.0
2023-03-21 15:00:00,30.91,30.98,30.89,30.92,53603.0,30.91,30.98,30.89,30.92,53603.0
2023-03-21 15:30:00,30.92,30.99,30.74,30.82,240664.0,30.92,30.99,30.74,30.82,240664.0
2023-03-22 09:30:00,30.72,30.72,30.5,30.65,32644.0,30.72,30.72,30.5,30.65,32644.0
2023-03-22 10:00:00,30.68,30.72,30.51,30.62,20548.0,30.68,30.72,30.51,30.62,20548.0
2023-03-22 10:30:00,30.65,30.69,30.52,30.66,45336.0,30.65,30.69,30.52,30.66,45336.0
2023-03-22 11:00:00,30.68,30.68,30.36,30.37,24246.0,30.68,30.68,30.36,30.37,24246.0
2023-03-22 11:30:00,30.37,30.42,30.28,30.38,38260.0,30.37,30.42,30.28,30.38,38260.0
2023-03-22 12:00:00,30.37,30.39,30.24,30.34,23303.0,30.37,30.39,30.24,30.34,23303.0
2023-03-22 12:30:00,30.34,30.44,30.32,30.38,20551.0,30.34,30.44,30.32,30.38,20551.0
2023-03-22 13:00:00,30.39,30.39,30.3,30.35,17925.0,30.39,30.39,30.3,30.35,17925.0
2023-03-22 13:30:00,30.36,30.37,30.26,30.3,20139.0,30.36,30.37,30.26,30.3,20139.0
2023-03-22 14:00:00,30.33,30.61,30.33,30.41,52004.0,30.33,30.61,30.33,30.41,52004.0
2023-03-22 14:30:00,30.42,30.69,30.19,30.32,52949.0,30.42,30.69,30.19,30.32,52949.0
2023-03-22 15:00:00,30.31,30.36,30.07,30.25,94102.0,30.31,30.36,30.07,30.25,94102.0
2023-03-22 15:30:00,30.26,30.28,29.69,29.7,219061.0,30.26,30.28,29.69,29.7,219061.0
2023-03-23 09:30:00,29.75,30.31,29.75,30.08,51243.0,29.75,30.31,29.75,30.08,51243.0
2023-03-23 10:00:00,30.08,30.26,30.05,30.1,33647.0,30.08,30.26,30.05,30.1,33647.0
2023-03-23 10:30:00,30.14,30.29,30.01,30.23,18958.0,30.14,30.29,30.01,30.23,18958.0
2023-03-23 11:00:00,30.28,30.32,30.23,30.27,14605.0,30.28,30.32,30.23,30.27,14605.0
2023-03-23 11:30:00,30.28,30.31,30.03,30.05,16762.0,30.28,30.31,30.03,30.05,16762.0
2023-03-23 12:00:00,30.04,30.12,29.84,29.86,14004.0,30.04,30.12,29.84,29.86,14004.0
2023-03-23 12:30:00,29.86,29.86,29.6,29.61,13712.0,29.86,29.86,29.6,29.61,13712.0
2023-03-23 13:00:00,29.6,29.63,29.46,29.53,25639.0,29.6,29.63,29.46,29.53,25639.0
2023-03-23 13:30:00,29.52,29.56,29.42,29.42,33826.0,29.52,29.56,29.42,29.42,33826.0
2023-03-23 14:00:00,29.45,29.5,29.19,29.2,43060.0,29.45,29.5,29.19,29.2,43060.0
2023-03-23 14:30:00,29.2,29.31,29.16,29.29,73793.0,29.2,29.31,29.16,29.29,73793.0
2023-03-23 15:00:00,29.33,29.59,29.09,29.13,82043.0,29.33,29.59,29.09,29.13,82043.0
2023-03-23 15:30:00,29.13,29.5,29.12,29.4,225784.0,29.13,29.5,29.12,29.4,225784.0
2023-03-24 09:30:00,28.76,28.95,28.62,28.93,78527.0,28.76,28.95,28.62,28.93,78527.0
2023-03-24 10:00:00,28.91,29.03,28.66,28.94,72917.0,28.91,29.03,28.66,28.94,72917.0
2023-03-24 10:30:00,28.93,29.05,28.65,28.77,59742.0,28.93,29.05,28.65,28.77,59742.0
2023-03-24 11:00:00,28.77,28.79,28.56,28.71,43452.0,28.77,28.79,28.56,28.71,43452.0
2023-03-24 11:30:00,28.68,29.07,28.66,29.01,64589.0,28.68,29.07,28.66,29.01,64589.0
2023-03-24 12:00:00,28.99,29.09,28.87,28.93,29644.0,28.99,29.09,28.87,28.93,29644.0
2023-03-24 12:30:00,28.93,29.21,28.93,29.15,45103.0,28.93,29.21,28.93,29.15,45103.0
2023-03-24 13:00:00,29.15,29.25,29.11,29.18,47048.0,29.15,29.25,29.11,29.18,47048.0
2023-03-24 13:30:00,29.18,29.24,29.06,29.18,77167.0,29.18,29.24,29.06,29.18,77167.0
2023-03-24 14:00:00,29.18,29.2,29.0,29.01,60820.0,29.18,29.2,29.0,29.01,60820.0
2023-03-24 14:30:00,29.01,29.12,29.0,29.05,57588.0,29.01,29.12,29.0,29.05,57588.0
2023-03-24 15:00:00,29.06,29.23,29.0,29.21,45923.0,29.06,29.23,29.0,29.21,45923.0
2023-03-24 15:30:00,29.21,29.21,29.07,29.2,179022.0,29.21,29.21,29.07,29.2,179022.0
2023-03-27 09:30:00,29.78,29.79,29.05,29.13,54142.0,29.78,29.79,29.05,29.13,54142.0
2023-03-27 10:00:00,29.13,29.17,28.87,28.9,63243.0,29.13,29.17,28.87,28.9,63243.0
2023-03-27 10:30:00,28.88,28.99,28.82,28.87,74071.0,28.88,28.99,28.82,28.87,74071.0
2023-03-27 11:00:00,28.88,28.93,28.76,28.86,52267.0,28.88,28.93,28.76,28.86,52267.0
2023-03-27 11:30:00,28.84,28.97,28.83,28.94,38728.0,28.84,28.97,28.83,28.94,38728.0
2023-03-27 12:00:00,28.93,29.18,28.93,29.18,45934.0,28.93,29.18,28.93,29.18,45934.0
2023-03-27 12:30:00,29.18,29.19,29.09,29.11,35494.0,29.18,29.19,29.09,29.11,35494.0
2023-03-27 13:00:00,29.11,29.24,29.08,29.16,72124.0,29.11,29.24,29.08,29.16,72124.0
2023-03-27 13:30:00,29.16,29.41,29.15,29.37,86615.0,29.16,29.41,29.15,29.37,86615.0
2023-03-27 14:00:00,29.37,29.37,29.22,29.31,24041.0,29.37,29.37,29.22,29.31,24041.0
2023-03-27 14:30:00,29.3,29.39,29.3,29.33,30340.0,29.3,29.39,29.3,29.33,30340.0
2023-03-27 15:00:00,29.33,29.38,29.17,29.22,164691.0,29.33,29.38,29.17,29.22,164691.0
2023-03-27 15:30:00,29.22,29.28,29.12,29.24,170744.0,29.22,29.28,29.12,29.24,170744.0
2023-03-28 09:30:00,29.12,29.54,29.12,29.49,37225.0,29.12,29.54,29.12,29.49,37225.0
2023-03-28 10:00:00,29.51,29.72,29.48,29.55,35010.0,29.51,29.72,29.48,29.55,35010.0
2023-03-28 10:30:00,29.56,29.6,29.42,29.56,29022.0,29.56,29.6,29.42,29.56,29022.0
2023-03-28 11:00:00,29.56,29.65,29.5,29.55,17936.0,29.56,29.65,29.5,29.55,17936.0
2023-03-28 11:30:00,29.55,29.63,29.51,29.62,12052.0,29.55,29.63,29.51,29.62,12052.0
2023-03-28 12:00:00,29.63,29.66,29.54,29.61,17190.0,29.63,29.66,29.54,29.61,17190.0
2023-03-28 12:30:00,29.6,29.62,29.54,29.56,11636.0,29.6,29.62,29.54,29.56,11636.0
2023-03-28 13:00:00,29.56,29.58,29.43,29.5,16988.0,29.56,29.58,29.43,29.5,16988.0
2023-03-28 13:30:00,29.5,29.5,29.29,29.32,21258.0,29.5,29.5,29.29,29.32,21258.0
2023-03-28 14:00:00,29.31,29.42,29.23,29.26,52985.0,29.31,29.42,29.23,29.26,52985.0
2023-03-28 14:30:00,29.26,29.37,29.25,29.34,37211.0,29.26,29.37,29.25,29.34,37211.0
2023-03-28 15:00:00,29.34,29.37,29.2,29.21,53731.0,29.34,29.37,29.2,29.21,53731.0
2023-03-28 15:30:00,29.21,29.31,29.18,29.31,177045.0,29.21,29.31,29.18,29.31,177045.0
2023-03-29 09:30:00,29.69,29.69,29.29,29.37,33382.0,29.69,29.69,29.29,29.37,33382.0
2023-03-29 10:00:00,29.37,29.43,29.26,29.41,19850.0,29.37,29.43,29.26,29.41,19850.0
2023-03-29 10:30:00,29.41,29.53,29.33,29.35,26442.0,29.41,29.53,29.33,29.35,26442.0
2023-03-29 11:00:00,29.35,29.42,29.32,29.38,28068.0,29.35,29.42,29.32,29.38,28068.0
2023-03-29 11:30:00,29.38,29.45,29.37,29.44,18992.0,29.38,29.45,29.37,29.44,18992.0
2023-03-29 12:00:00,29.46,29.5,29.41,29.42,22671.0,29.46,29.5,29.41,29.42,22671.0
2023-03-29 12:30:00,29.4,29.47,29.39,29.42,31555.0,29.4,29.47,29.39,29.42,31555.0
2023-03-29 13:00:00,29.41,29.52,29.4,29.45,55101.0,29.41,29.52,29.4,29.45,55101.0
2023-03-29 13:30:00,29.44,29.53,29.43,29.45,32896.0,29.44,29.53,29.43,29.45,32896.0
2023-03-29 14:00:00,29.46,29.51,29.43,29.49,42110.0,29.46,29.51,29.43,29.49,42110.0
2023-03-29 14:30:00,29.49,29.61,29.42,29.61,75399.0,29.49,29.61,29.42,29.61,75399.0
2023-03-29 15:00:00,29.6,29.67,29.54,29.64,100230.0,29.6,29.67,29.54,29.64,100230.0
2023-03-29 15:30:00,29.64,29.7,29.57,29.7,214711.0,29.64,29.7,29.57,29.7,214711.0
2023-03-30 09:30:00,30.0,30.24,29.81,30.22,60459.0,30.0,30.24,29.81,30.22,60459.0
2023-03-30 10:00:00,30.24,30.25,29.87,29.93,55338.0,30.24,30.25,29.87,29.93,55338.0
2023-03-30 10:30:00,29.93,30.07,29.88,29.9,31221.0,29.93,30.07,29.88,29.9,31221.0
2023-03-30 11:00:00,29.92,29.99,29.76,29.85,27811.0,29.92,29.99,29.76,29.85,27811.0
2023-03-30 11:30:00,29.84,29.87,29.66,29.68,57958.0,29.84,29.87,29.66,29.68,57958.0
2023-03-30 12:00:00,29.68,29.73,29.62,29.64,23397.0,29.68,29.73,29.62,29.64,23397.0
2023-03-30 12:30:00,29.64,29.67,29.49,29.57,35349.0,29.64,29.67,29.49,29.57,35349.0
2023-03-30 13:00:00,29.57,29.65,29.55,29.62,36063.0,29.57,29.65,29.55,29.62,36063.0
2023-03-30 13:30:00,29.64,29.84,29.56,29.84,78696.0,29.64,29.84,29.56,29.84,78696.0
2023-03-30 14:00:00,29.84,29.93,29.81,29.87,65645.0,29.84,29.93,29.81,29.87,65645.0
2023-03-30 14:30:00,29.87,29.94,29.81,29.87,49166.0,29.87,29.94,29.81,29.87,49166.0
2023-03-30 15:00:00,29.86,29.93,29.76,29.87,96597.0,29.86,29.93,29.76,29.87,96597.0
2023-03-30 15:30:00,29.86,30.09,29.86,30.07,308162.0,29.86,30.09,29.86,30.07,308162.0
2023-03-31 09:30:00,30.48,30.61,30.35,30.44,55741.0,30.48,30.61,30.35,30.44,55741.0
2023-03-31 10:00:00,30.49,30.65,30.45,30.62,65713.0,30.49,30.65,30.45,30.62,65713.0
2023-03-31 10:30:00,30.62,30.69,30.52,30.67,72706.0,30.62,30.69,30.52,30.67,72706.0
2023-03-31 11:00:00,30.65,30.76,30.6,30.61,62632.0,30.65,30.76,30.6,30.61,62632.0
2023-03-31 11:30:00,30.62,30.73,30.53,30.66,88363.0,30.62,30.73,30.53,30.66,88363.0
2023-03-31 12:00:00,30.65,30.8,30.64,30.73,70543.0,30.65,30.8,30.64,30.73,70543.0
2023-03-31 12:30:00,30.74,30.8,30.64,30.79,121268.0,30.74,30.8,30.64,30.79,121268.0
2023-03-31 13:00:00,30.79,30.85,30.77,30.8,36479.0,30.79,30.85,30.77,30.8,36479.0
2023-03-31 13:30:00,30.8,30.81,30.73,30.81,70272.0,30.8,30.81,30.73,30.81,70272.0
2023-03-31 14:00:00,30.81,30.85,30.7,30.75,86667.0,30.81,30.85,30.7,30.75,86667.0
2023-03-31 14:30:00,30.75,30.88,30.71,30.84,127105.0,30.75,30.88,30.71,30.84,127105.0
2023-03-31 15:00:00,30.84,30.86,30.71,30.78,78310.0,30.84,30.86,30.71,30.78,78310.0
2023-03-31 15:30:00,30.77,30.93,30.69,30.9,293530.0,30.77,30.93,30.69,30.9,293530.0
2023-04-03 09:30:00,31.15,31.8,31.15,31.69,159963.0,31.15,31.8,31.15,31.69,159963.0
2023-04-03 10:00:00,31.7,31.75,31.46,31.64,130388.0,31.7,31.75,31.46,31.64,130388.0
2023-04-03 10:30:00,31.63,31.63,30.79,30.8,72969.0,31.63,31.63,30.79,30.8,72969.0
2023-04-03 11:00:00,30.8,30.9,30.62,30.82,118310.0,30.8,30.9,30.62,30.82,118310.0
2023-04-03 11:30:00,30.81,30.92,30.79,30.87,57002.0,30.81,30.92,30.79,30.87,57002.0
2023-04-03 12:00:00,30.88,30.95,30.79,30.88,69969.0,30.88,30.95,30.79,30.88,69969.0
2023-04-03 12:30:00,30.89,31.15,30.87,31.07,116550.0,30.89,31.15,30.87,31.07,116550.0
2023-04-03 13:00:00,31.07,31.27,30.95,31.25,74948.0,31.07,31.27,30.95,31.25,74948.0
2023-04-03 13:30:00,31.25,31.27,31.04,31.04,68028.0,31.25,31.27,31.04,31.04,68028.0
2023-04-03 14:00:00,31.05,31.19,30.98,31.16,69338.0,31.05,31.19,30.98,31.16,69338.0
2023-04-03 14:30:00,31.17,31.25,31.08,31.25,67061.0,31.17,31.25,31.08,31.25,67061.0
2023-04-03 15:00:00,31.26,31.38,31.26,31.34,131625.0,31.26,31.38,31.26,31.34,131625.0
2023-04-03 15:30:00,31.35,31.48,31.34,31.43,343808.0,31.35,31.48,31.34,31.43,343808.0
2023-04-04 09:30:00,31.15,31.15,30.52,30.71,128955.0,31.15,31.15,30.52,30.71,128955.0
2023-04-04 10:00:00,30.71,30.75,30.06,30.1,127049.0,30.71,30.75,30.06,30.1,127049.0
2023-04-04 10:30:00,30.11,30.19,29.92,29.93,154548.0,30.11,30.19,29.92,29.93,154548.0
2023-04-04 11:00:00,29.91,29.91,29.49,29.67,188197.0,29.91,29.91,29.49,29.67,188197.0
2023-04-04 11:30:00,29.68,29.73,29.5,29.65,70131.0,29.68,29.73,29.5,29.65,70131.0
2023-04-04 12:00:00,29.65,29.74,29.5,29.74,137113.0,29.65,29.74,29.5,29.74,137113.0
2023-04-04 12:30:00,29.76,29.91,29.66,29.85,45124.0,29.76,29.91,29.66,29.85,45124.0
2023-04-04 13:00:00,29.82,29.94,29.78,29.92,42309.0,29.82,29.94,29.78,29.92,42309.0
2023-04-04 13:30:00,29.93,30.0,29.87,29.87,39082.0,29.93,30.0,29.87,29.87,39082.0
2023-04-04 14:00:00,29.87,29.91,29.69,29.71,43143.0,29.87,29.91,29.69,29.71,43143.0
2023-04-04 14:30:00,29.71,29.72,29.64,29.7,52135.0,29.71,29.72,29.64,29.7,52135.0
2023-04-04 15:00:00,29.7,29.77,29.5,29.59,106553.0,29.7,29.77,29.5,29.59,106553.0
2023-04-04 15:30:00,29.6,29.68,29.5,29.65,202739.0,29.6,29.68,29.5,29.65,202739.0
2023-04-05 09:30:00,29.39,29.5,29.11,29.42,53711.0,29.39,29.5,29.11,29.42,53711.0
2023-04-05 10:00:00,29.41,29.45,29.05,29.11,58312.0,29.41,29.45,29.05,29.11,58312.0
2023-04-05 10:30:00,29.13,29.33,28.87,28.92,57689.0,29.13,29.33,28.87,28.92,57689.0
2023-04-05 11:00:00,28.91,29.05,28.84,28.94,56280.0,28.91,29.05,28.84,28.94,56280.0
2023-04-05 11:30:00,28.94,28.98,28.77,28.8,33979.0,28.94,28.98,28.77,28.8,33979.0
2023-04-05 12:00:00,28.81,28.84,28.47,28.57,206420.0,28.81,28.84,28.47,28.57,206420.0
2023-04-05 12:30:00,28.57,28.57,28.37,28.37,82405.0,28.57,28.57,28.37,28.37,82405.0
2023-04-05 13:00:00,28.37,28.5,28.37,28.47,64738.0,28.37,28.5,28.37,28.47,64738.0
2023-04-05 13:30:00,28.47,28.76,28.38,28.7,71829.0,28.47,28.76,28.38,28.7,71829.0
2023-04-05 14:00:00,28.69,28.86,28.64,28.82,75043.0,28.69,28.86,28.64,28.82,75043.0
2023-04-05 14:30:00,28.82,28.87,28.69,28.72,42570.0,28.82,28.87,28.69,28.72,42570.0
2023-04-05 15:00:00,28.71,28.74,28.57,28.64,68425.0,28.71,28.74,28.57,28.64,68425.0
2023-04-05 15:30:00,28.63,28.87,28.58,28.83,224318.0,28.63,28.87,28.58,28.83,224318.0
2023-04-06 09:30:00,28.88,28.94,28.45,28.59,61868.0,28.88,28.94,28.45,28.59,61868.0
2023-04-06 10:00:00,28.61,28.75,28.59,28.66,42145.0,28.61,28.75,28.59,28.66,42145.0
2023-04-06 10:30:00,28.63,28.7,28.38,28.54,44352.0,28.63,28.7,28.38,28.54,44352.0
2023-04-06 11:00:00,28.56,28.67,28.49,28.52,62128.0,28.56,28.67,28.49,28.52,62128.0
2023-04-06 11:30:00,28.53,28.6,28.45,28.55,34384.0,28.53,28.6,28.45,28.55,34384.0
2023-04-06 12:00:00,28.57,28.63,28.55,28.62,28157.0,28.57,28.63,28.55,28.62,28157.0
2023-04-06 12:30:00,28.62,28.74,28.61,28.65,93944.0,28.62,28.74,28.61,28.65,93944.0
2023-04-06 13:00:00,28.65,28.8,28.63,28.74,38233.0,28.65,28.8,28.63,28.74,38233.0
2023-04-06 13:30:00,28.74,28.75,28.68,28.69,38717.0,28.74,28.75,28.68,28.69,38717.0
2023-04-06 14:00:00,28.69,28.76,28.64,28.68,54611.0,28.69,28.76,28.64,28.68,54611.0
2023-04-06 14:30:00,28.68,28.83,28.67,28.72,53083.0,28.68,28.83,28.67,28.72,53083.0
2023-04-06 15:00:00,28.71,28.76,28.5,28.59,509143.0,28.71,28.76,28.5,28.59,509143.0
2023-04-06 15:30:00,28.6,28.66,28.42,28.45,363624.0,28.6,28.66,28.42,28.45,363624.0
2023-04-10 09:30:00,28.4,29.43,28.4,29.13,59313.0,28.4,29.43,28.4,29.13,59313.0
2023-04-10 10:00:00,29.12,29.57,29.11,29.43,57971.0,29.12,29.57,29.11,29.43,57971.0
2023-04-10 10:30:00,29.47,29.63,29.44,29.47,43439.0,29.47,29.63,29.44,29.47,43439.0
2023-04-10 11:00:00,29.46,29.67,29.44,29.66,62058.0,29.46,29.67,29.44,29.66,62058.0
2023-04-10 11:30:00,29.67,29.79,29.64,29.67,40967.0,29.67,29.79,29.64,29.67,40967.0
2023-04-10 12:00:00,29.68,29.77,29.64,29.75,33326.0,29.68,29.77,29.64,29.75,33326.0
2023-04-10 12:30:00,29.74,29.87,29.73,29.85,49136.0,29.74,29.87,29.73,29.85,49136.0
2023-04-10 13:00:00,29.85,29.9,29.76,29.89,42757.0,29.85,29.9,29.76,29.89,42757.0
2023-04-10 13:30:00,29.89,29.9,29.72,29.74,42181.0,29.89,29.9,29.72,29.74,42181.0
2023-04-10 14:00:00,29.74,29.82,29.72,29.75,43352.0,29.74,29.82,29.72,29.75,43352.0
2023-04-10 14:30:00,29.76,29.8,29.74,29.79,22347.0,29.76,29.8,29.74,29.79,22347.0
2023-04-10 15:00:00,29.78,29.8,29.62,29.72,33944.0,29.78,29.8,29.62,29.72,33944.0
2023-04-10 15:30:00,29.71,29.89,29.68,29.87,180924.0,29.71,29.89,29.68,29.87,180924.0
2023-04-11 09:30:00,30.13,30.2,30.01,30.02,43108.0,30.13,30.2,30.01,30.02,43108.0
2023-04-11 10:00:00,30.05,30.23,30.04,30.16,32925.0,30.05,30.23,30.04,30.16,32925.0
2023-04-11 10:30:00,30.17,30.21,30.08,30.19,30289.0,30.17,30.21,30.08,30.19,30289.0
2023-04-11 11:00:00,30.21,30.22,30.11,30.17,22594.0,30.21,30.22,30.11,30.17,22594.0
2023-04-11 11:30:00,30.15,30.3,30.12,30.28,53378.0,30.15,30.3,30.12,30.28,53378.0
2023-04-11 12:00:00,30.28,30.31,30.14,30.19,38007.0,30.28,30.31,30.14,30.19,38007.0
2023-04-11 12:30:00,30.19,30.19,30.03,30.07,36414.0,30.19,30.19,30.03,30.07,36414.0
2023-04-11 13:00:00,30.06,30.18,30.02,30.11,36458.0,30.06,30.18,30.02,30.11,36458.0
2023-04-11 13:30:00,30.11,30.15,30.08,30.15,29004.0,30.11,30.15,30.08,30.15,29004.0
2023-04-11 14:00:00,30.14,30.18,30.09,30.12,32898.0,30.14,30.18,30.09,30.12,32898.0
2023-04-11 14:30:00,30.13,30.15,30.08,30.11,38615.0,30.13,30.15,30.08,30.11,38615.0
2023-04-11 15:00:00,30.11,30.17,30.09,30.16,46236.0,30.11,30.17,30.09,30.16,46236.0
2023-04-11 15:30:00,30.17,30.17,29.86,29.97,194065.0,30.17,30.17,29.86,29.97,194065.0
2023-04-12 09:30:00,30.29,30.38,30.0,30.3,94874.0,30.29,30.38,30.0,30.3,94874.0
2023-04-12 10:00:00,30.3,30.48,30.27,30.43,42318.0,30.3,30.48,30.27,30.43,42318.0
2023-04-12 10:30:00,30.44,30.46,30.26,30.28,41849.0,30.44,30.46,30.26,30.28,41849.0
2023-04-12 11:00:00,30.28,30.43,30.18,30.43,30123.0,30.28,30.43,30.18,30.43,30123.0
2023-04-12 11:30:00,30.43,30.44,30.34,30.43,23451.0,30.43,30.44,30.34,30.43,23451.0
2023-04-12 12:00:00,30.43,30.45,30.37,30.4,39387.0,30.43,30.45,30.37,30.4,39387.0
2023-04-12 12:30:00,30.41,30.61,30.41,30.53,50657.0,30.41,30.61,30.41,30.53,50657.0
2023-04-12 13:00:00,30.54,30.65,30.49,30.59,32121.0,30.54,30.65,30.49,30.59,32121.0
2023-04-12 13:30:00,30.6,30.6,30.49,30.55,21685.0,30.6,30.6,30.49,30.55,21685.0
2023-04-12 14:00:00,30.54,30.63,30.41,30.41,26872.0,30.54,30.63,30.41,30.41,26872.0
2023-04-12 14:30:00,30.41,30.51,30.37,30.49,23347.0,30.41,30.51,30.37,30.49,23347.0
2023-04-12 15:00:00,30.5,30.53,30.32,30.38,50866.0,30.5,30.53,30.32,30.38,50866.0
2023-04-12 15:30:00,30.39,30.54,30.33,30.45,134625.0,30.39,30.54,30.33,30.45,134625.0
2023-04-13 09:30:00,30.49,30.52,30.0,30.07,48861.0,30.49,30.52,30.0,30.07,48861.0
2023-04-13 10:00:00,30.07,30.23,30.0,30.16,34348.0,30.07,30.23,30.0,30.16,34348.0
2023-04-13 10:30:00,30.15,30.17,29.89,29.96,69597.0,30.15,30.17,29.89,29.96,69597.0
2023-04-13 11:00:00,29.97,30.04,29.86,29.98,79557.0,29.97,30.04,29.86,29.98,79557.0
2023-04-13 11:30:00,30.02,30.02,29.9,29.99,28084.0,30.02,30.02,29.9,29.99,28084.0
2023-04-13 12:00:00,29.99,30.03,29.9,29.92,29729.0,29.99,30.03,29.9,29.92,29729.0
2023-04-13 12:30:00,29.93,30.38,29.85,30.33,159094.0,29.93,30.38,29.85,30.33,159094.0
2023-04-13 13:00:00,30.27,30.3,30.13,30.15,48394.0,30.27,30.3,30.13,30.15,48394.0
2023-04-13 13:30:00,30.13,30.27,30.09,30.24,61496.0,30.13,30.27,30.09,30.24,61496.0
2023-04-13 14:00:00,30.24,30.35,30.21,30.24,63455.0,30.24,30.35,30.21,30.24,63455.0
2023-04-13 14:30:00,30.24,30.26,30.15,30.19,70377.0,30.24,30.26,30.15,30.19,70377.0
2023-04-13 15:00:00,30.19,30.21,30.11,30.21,108251.0,30.19,30.21,30.11,30.21,108251.0
2023-04-13 15:30:00,30.21,30.23,30.05,30.16,312552.0,30.21,30.23,30.05,30.16,312552.0
2023-04-14 09:30:00,30.68,31.1,30.53,31.06,59316.0,30.68,31.1,30.53,31.06,59316.0
2023-04-14 10:00:00,31.02,31.06,30.64,30.67,56480.0,31.02,31.06,30.64,30.67,56480.0
2023-04-14 10:30:00,30.69,30.84,30.64,30.68,34073.0,30.69,30.84,30.64,30.68,34073.0
2023-04-14 11:00:00,30.66,30.71,30.44,30.45,44956.0,30.66,30.71,30.44,30.45,44956.0
2023-04-14 11:30:00,30.45,30.45,30.32,30.42,43308.0,30.45,30.45,30.32,30.42,43308.0
2023-04-14 12:00:00,30.42,30.5,30.35,30.46,69364.0,30.42,30.5,30.35,30.46,69364.0
2023-04-14 12:30:00,30.45,30.45,30.24,30.3,25087.0,30.45,30.45,30.24,30.3,25087.0
2023-04-14 13:00:00,30.3,30.31,30.11,30.18,125910.0,30.3,30.31,30.11,30.18,125910.0
2023-04-14 13:30:00,30.17,30.27,30.11,30.26,23326.0,30.17,30.27,30.11,30.26,23326.0
2023-04-14 14:00:00,30.27,30.34,30.23,30.25,24722.0,30.27,30.34,30.23,30.25,24722.0
2023-04-14 14:30:00,30.26,30.27,30.15,30.21,29224.0,30.26,30.27,30.15,30.21,29224.0
2023-04-14 15:00:00,30.22,30.29,30.14,30.29,25608.0,30.22,30.29,30.14,30.29,25608.0
2023-04-14 15:30:00,30.28,30.48,30.25,30.43,107216.0,30.28,30.48,30.25,30.43,107216.0
2023-04-17 09:30:00,30.36,30.68,30.24,30.54,25170.0,30.36,30.68,30.24,30.54,25170.0
2023-04-17 10:00:00,30.54,30.66,30.52,30.61,14827.0,30.54,30.66,30.52,30.61,14827.0
2023-04-17 10:30:00,30.62,30.63,30.47,30.54,22848.0,30.62,30.63,30.47,30.54,22848.0
2023-04-17 11:00:00,30.55,30.57,30.39,30.43,27190.0,30.55,30.57,30.39,30.43,27190.0
2023-04-17 11:30:00,30.42,30.5,30.34,30.47,16412.0,30.42,30.5,30.34,30.47,16412.0
2023-04-17 12:00:00,30.48,30.48,30.34,30.36,17704.0,30.48,30.48,30.34,30.36,17704.0
2023-04-17 12:30:00,30.35,30.44,30.35,30.39,18511.0,30.35,30.44,30.35,30.39,18511.0
2023-04-17 13:00:00,30.4,30.45,30.35,30.41,13314.0,30.4,30.45,30.35,30.41,13314.0
2023-04-17 13:30:00,30.42,30.43,30.34,30.35,17890.0,30.42,30.43,30.34,30.35,17890.0
2023-04-17 14:00:00,30.35,30.41,30.31,30.41,15474.0,30.35,30.41,30.31,30.41,15474.0
2023-04-17 14:30:00,30.41,30.53,30.41,30.53,16198.0,30.41,30.53,30.41,30.53,16198.0
2023-04-17 15:00:00,30.54,30.61,30.53,30.6,23724.0,30.54,30.61,30.53,30.6,23724.0
2023-04-17 15:30:00,30.59,30.65,30.52,30.64,81425.0,30.59,30.65,30.52,30.64,81425.0
2023-04-18 09:30:00,30.73,30.97,30.36,30.39,32637.0,30.73,30.97,30.36,30.39,32637.0
2023-04-18 10:00:00,30.39,30.52,30.34,30.42,44809.0,30.39,30.52,30.34,30.42,44809.0
2023-04-18 10:30:00,30.41,30.52,30.34,30.45,30662.0,30.41,30.52,30.34,30.45,30662.0
2023-04-18 11:00:00,30.5,30.5,30.36,30.38,23353.0,30.5,30.5,30.36,30.38,23353.0
2023-04-18 11:30:00,30.38,30.4,30.32,30.38,23509.0,30.38,30.4,30.32,30.38,23509.0
2023-04-18 12:00:00,30.37,30.45,30.33,30.39,24199.0,30.37,30.45,30.33,30.39,24199.0
2023-04-18 12:30:00,30.39,30.44,30.35,30.42,20745.0,30.39,30.44,30.35,30.42,20745.0
2023-04-18 13:00:00,30.41,30.54,30.41,30.47,18206.0,30.41,30.54,30.41,30.47,18206.0
2023-04-18 13:30:00,30.48,30.49,30.39,30.43,32370.0,30.48,30.49,30.39,30.43,32370.0
2023-04-18 14:00:00,30.45,30.54,30.43,30.53,11951.0,30.45,30.54,30.43,30.53,11951.0
2023-04-18 14:30:00,30.53,30.54,30.45,30.54,12859.0,30.53,30.54,30.45,30.54,12859.0
2023-04-18 15:00:00,30.55,30.55,30.45,30.49,26995.0,30.55,30.55,30.45,30.49,26995.0
2023-04-18 15:30:00,30.5,30.61,30.44,30.58,127469.0,30.5,30.61,30.44,30.58,127469.0
2023-04-19 09:30:00,30.26,30.32,30.01,30.18,31415.0,30.26,30.32,30.01,30.18,31415.0
2023-04-19 10:00:00,30.19,30.28,30.05,30.09,28523.0,30.19,30.28,30.05,30.09,28523.0
2023-04-19 10:30:00,30.1,30.16,30.04,30.12,24008.0,30.1,30.16,30.04,30.12,24008.0
2023-04-19 11:00:00,30.12,30.13,30.01,30.05,30236.0,30.12,30.13,30.01,30.05,30236.0
2023-04-19 11:30:00,30.02,30.04,29.91,29.99,17538.0,30.02,30.04,29.91,29.99,17538.0
2023-04-19 12:00:00,30.0,30.02,29.94,29.95,12312.0,30.0,30.02,29.94,29.95,12312.0
2023-04-19 12:30:00,29.97,30.11,29.95,30.06,13400.0,29.97,30.11,29.95,30.06,13400.0
2023-04-19 13:00:00,30.08,30.12,30.01,30.03,28601.0,30.08,30.12,30.01,30.03,28601.0
2023-04-19 13:30:00,30.03,30.15,30.01,30.13,25562.0,30.03,30.15,30.01,30.13,25562.0
2023-04-19 14:00:00,30.12,30.15,30.06,30.08,17278.0,30.12,30.15,30.06,30.08,17278.0
2023-04-19 14:30:00,30.09,30.11,30.01,30.06,31557.0,30.09,30.11,30.01,30.06,31557.0
2023-04-19 15:00:00,30.05,30.08,29.96,29.98,34212.0,30.05,30.08,29.96,29.98,34212.0
2023-04-19 15:30:00,29.99,30.05,29.86,30.04,175583.0,29.99,30.05,29.86,30.04,175583.0
2023-04-20 09:30:00,29.76,29.81,29.54,29.72,32052.0,29.76,29.81,29.54,29.72,32052.0
2023-04-20 10:00:00,29.7,29.77,29.65,29.74,17787.0,29.7,29.77,29.65,29.74,17787.0
2023-04-20 10:30:00,29.74,29.86,29.74,29.84,21857.0,29.74,29.86,29.74,29.84,21857.0
2023-04-20 11:00:00,29.86,29.93,29.81,29.85,25614.0,29.86,29.93,29.81,29.85,25614.0
2023-04-20 11:30:00,29.83,29.85,29.75,29.78,16112.0,29.83,29.85,29.75,29.78,16112.0
2023-04-20 12:00:00,29.77,29.87,29.71,29.87,15903.0,29.77,29.87,29.71,29.87,15903.0
2023-04-20 12:30:00,29.87,29.87,29.73,29.76,15012.0,29.87,29.87,29.73,29.76,15012.0
2023-04-20 13:00:00,29.78,29.92,29.78,29.79,21855.0,29.78,29.92,29.78,29.79,21855.0
2023-04-20 13:30:00,29.82,29.84,29.77,29.81,24095.0,29.82,29.84,29.77,29.81,24095.0
2023-04-20 14:00:00,29.81,29.84,29.75,29.76,14346.0,29.81,29.84,29.75,29.76,14346.0
2023-04-20 14:30:00,29.75,29.76,29.64,29.74,25806.0,29.75,29.76,29.64,29.74,25806.0
2023-04-20 15:00:00,29.75,29.77,29.66,29.7,36140.0,29.75,29.77,29.66,29.7,36140.0
2023-04-20 15:30:00,29.71,29.95,29.71,29.94,106689.0,29.71,29.95,29.71,29.94,106689.0
2023-04-21 09:30:00,29.7,29.85,29.36,29.44,90080.0,29.7,29.85,29.36,29.44,90080.0
2023-04-21 10:00:00,29.45,29.64,29.38,29.5,46114.0,29.45,29.64,29.38,29.5,46114.0
2023-04-21 10:30:00,29.51,29.56,29.13,29.14,35827.0,29.51,29.56,29.13,29.14,35827.0
2023-04-21 11:00:00,29.16,29.26,29.14,29.19,15913.0,29.16,29.26,29.14,29.19,15913.0
2023-04-21 11:30:00,29.21,29.3,29.16,29.21,24743.0,29.21,29.3,29.16,29.21,24743.0
2023-04-21 12:00:00,29.24,29.26,29.17,29.18,14115.0,29.24,29.26,29.17,29.18,14115.0
2023-04-21 12:30:00,29.19,29.26,29.15,29.23,13845.0,29.19,29.26,29.15,29.23,13845.0
2023-04-21 13:00:00,29.25,29.29,29.15,29.18,21703.0,29.25,29.29,29.15,29.18,21703.0
2023-04-21 13:30:00,29.18,29.36,29.18,29.28,40360.0,29.18,29.36,29.18,29.28,40360.0
2023-04-21 14:00:00,29.28,29.43,29.27,29.4,32572.0,29.28,29.43,29.27,29.4,32572.0
2023-04-21 14:30:00,29.4,29.43,29.27,29.31,29877.0,29.4,29.43,29.27,29.31,29877.0
2023-04-21 15:00:00,29.32,29.36,29.31,29.35,27383.0,29.32,29.36,29.31,29.35,27383.0
2023-04-21 15:30:00,29.35,29.54,29.34,29.53,128127.0,29.35,29.54,29.34,29.53,128127.0
2023-04-24 09:30:00,29.68,29.99,29.64,29.99,34084.0,29.68,29.99,29.64,29.99,34084.0
2023-04-24 10:00:00,29.96,30.12,29.93,30.12,50739.0,29.96,30.12,29.93,30.12,50739.0
2023-04-24 10:30:00,30.13,30.13,29.63,29.64,75859.0,30.13,30.13,29.63,29.64,75859.0
2023-04-24 11:00:00,29.59,29.67,29.55,29.63,15569.0,29.59,29.67,29.55,29.63,15569.0
2023-04-24 11:30:00,29.63,29.69,29.58,29.66,27580.0,29.63,29.69,29.58,29.66,27580.0
2023-04-24 12:00:00,29.65,29.72,29.63,29.68,14443.0,29.65,29.72,29.63,29.68,14443.0
2023-04-24 12:30:00,29.67,29.71,29.64,29.68,20062.0,29.67,29.71,29.64,29.68,20062.0
2023-04-24 13:00:00,29.68,29.71,29.64,29.68,23428.0,29.68,29.71,29.64,29.68,23428.0
2023-04-24 13:30:00,29.69,29.75,29.61,29.7,58658.0,29.69,29.75,29.61,29.7,58658.0
2023-04-24 14:00:00,29.69,29.73,29.56,29.63,39338.0,29.69,29.73,29.56,29.63,39338.0
2023-04-24 14:30:00,29.64,29.72,29.59,29.69,31063.0,29.64,29.72,29.59,29.69,31063.0
2023-04-24 15:00:00,29.7,29.75,29.65,29.73,41288.0,29.7,29.75,29.65,29.73,41288.0
2023-04-24 15:30:00,29.73,29.8,29.69,29.78,120029.0,29.73,29.8,29.69,29.78,120029.0
2023-04-25 09:30:00,29.28,29.43,29.02,29.14,37666.0,29.28,29.43,29.02,29.14,37666.0
2023-04-25 10:00:00,29.15,29.34,29.04,29.09,16224.0,29.15,29.34,29.04,29.09,16224.0
2023-04-25 10:30:00,29.1,29.15,29.04,29.15,53919.0,29.1,29.15,29.04,29.15,53919.0
2023-04-25 11:00:00,29.16,29.39,29.12,29.14,53979.0,29.16,29.39,29.12,29.14,53979.0
2023-04-25 11:30:00,29.14,29.17,29.0,29.0,60008.0,29.14,29.17,29.0,29.0,60008.0
2023-04-25 12:00:00,29.0,29.0,28.85,28.88,44685.0,29.0,29.0,28.85,28.88,44685.0
2023-04-25 12:30:00,28.89,29.06,28.89,28.93,13553.0,28.89,29.06,28.89,28.93,13553.0
2023-04-25 13:00:00,28.92,28.93,28.78,28.88,41584.0,28.92,28.93,28.78,28.88,41584.0
2023-04-25 13:30:00,28.88,28.94,28.83,28.89,18287.0,28.88,28.94,28.83,28.89,18287.0
2023-04-25 14:00:00,28.88,28.91,28.82,28.91,36375.0,28.88,28.91,28.82,28.91,36375.0
2023-04-25 14:30:00,28.92,28.95,28.8,28.82,29877.0,28.92,28.95,28.8,28.82,29877.0
2023-04-25 15:00:00,28.81,28.9,28.76,28.84,39978.0,28.81,28.9,28.76,28.84,39978.0
2023-04-25 15:30:00,28.84,28.92,28.82,28.84,136936.0,28.84,28.92,28.82,28.84,136936.0
2023-04-26 09:30:00,28.51,28.96,28.49,28.72,34639.0,28.51,28.96,28.49,28.72,34639.0
2023-04-26 10:00:00,28.68,28.72,28.47,28.58,19972.0,28.68,28.72,28.47,28.58,19972.0
2023-04-26 10:30:00,28.6,28.65,28.45,28.61,13282.0,28.6,28.65,28.45,28.61,13282.0
2023-04-26 11:00:00,28.65,28.87,28.64,28.73,16540.0,28.65,28.87,28.64,28.73,16540.0
2023-04-26 11:30:00,28.73,28.77,28.69,28.73,12699.0,28.73,28.77,28.69,28.73,12699.0
2023-04-26 12:00:00,28.74,28.8,28.7,28.73,14463.0,28.74,28.8,28.7,28.73,14463.0
2023-04-26 12:30:00,28.73,28.85,28.72,28.8,31523.0,28.73,28.85,28.72,28.8,31523.0
2023-04-26 13:00:00,28.81,28.87,28.69,28.74,33926.0,28.81,28.87,28.69,28.74,33926.0
2023-04-26 13:30:00,28.73,28.78,28.62,28.65,51539.0,28.73,28.78,28.62,28.65,51539.0
2023-04-26 14:00:00,28.65,28.66,28.59,28.66,22551.0,28.65,28.66,28.59,28.66,22551.0
2023-04-26 14:30:00,28.66,28.67,28.49,28.59,27849.0,28.66,28.67,28.49,28.59,27849.0
2023-04-26 15:00:00,28.57,28.61,28.51,28.6,37725.0,28.57,28.61,28.51,28.6,37725.0
2023-04-26 15:30:00,28.6,28.75,28.53,28.6,135528.0,28.6,28.75,28.53,28.6,135528.0
2023-04-27 09:30:00,28.67,28.92,28.63,28.85,32488.0,28.67,28.92,28.63,28.85,32488.0
2023-04-27 10:00:00,28.81,28.87,28.59,28.63,26637.0,28.81,28.87,28.59,28.63,26637.0
2023-04-27 10:30:00,28.64,28.69,28.35,28.4,24923.0,28.64,28.69,28.35,28.4,24923.0
2023-04-27 11:00:00,28.4,28.7,28.39,28.69,32988.0,28.4,28.7,28.39,28.69,32988.0
2023-04-27 11:30:00,28.69,28.78,28.66,28.7,15686.0,28.69,28.78,28.66,28.7,15686.0
2023-04-27 12:00:00,28.71,28.8,28.7,28.77,27415.0,28.71,28.8,28.7,28.77,27415.0
2023-04-27 12:30:00,28.78,28.81,28.7,28.71,13490.0,28.78,28.81,28.7,28.71,13490.0
2023-04-27 13:00:00,28.69,28.83,28.69,28.79,16594.0,28.69,28.83,28.69,28.79,16594.0
2023-04-27 13:30:00,28.8,28.95,28.8,28.92,12855.0,28.8,28.95,28.8,28.92,12855.0
2023-04-27 14:00:00,28.91,29.02,28.88,28.98,30729.0,28.91,29.02,28.88,28.98,30729.0
2023-04-27 14:30:00,28.97,29.11,28.96,29.09,23909.0,28.97,29.11,28.96,29.09,23909.0
2023-04-27 15:00:00,29.09,29.1,29.0,29.03,33314.0,29.09,29.1,29.0,29.03,33314.0
2023-04-27 15:30:00,29.03,29.1,29.02,29.06,120928.0,29.03,29.1,29.02,29.06,120928.0
2023-04-28 09:30:00,28.78,29.12,28.78,29.04,22814.0,28.78,29.12,28.78,29.04,22814.0
2023-04-28 10:00:00,29.01,29.46,28.99,29.39,35945.0,29.01,29.46,28.99,29.39,35945.0
2023-04-28 10:30:00,29.41,29.45,29.1,29.15,34909.0,29.41,29.45,29.1,29.15,34909.0
2023-04-28 11:00:00,29.16,29.36,29.03,29.32,29205.0,29.16,29.36,29.03,29.32,29205.0
2023-04-28 11:30:00,29.34,29.37,29.28,29.3,16896.0,29.34,29.37,29.28,29.3,16896.0
2023-04-28 12:00:00,29.31,29.37,29.26,29.3,19119.0,29.31,29.37,29.26,29.3,19119.0
2023-04-28 12:30:00,29.3,29.32,29.23,29.3,19719.0,29.3,29.32,29.23,29.3,19719.0
2023-04-28 13:00:00,29.31,29.31,29.21,29.23,21040.0,29.31,29.31,29.21,29.23,21040.0
2023-04-28 13:30:00,29.23,29.32,29.09,29.12,28565.0,29.23,29.32,29.09,29.12,28565.0
2023-04-28 14:00:00,29.13,29.21,29.09,29.11,44312.0,29.13,29.21,29.09,29.11,44312.0
2023-04-28 14:30:00,29.13,29.17,29.06,29.09,37341.0,29.13,29.17,29.06,29.09,37341.0
2023-04-28 15:00:00,29.1,29.19,29.09,29.13,60547.0,29.1,29.19,29.09,29.13,60547.0
2023-04-28 15:30:00,29.15,29.17,29.02,29.06,335707.0,29.15,29.17,29.02,29.06,335707.0
2023-05-01 09:30:00,29.14,29.53,29.13,29.21,44674.0,29.14,29.53,29.13,29.21,44674.0
2023-05-01 10:00:00,29.2,29.52,29.15,29.4,47438.0,29.2,29.52,29.15,29.4,47438.0
2023-05-01 10:30:00,29.42,29.61,29.35,29.36,41213.0,29.42,29.61,29.35,29.36,41213.0
2023-05-01 11:00:00,29.37,29.37,29.07,29.09,31227.0,29.37,29.37,29.07,29.09,31227.0
2023-05-01 11:30:00,29.1,29.19,29.1,29.19,13398.0,29.1,29.19,29.1,29.19,13398.0
2023-05-01 12:00:00,29.19,29.36,29.18,29.25,12245.0,29.19,29.36,29.18,29.25,12245.0
2023-05-01 12:30:00,29.25,29.31,29.16,29.27,24890.0,29.25,29.31,29.16,29.27,24890.0
2023-05-01 13:00:00,29.27,29.35,29.15,29.15,31591.0,29.27,29.35,29.15,29.15,31591.0
2023-05-01 13:30:00,29.16,29.22,29.05,29.22,17728.0,29.16,29.22,29.05,29.22,17728.0
2023-05-01 14:00:00,29.22,29.22,29.07,29.13,19152.0,29.22,29.22,29.07,29.13,19152.0
2023-05-01 14:30:00,29.14,29.15,29.03,29.11,23636.0,29.14,29.15,29.03,29.11,23636.0
2023-05-01 15:00:00,29.11,29.14,28.94,28.96,73286.0,29.11,29.14,28.94,28.96,73286.0
2023-05-01 15:30:00,28.98,29.12,28.95,29.04,126707.0,28.98,29.12,28.95,29.04,126707.0
2023-05-02 09:30:00,28.79,28.98,28.38,28.52,33582.0,28.79,28.98,28.38,28.52,33582.0
2023-05-02 10:00:00,28.54,28.64,28.34,28.39,25456.0,28.54,28.64,28.34,28.39,25456.0
2023-05-02 10:30:00,28.41,28.44,28.31,28.38,81653.0,28.41,28.44,28.31,28.38,81653.0
2023-05-02 11:00:00,28.37,28.45,28.33,28.45,36076.0,28.37,28.45,28.33,28.45,36076.0
2023-05-02 11:30:00,28.45,28.54,28.35,28.51,25492.0,28.45,28.54,28.35,28.51,25492.0
2023-05-02 12:00:00,28.52,28.54,28.39,28.42,45770.0,28.52,28.54,28.39,28.42,45770.0
2023-05-02 12:30:00,28.42,28.42,28.29,28.41,93807.0,28.42,28.42,28.29,28.41,93807.0
2023-05-02 13:00:00,28.41,28.53,28.38,28.49,37615.0,28.41,28.53,28.38,28.49,37615.0
2023-05-02 13:30:00,28.49,28.56,28.48,28.5,48990.0,28.49,28.56,28.48,28.5,48990.0
2023-05-02 14:00:00,28.5,28.5,28.27,28.4,53401.0,28.5,28.5,28.27,28.4,53401.0
2023-05-02 14:30:00,28.4,28.43,28.31,28.36,89566.0,28.4,28.43,28.31,28.36,89566.0
2023-05-02 15:00:00,28.36,28.38,28.16,28.22,305013.0,28.36,28.38,28.16,28.22,305013.0
2023-05-02 15:30:00,28.21,28.26,28.11,28.22,817397.0,28.21,28.26,28.11,28.22,817397.0
2023-05-03 09:30:00,28.24,28.58,28.2,28.43,37677.0,28.24,28.58,28.2,28.43,37677.0
2023-05-03 10:00:00,28.45,28.5,28.24,28.33,29838.0,28.45,28.5,28.24,28.33,29838.0
2023-05-03 10:30:00,28.3,28.35,28.15,28.21,18251.0,28.3,28.35,28.15,28.21,18251.0
2023-05-03 11:00:00,28.21,28.25,28.06,28.12,26869.0,28.21,28.25,28.06,28.12,26869.0
2023-05-03 11:30:00,28.13,28.37,28.12,28.34,50436.0,28.13,28.37,28.12,28.34,50436.0
2023-05-03 12:00:00,28.36,28.46,28.34,28.35,34835.0,28.36,28.46,28.34,28.35,34835.0
2023-05-03 12:30:00,28.34,28.36,28.28,28.32,13885.0,28.34,28.36,28.28,28.32,13885.0
2023-05-03 13:00:00,28.3,28.39,28.25,28.37,23385.0,28.3,28.39,28.25,28.37,23385.0
2023-05-03 13:30:00,28.38,28.38,28.26,28.3,20819.0,28.38,28.38,28.26,28.3,20819.0
2023-05-03 14:00:00,28.29,28.5,28.16,28.4,142251.0,28.29,28.5,28.16,28.4,142251.0
2023-05-03 14:30:00,28.41,28.58,28.27,28.56,31010.0,28.41,28.58,28.27,28.56,31010.0
2023-05-03 15:00:00,28.55,28.61,27.98,27.98,64500.0,28.55,28.61,27.98,27.98,64500.0
2023-05-03 15:30:00,27.98,28.14,27.9,27.95,141476.0,27.98,28.14,27.9,27.95,141476.0
2023-05-04 09:30:00,27.84,27.86,26.96,27.36,56762.0,27.84,27.86,26.96,27.36,56762.0
2023-05-04 10:00:00,27.34,27.48,27.19,27.28,44188.0,27.34,27.48,27.19,27.28,44188.0
2023-05-04 10:30:00,27.26,27.64,27.16,27.58,62716.0,27.26,27.64,27.16,27.58,62716.0
2023-05-04 11:00:00,27.6,27.82,27.54,27.6,33348.0,27.6,27.82,27.54,27.6,33348.0
2023-05-04 11:30:00,27.61,27.65,27.45,27.46,94616.0,27.61,27.65,27.45,27.46,94616.0
2023-05-04 12:00:00,27.46,27.49,27.33,27.42,77260.0,27.46,27.49,27.33,27.42,77260.0
2023-05-04 12:30:00,27.43,27.65,27.34,27.63,73921.0,27.43,27.65,27.34,27.63,73921.0
2023-05-04 13:00:00,27.63,27.8,27.56,27.78,164695.0,27.63,27.8,27.56,27.78,164695.0
2023-05-04 13:30:00,27.79,27.82,27.56,27.61,107851.0,27.79,27.82,27.56,27.61,107851.0
2023-05-04 14:00:00,27.61,27.63,27.42,27.43,125125.0,27.61,27.63,27.42,27.43,125125.0
2023-05-04 14:30:00,27.41,27.59,27.37,27.57,84870.0,27.41,27.59,27.37,27.57,84870.0
2023-05-04 15:00:00,27.57,27.65,27.41,27.47,67621.0,27.57,27.65,27.41,27.47,67621.0
2023-05-04 15:30:00,27.47,27.54,27.4,27.41,254266.0,27.47,27.54,27.4,27.41,254266.0
2023-05-05 09:30:00,26.6,27.35,26.01,26.79,603522.0,26.6,27.35,26.01,26.79,603522.0
2023-05-05 10:00:00,26.79,27.09,26.5,27.03,265240.0,26.79,27.09,26.5,27.03,265240.0
2023-05-05 10:30:00,27.04,27.14,26.92,27.04,154551.0,27.04,27.14,26.92,27.04,154551.0
2023-05-05 11:00:00,27.05,27.1,26.73,26.9,158092.0,27.05,27.1,26.73,26.9,158092.0
2023-05-05 11:30:00,26.9,27.07,26.9,26.95,90173.0,26.9,27.07,26.9,26.95,90173.0
2023-05-05 12:00:00,26.95,26.97,26.73,26.9,128537.0,26.95,26.97,26.73,26.9,128537.0
2023-05-05 12:30:00,26.91,27.04,26.83,27.01,113398.0,26.91,27.04,26.83,27.01,113398.0
2023-05-05 13:00:00,27.04,27.12,27.02,27.07,64981.0,27.04,27.12,27.02,27.07,64981.0
2023-05-05 13:30:00,27.07,27.12,27.01,27.05,75745.0,27.07,27.12,27.01,27.05,75745.0
2023-05-05 14:00:00,27.05,27.12,26.99,27.05,89549.0,27.05,27.12,26.99,27.05,89549.0
2023-05-05 14:30:00,27.06,27.29,27.02,27.22,102719.0,27.06,27.29,27.02,27.22,102719.0
2023-05-05 15:00:00,27.22,27.33,27.2,27.24,143959.0,27.22,27.33,27.2,27.24,143959.0
2023-05-05 15:30:00,27.24,27.28,27.11,27.21,365096.0,27.24,27.28,27.11,27.21,365096.0
2023-05-08 09:30:00,27.58,27.62,26.91,27.18,55272.0,27.58,27.62,26.91,27.18,55272.0
2023-05-08 10:00:00,27.2,27.24,27.01,27.13,33750.0,27.2,27.24,27.01,27.13,33750.0
2023-05-08 10:30:00,27.14,27.26,27.09,27.26,73228.0,27.14,27.26,27.09,27.26,73228.0
2023-05-08 11:00:00,27.26,27.33,27.24,27.25,63466.0,27.26,27.33,27.24,27.25,63466.0
2023-05-08 11:30:00,27.23,27.24,27.07,27.16,129108.0,27.23,27.24,27.07,27.16,129108.0
2023-05-08 12:00:00,27.16,27.25,27.08,27.24,62674.0,27.16,27.25,27.08,27.24,62674.0
2023-05-08 12:30:00,27.24,27.29,27.18,27.25,63972.0,27.24,27.29,27.18,27.25,63972.0
2023-05-08 13:00:00,27.25,27.3,27.19,27.24,59354.0,27.25,27.3,27.19,27.24,59354.0
2023-05-08 13:30:00,27.23,27.36,27.23,27.36,43662.0,27.23,27.36,27.23,27.36,43662.0
2023-05-08 14:00:00,27.37,27.41,27.24,27.3,78215.0,27.37,27.41,27.24,27.3,78215.0
2023-05-08 14:30:00,27.3,27.42,27.29,27.37,61789.0,27.3,27.42,27.29,27.37,61789.0
2023-05-08 15:00:00,27.37,27.37,27.23,27.26,120993.0,27.37,27.37,27.23,27.26,120993.0
2023-05-08 15:30:00,27.26,27.31,27.22,27.24,330260.0,27.26,27.31,27.22,27.24,330260.0
2023-05-09 09:30:00,27.14,27.43,27.04,27.25,79408.0,27.14,27.43,27.04,27.25,79408.0
2023-05-09 10:00:00,27.26,27.26,27.05,27.13,32073.0,27.26,27.26,27.05,27.13,32073.0
2023-05-09 10:30:00,27.11,27.13,26.54,26.57,81124.0,27.11,27.13,26.54,26.57,81124.0
2023-05-09 11:00:00,26.58,26.65,26.4,26.61,183537.0,26.58,26.65,26.4,26.61,183537.0
2023-05-09 11:30:00,26.65,26.88,26.63,26.8,200575.0,26.65,26.88,26.63,26.8,200575.0
2023-05-09 12:00:00,26.81,26.89,26.68,26.7,50907.0,26.81,26.89,26.68,26.7,50907.0
2023-05-09 12:30:00,26.68,26.77,26.65,26.73,46519.0,26.68,26.77,26.65,26.73,46519.0
2023-05-09 13:00:00,26.72,26.87,26.7,26.85,49658.0,26.72,26.87,26.7,26.85,49658.0
2023-05-09 13:30:00,26.86,26.99,26.8,26.96,87057.0,26.86,26.99,26.8,26.96,87057.0
2023-05-09 14:00:00,26.97,27.09,26.91,26.91,71546.0,26.97,27.09,26.91,26.91,71546.0
2023-05-09 14:30:00,26.92,27.02,26.83,26.92,69007.0,26.92,27.02,26.83,26.92,69007.0
2023-05-09 15:00:00,26.94,27.1,26.94,27.08,70518.0,26.94,27.1,26.94,27.08,70518.0
2023-05-09 15:30:00,27.08,27.1,26.79,26.82,255148.0,27.08,27.1,26.79,26.82,255148.0
2023-05-10 09:30:00,27.41,27.41,26.7,26.75,34902.0,27.41,27.41,26.7,26.75,34902.0
2023-05-10 10:00:00,26.76,26.98,26.75,26.93,54900.0,26.76,26.98,26.75,26.93,54900.0
2023-05-10 10:30:00,26.93,27.05,26.87,27.05,46707.0,26.93,27.05,26.87,27.05,46707.0
2023-05-10 11:00:00,27.05,27.11,27.0,27.01,13448.0,27.05,27.11,27.0,27.01,13448.0
2023-05-10 11:30:00,27.0,27.05,26.91,26.92,18069.0,27.0,27.05,26.91,26.92,18069.0
2023-05-10 12:00:00,26.93,27.07,26.86,27.05,105154.0,26.93,27.07,26.86,27.05,105154.0
2023-05-10 12:30:00,27.08,27.09,27.04,27.08,122844.0,27.08,27.09,27.04,27.08,122844.0
2023-05-10 13:00:00,27.06,27.11,26.71,26.75,442964.0,27.06,27.11,26.71,26.75,442964.0
2023-05-10 13:30:00,26.76,26.82,26.63,26.75,59952.0,26.76,26.82,26.63,26.75,59952.0
2023-05-10 14:00:00,26.75,26.78,26.68,26.72,92324.0,26.75,26.78,26.68,26.72,92324.0
2023-05-10 14:30:00,26.71,26.78,26.68,26.71,102364.0,26.71,26.78,26.68,26.71,102364.0
2023-05-10 15:00:00,26.71,26.79,26.59,26.73,71345.0,26.71,26.79,26.59,26.73,71345.0
2023-05-10 15:30:00,26.72,26.99,26.72,26.92,199792.0,26.72,26.99,26.72,26.92,199792.0
2023-05-11 09:30:00,26.38,26.67,26.37,26.64,57425.0,26.38,26.67,26.37,26.64,57425.0
2023-05-11 10:00:00,26.65,26.66,26.43,26.6,82085.0,26.65,26.66,26.43,26.6,82085.0
2023-05-11 10:30:00,26.57,26.84,26.5,26.64,445341.0,26.57,26.84,26.5,26.64,445341.0
2023-05-11 11:00:00,26.64,26.75,26.59,26.64,255872.0,26.64,26.75,26.59,26.64,255872.0
2023-05-11 11:30:00,26.64,26.67,26.58,26.65,31125.0,26.64,26.67,26.58,26.65,31125.0
2023-05-11 12:00:00,26.66,26.67,26.43,26.5,37059.0,26.66,26.67,26.43,26.5,37059.0
2023-05-11 12:30:00,26.5,26.51,26.42,26.45,18553.0,26.5,26.51,26.42,26.45,18553.0
2023-05-11 13:00:00,26.43,26.47,26.39,26.39,41198.0,26.43,26.47,26.39,26.39,41198.0
2023-05-11 13:30:00,26.39,26.42,26.34,26.41,50788.0,26.39,26.42,26.34,26.41,50788.0
2023-05-11 14:00:00,26.4,26.41,26.33,26.39,34514.0,26.4,26.41,26.33,26.39,34514.0
2023-05-11 14:30:00,26.4,26.44,26.36,26.39,45722.0,26.4,26.44,26.36,26.39,45722.0
2023-05-11 15:00:00,26.39,26.46,26.34,26.44,44003.0,26.39,26.46,26.34,26.44,44003.0
2023-05-11 15:30:00,26.43,26.48,26.34,26.46,159482.0,26.43,26.48,26.34,26.46,159482.0
2023-05-12 09:30:00,26.54,26.63,26.47,26.54,86635.0,26.54,26.63,26.47,26.54,86635.0
2023-05-12 10:00:00,26.52,26.52,26.27,26.27,33115.0,26.52,26.52,26.27,26.27,33115.0
2023-05-12 10:30:00,26.27,26.27,26.18,26.25,16600.0,26.27,26.27,26.18,26.25,16600.0
2023-05-12 11:00:00,26.28,26.29,26.15,26.21,39616.0,26.28,26.29,26.15,26.21,39616.0
2023-05-12 11:30:00,26.2,26.23,25.91,25.91,73085.0,26.2,26.23,25.91,25.91,73085.0
2023-05-12 12:00:00,25.9,25.92,25.72,25.74,52143.0,25.9,25.92,25.72,25.74,52143.0
2023-05-12 12:30:00,25.74,25.86,25.7,25.85,93326.0,25.74,25.86,25.7,25.85,93326.0
2023-05-12 13:00:00,25.84,25.98,25.82,25.96,46837.0,25.84,25.98,25.82,25.96,46837.0
2023-05-12 13:30:00,25.97,25.99,25.8,25.83,42310.0,25.97,25.99,25.8,25.83,42310.0
2023-05-12 14:00:00,25.83,25.87,25.77,25.82,33412.0,25.83,25.87,25.77,25.82,33412.0
2023-05-12 14:30:00,25.82,25.95,25.76,25.9,41924.0,25.82,25.95,25.76,25.9,41924.0
2023-05-12 15:00:00,25.9,25.9,25.82,25.86,48389.0,25.9,25.9,25.82,25.86,48389.0
2023-05-12 15:30:00,25.86,25.93,25.79,25.83,189219.0,25.86,25.93,25.79,25.83,189219.0
2023-05-15 09:30:00,25.87,25.97,25.69,25.93,34227.0,25.87,25.97,25.69,25.93,34227.0
2023-05-15 10:00:00,25.92,26.15,25.91,26.13,54064.0,25.92,26.15,25.91,26.13,54064.0
2023-05-15 10:30:00,26.13,26.39,26.13,26.32,36181.0,26.13,26.39,26.13,26.32,36181.0
2023-05-15 11:00:00,26.33,26.52,26.29,26.51,509317.0,26.33,26.52,26.29,26.51,509317.0
2023-05-15 11:30:00,26.5,26.52,26.37,26.5,104737.0,26.5,26.52,26.37,26.5,104737.0
2023-05-15 12:00:00,26.5,26.64,26.48,26.63,43748.0,26.5,26.64,26.48,26.63,43748.0
2023-05-15 12:30:00,26.63,26.85,26.63,26.84,63104.0,26.63,26.85,26.63,26.84,63104.0
2023-05-15 13:00:00,26.81,26.9,26.76,26.77,42383.0,26.81,26.9,26.76,26.77,42383.0
2023-05-15 13:30:00,26.75,26.78,26.56,26.73,33341.0,26.75,26.78,26.56,26.73,33341.0
2023-05-15 14:00:00,26.74,26.85,26.71,26.82,31159.0,26.74,26.85,26.71,26.82,31159.0
2023-05-15 14:30:00,26.84,26.97,26.84,26.88,49292.0,26.84,26.97,26.84,26.88,49292.0
2023-05-15 15:00:00,26.88,26.93,26.81,26.89,64555.0,26.88,26.93,26.81,26.89,64555.0
2023-05-15 15:30:00,26.89,27.05,26.87,27.03,321810.0,26.89,27.05,26.87,27.03,321810.0
2023-05-16 09:30:00,26.66,26.88,26.32,26.36,32956.0,26.66,26.88,26.32,26.36,32956.0
2023-05-16 10:00:00,26.39,26.39,26.13,26.26,34472.0,26.39,26.39,26.13,26.26,34472.0
2023-05-16 10:30:00,26.31,26.44,26.26,26.35,24822.0,26.31,26.44,26.26,26.35,24822.0
2023-05-16 11:00:00,26.36,26.51,26.35,26.5,42381.0,26.36,26.51,26.35,26.5,42381.0
2023-05-16 11:30:00,26.51,26.55,26.44,26.49,48043.0,26.51,26.55,26.44,26.49,48043.0
2023-05-16 12:00:00,26.47,26.47,26.37,26.4,32480.0,26.47,26.47,26.37,26.4,32480.0
2023-05-16 12:30:00,26.41,26.49,26.4,26.41,22998.0,26.41,26.49,26.4,26.41,22998.0
2023-05-16 13:00:00,26.43,26.49,26.4,26.44,33909.0,26.43,26.49,26.4,26.44,33909.0
2023-05-16 13:30:00,26.44,26.48,26.39,26.46,61895.0,26.44,26.48,26.39,26.46,61895.0
2023-05-16 14:00:00,26.45,26.56,26.43,26.53,66066.0,26.45,26.56,26.43,26.53,66066.0
2023-05-16 14:30:00,26.53,26.65,26.49,26.63,57624.0,26.53,26.65,26.49,26.63,57624.0
2023-05-16 15:00:00,26.62,26.7,26.58,26.66,71482.0,26.62,26.7,26.58,26.66,71482.0
2023-05-16 15:30:00,26.65,26.69,26.55,26.62,371571.0,26.65,26.69,26.55,26.62,371571.0
2023-05-17 09:30:00,26.81,27.0,26.57,26.6,83791.0,26.81,27.0,26.57,26.6,83791.0
2023-05-17 10:00:00,26.57,27.36,26.57,27.28,487438.0,26.57,27.36,26.57,27.28,487438.0
2023-05-17 10:30:00,27.26,27.35,27.1,27.28,132398.0,27.26,27.35,27.1,27.28,132398.0
2023-05-17 11:00:00,27.27,27.33,27.21,27.31,76394.0,27.27,27.33,27.21,27.31,76394.0
2023-05-17 11:30:00,27.32,27.33,27.25,27.25,45111.0,27.32,27.33,27.25,27.25,45111.0
2023-05-17 12:00:00,27.24,27.47,27.24,27.46,57662.0,27.24,27.47,27.24,27.46,57662.0
2023-05-17 12:30:00,27.46,27.72,27.46,27.69,39212.0,27.46,27.72,27.46,27.69,39212.0
2023-05-17 13:00:00,27.69,27.88,27.69,27.87,84414.0,27.69,27.88,27.69,27.87,84414.0
2023-05-17 13:30:00,27.88,27.89,27.78,27.87,61581.0,27.88,27.89,27.78,27.87,61581.0
2023-05-17 14:00:00,27.88,27.96,27.79,27.79,93884.0,27.88,27.96,27.79,27.79,93884.0
2023-05-17 14:30:00,27.82,27.88,27.77,27.8,49368.0,27.82,27.88,27.77,27.8,49368.0
2023-05-17 15:00:00,27.81,27.93,27.8,27.8,60598.0,27.81,27.93,27.8,27.8,60598.0
2023-05-17 15:30:00,27.81,27.97,27.79,27.9,298672.0,27.81,27.97,27.79,27.9,298672.0
2023-05-18 09:30:00,27.93,28.15,27.68,28.13,74007.0,27.93,28.15,27.68,28.13,74007.0
2023-05-18 10:00:00,28.14,28.39,28.1,28.39,47370.0,28.14,28.39,28.1,28.39,47370.0
2023-05-18 10:30:00,28.39,28.63,28.38,28.58,151549.0,28.39,28.63,28.38,28.58,151549.0
2023-05-18 11:00:00,28.59,28.61,28.3,28.34,41631.0,28.59,28.61,28.3,28.34,41631.0
2023-05-18 11:30:00,28.36,28.45,28.14,28.29,58697.0,28.36,28.45,28.14,28.29,58697.0
2023-05-18 12:00:00,28.24,28.3,28.01,28.14,30507.0,28.24,28.3,28.01,28.14,30507.0
2023-05-18 12:30:00,28.15,28.21,28.1,28.17,40136.0,28.15,28.21,28.1,28.17,40136.0
2023-05-18 13:00:00,28.18,28.29,28.13,28.16,52340.0,28.18,28.29,28.13,28.16,52340.0
2023-05-18 13:30:00,28.13,28.17,28.01,28.04,40264.0,28.13,28.17,28.01,28.04,40264.0
2023-05-18 14:00:00,28.03,28.2,28.0,28.18,43185.0,28.03,28.2,28.0,28.18,43185.0
2023-05-18 14:30:00,28.19,28.29,28.18,28.27,32532.0,28.19,28.29,28.18,28.27,32532.0
2023-05-18 15:00:00,28.28,28.42,28.25,28.37,60089.0,28.28,28.42,28.25,28.37,60089.0
2023-05-18 15:30:00,28.38,28.48,28.35,28.41,182176.0,28.38,28.48,28.35,28.41,182176.0
2023-05-19 09:30:00,28.75,28.83,28.34,28.41,87758.0,28.75,28.83,28.34,28.41,87758.0
2023-05-19 10:00:00,28.39,28.41,27.95,28.04,53550.0,28.39,28.41,27.95,28.04,53550.0
2023-05-19 10:30:00,28.04,28.18,27.89,28.14,99145.0,28.04,28.18,27.89,28.14,99145.0
2023-05-19 11:00:00,28.15,28.19,27.73,27.77,68098.0,28.15,28.19,27.73,27.77,68098.0
2023-05-19 11:30:00,27.76,27.76,27.45,27.73,147692.0,27.76,27.76,27.45,27.73,147692.0
2023-05-19 12:00:00,27.74,27.78,27.61,27.62,43072.0,27.74,27.78,27.61,27.62,43072.0
2023-05-19 12:30:00,27.6,27.69,27.53,27.67,32148.0,27.6,27.69,27.53,27.67,32148.0
2023-05-19 13:00:00,27.69,27.74,27.65,27.66,21926.0,27.69,27.74,27.65,27.66,21926.0
2023-05-19 13:30:00,27.68,27.71,27.66,27.69,26067.0,27.68,27.71,27.66,27.69,26067.0
2023-05-19 14:00:00,27.7,27.76,27.66,27.73,27918.0,27.7,27.76,27.66,27.73,27918.0
2023-05-19 14:30:00,27.72,27.79,27.66,27.72,30992.0,27.72,27.79,27.66,27.72,30992.0
2023-05-19 15:00:00,27.72,27.77,27.66,27.76,41325.0,27.72,27.77,27.66,27.76,41325.0
2023-05-19 15:30:00,27.78,27.83,27.71,27.78,156683.0,27.78,27.83,27.71,27.78,156683.0
2023-05-22 09:30:00,27.83,28.2,27.74,27.87,32694.0,27.83,28.2,27.74,27.87,32694.0
2023-05-22 10:00:00,27.85,27.88,27.62,27.76,24851.0,27.85,27.88,27.62,27.76,24851.0
2023-05-22 10:30:00,27.78,27.79,27.52,27.68,30332.0,27.78,27.79,27.52,27.68,30332.0
2023-05-22 11:00:00,27.68,27.83,27.59,27.83,35296.0,27.68,27.83,27.59,27.83,35296.0
2023-05-22 11:30:00,27.83,27.97,27.79,27.95,23055.0,27.83,27.97,27.79,27.95,23055.0
2023-05-22 12:00:00,27.96,28.02,27.91,28.0,19393.0,27.96,28.02,27.91,28.0,19393.0
2023-05-22 12:30:00,28.01,28.06,27.94,28.03,47574.0,28.01,28.06,27.94,28.03,47574.0
2023-05-22 13:00:00,28.04,28.09,27.97,28.08,37249.0,28.04,28.09,27.97,28.08,37249.0
2023-05-22 13:30:00,28.08,28.11,28.0,28.0,27547.0,28.08,28.11,28.0,28.0,27547.0
2023-05-22 14:00:00,28.01,28.04,27.99,28.03,26258.0,28.01,28.04,27.99,28.03,26258.0
2023-05-22 14:30:00,28.03,28.1,28.0,28.08,19322.0,28.03,28.1,28.0,28.08,19322.0
2023-05-22 15:00:00,28.1,28.13,28.02,28.06,31335.0,28.1,28.13,28.02,28.06,31335.0
2023-05-22 15:30:00,28.05,28.06,27.86,27.99,114983.0,28.05,28.06,27.86,27.99,114983.0
2023-05-23 09:30:00,27.86,28.09,27.69,28.09,17296.0,27.86,28.09,27.69,28.09,17296.0
2023-05-23 10:00:00,28.09,28.25,28.09,28.15,22769.0,28.09,28.25,28.09,28.15,22769.0
2023-05-23 10:30:00,28.2,28.29,28.05,28.12,28964.0,28.2,28.29,28.05,28.12,28964.0
2023-05-23 11:00:00,28.12,28.18,28.1,28.13,16303.0,28.12,28.18,28.1,28.13,16303.0
2023-05-23 11:30:00,28.12,28.23,28.07,28.17,26073.0,28.12,28.23,28.07,28.17,26073.0
2023-05-23 12:00:00,28.16,28.19,27.99,28.01,35509.0,28.16,28.19,27.99,28.01,35509.0
2023-05-23 12:30:00,28.01,28.07,27.86,27.86,269725.0,28.01,28.07,27.86,27.86,269725.0
2023-05-23 13:00:00,27.88,28.03,27.88,27.94,16014.0,27.88,28.03,27.88,27.94,16014.0
2023-05-23 13:30:00,27.87,27.97,27.86,27.97,16282.0,27.87,27.97,27.86,27.97,16282.0
2023-05-23 14:00:00,27.97,28.03,27.69,27.69,29960.0,27.97,28.03,27.69,27.69,29960.0
2023-05-23 14:30:00,27.68,27.74,27.62,27.69,22263.0,27.68,27.74,27.62,27.69,22263.0
2023-05-23 15:00:00,27.69,27.79,27.64,27.79,27938.0,27.69,27.79,27.64,27.79,27938.0
2023-05-23 15:30:00,27.79,27.84,27.75,27.81,107109.0,27.79,27.84,27.75,27.81,107109.0
2023-05-24 09:30:00,27.87,27.87,27.35,27.36,21946.0,27.87,27.87,27.35,27.36,21946.0
2023-05-24 10:00:00,27.32,27.38,27.22,27.27,25802.0,27.32,27.38,27.22,27.27,25802.0
2023-05-24 10:30:00,27.28,27.48,27.28,27.36,18503.0,27.28,27.48,27.28,27.36,18503.0
2023-05-24 11:00:00,27.37,27.47,27.24,27.37,36413.0,27.37,27.47,27.24,27.37,36413.0
2023-05-24 11:30:00,27.36,27.38,27.26,27.37,9029.0,27.36,27.38,27.26,27.37,9029.0
2023-05-24 12:00:00,27.36,27.42,27.23,27.24,11077.0,27.36,27.42,27.23,27.24,11077.0
2023-05-24 12:30:00,27.22,27.22,27.04,27.11,19498.0,27.22,27.22,27.04,27.11,19498.0
2023-05-24 13:00:00,27.13,27.13,26.97,27.03,27679.0,27.13,27.13,26.97,27.03,27679.0
2023-05-24 13:30:00,27.03,27.08,27.01,27.04,18052.0,27.03,27.08,27.01,27.04,18052.0
2023-05-24 14:00:00,27.05,27.09,26.9,26.95,36697.0,27.05,27.09,26.9,26.95,36697.0
2023-05-24 14:30:00,26.94,27.0,26.88,26.91,17477.0,26.94,27.0,26.88,26.91,17477.0
2023-05-24 15:00:00,26.91,27.14,26.87,27.05,29706.0,26.91,27.14,26.87,27.05,29706.0
2023-05-24 15:30:00,27.05,27.12,26.87,26.88,150878.0,27.05,27.12,26.87,26.88,150878.0
2023-05-25 09:30:00,26.66,26.81,26.57,26.76,44339.0,26.66,26.81,26.57,26.76,44339.0
2023-05-25 10:00:00,26.78,26.83,26.49,26.57,40257.0,26.78,26.83,26.49,26.57,40257.0
2023-05-25 10:30:00,26.57,26.63,26.49,26.61,55403.0,26.57,26.63,26.49,26.61,55403.0
2023-05-25 11:00:00,26.6,26.7,26.52,26.53,32103.0,26.6,26.7,26.52,26.53,32103.0
2023-05-25 11:30:00,26.53,26.62,26.43,26.62,41086.0,26.53,26.62,26.43,26.62,41086.0
2023-05-25 12:00:00,26.61,26.66,26.58,26.6,34999.0,26.61,26.66,26.58,26.6,34999.0
2023-05-25 12:30:00,26.6,26.64,26.54,26.56,29781.0,26.6,26.64,26.54,26.56,29781.0
2023-05-25 13:00:00,26.57,26.95,26.53,26.9,39481.0,26.57,26.95,26.53,26.9,39481.0
2023-05-25 13:30:00,26.9,26.94,26.74,26.76,38915.0,26.9,26.94,26.74,26.76,38915.0
2023-05-25 14:00:00,26.77,26.86,26.71,26.71,51160.0,26.77,26.86,26.71,26.71,51160.0
2023-05-25 14:30:00,26.71,26.72,26.57,26.63,54591.0,26.71,26.72,26.57,26.63,54591.0
2023-05-25 15:00:00,26.64,26.79,26.63,26.78,29002.0,26.64,26.79,26.63,26.78,29002.0
2023-05-25 15:30:00,26.77,26.85,26.69,26.78,118116.0,26.77,26.85,26.69,26.78,118116.0
2023-05-26 09:30:00,26.88,27.24,26.85,27.15,87875.0,26.88,27.24,26.85,27.15,87875.0
2023-05-26 10:00:00,27.15,27.45,27.02,27.42,39735.0,27.15,27.45,27.02,27.42,39735.0
2023-05-26 10:30:00,27.41,27.41,27.05,27.09,38369.0,27.41,27.41,27.05,27.09,38369.0
2023-05-26 11:00:00,27.08,27.12,26.8,26.83,58463.0,27.08,27.12,26.8,26.83,58463.0
2023-05-26 11:30:00,26.83,26.93,26.82,26.86,26064.0,26.83,26.93,26.82,26.86,26064.0
2023-05-26 12:00:00,26.87,27.1,26.87,27.07,25058.0,26.87,27.1,26.87,27.07,25058.0
2023-05-26 12:30:00,27.07,27.14,26.93,26.96,29698.0,27.07,27.14,26.93,26.96,29698.0
2023-05-26 13:00:00,26.96,27.11,26.95,27.08,126371.0,26.96,27.11,26.95,27.08,126371.0
2023-05-26 13:30:00,27.1,27.2,27.04,27.19,185302.0,27.1,27.2,27.04,27.19,185302.0
2023-05-26 14:00:00,27.2,27.21,27.02,27.07,137749.0,27.2,27.21,27.02,27.07,137749.0
2023-05-26 14:30:00,27.08,27.2,27.06,27.11,99783.0,27.08,27.2,27.06,27.11,99783.0
2023-05-26 15:00:00,27.12,27.22,27.02,27.03,109377.0,27.12,27.22,27.02,27.03,109377.0
2023-05-26 15:30:00,27.06,27.2,26.97,27.19,273761.0,27.06,27.2,26.97,27.19,273761.0
2023-05-30 09:30:00,27.29,27.68,27.29,27.51,28991.0,27.29,27.68,27.29,27.51,28991.0
2023-05-30 10:00:00,27.53,27.58,27.09,27.09,42694.0,27.53,27.58,27.09,27.09,42694.0
2023-05-30 10:30:00,27.09,27.23,27.08,27.23,17374.0,27.09,27.23,27.08,27.23,17374.0
2023-05-30 11:00:00,27.25,27.28,27.18,27.28,24779.0,27.25,27.28,27.18,27.28,24779.0
2023-05-30 11:30:00,27.27,27.33,27.21,27.27,11202.0,27.27,27.33,27.21,27.27,11202.0
2023-05-30 12:00:00,27.28,27.28,27.21,27.25,25236.0,27.28,27.28,27.21,27.25,25236.0
2023-05-30 12:30:00,27.26,27.26,27.17,27.23,58275.0,27.26,27.26,27.17,27.23,58275.0
2023-05-30 13:00:00,27.24,27.27,27.17,27.2,15299.0,27.24,27.27,27.17,27.2,15299.0
2023-05-30 13:30:00,27.19,27.24,27.11,27.11,7349.0,27.19,27.24,27.11,27.11,7349.0
2023-05-30 14:00:00,27.09,27.25,27.09,27.24,15108.0,27.09,27.25,27.09,27.24,15108.0
2023-05-30 14:30:00,27.24,27.52,27.24,27.46,28479.0,27.24,27.52,27.24,27.46,28479.0
2023-05-30 15:00:00,27.46,27.5,27.43,27.49,30371.0,27.46,27.5,27.43,27.49,30371.0
2023-05-30 15:30:00,27.5,27.51,27.35,27.37,115924.0,27.5,27.51,27.35,27.37,115924.0
2023-05-31 09:30:00,27.15,27.38,26.99,27.09,20264.0,27.15,27.38,26.99,27.09,20264.0
2023-05-31 10:00:00,27.09,27.21,27.01,27.07,23317.0,27.09,27.21,27.01,27.07,23317.0
2023-05-31 10:30:00,27.05,27.06,26.95,27.03,31488.0,27.05,27.06,26.95,27.03,31488.0
2023-05-31 11:00:00,27.04,27.1,26.76,26.8,52486.0,27.04,27.1,26.76,26.8,52486.0
2023-05-31 11:30:00,26.79,26.83,26.65,26.83,65394.0,26.79,26.83,26.65,26.83,65394.0
2023-05-31 12:00:00,26.84,26.91,26.76,26.82,44789.0,26.84,26.91,26.76,26.82,44789.0
2023-05-31 12:30:00,26.82,26.83,26.68,26.73,110722.0,26.82,26.83,26.68,26.73,110722.0
2023-05-31 13:00:00,26.73,27.03,26.73,27.03,89864.0,26.73,27.03,26.73,27.03,89864.0
2023-05-31 13:30:00,27.03,27.09,26.94,27.09,75264.0,27.03,27.09,26.94,27.09,75264.0
2023-05-31 14:00:00,27.09,27.09,26.94,27.01,56864.0,27.09,27.09,26.94,27.01,56864.0
2023-05-31 14:30:00,27.01,27.09,27.0,27.01,47012.0,27.01,27.09,27.0,27.01,47012.0
2023-05-31 15:00:00,27.02,27.05,26.93,26.93,46695.0,27.02,27.05,26.93,26.93,46695.0
2023-05-31 15:30:00,26.94,26.96,26.5,26.55,1169159.0,26.94,26.96,26.5,26.55,1169159.0
2023-06-01 09:30:00,26.81,26.82,26.5,26.5,26427.0,26.81,26.82,26.5,26.5,26427.0
2023-06-01 10:00:00,26.52,26.54,26.24,26.33,60247.0,26.52,26.54,26.24,26.33,60247.0
2023-06-01 10:30:00,26.33,26.59,26.31,26.55,49516.0,26.33,26.59,26.31,26.55,49516.0
2023-06-01 11:00:00,26.56,26.6,26.49,26.59,49140.0,26.56,26.6,26.49,26.59,49140.0
2023-06-01 11:30:00,26.59,26.92,26.55,26.87,54936.0,26.59,26.92,26.55,26.87,54936.0
2023-06-01 12:00:00,26.87,26.87,26.75,26.85,27164.0,26.87,26.87,26.75,26.85,27164.0
2023-06-01 12:30:00,26.87,26.87,26.73,26.79,27719.0,26.87,26.87,26.73,26.79,27719.0
2023-06-01 13:00:00,26.78,26.78,26.65,26.69,29256.0,26.78,26.78,26.65,26.69,29256.0
2023-06-01 13:30:00,26.69,26.75,26.63,26.72,44383.0,26.69,26.75,26.63,26.72,44383.0
2023-06-01 14:00:00,26.73,26.78,26.65,26.67,31590.0,26.73,26.78,26.65,26.67,31590.0
2023-06-01 14:30:00,26.66,26.7,26.6,26.69,31000.0,26.66,26.7,26.6,26.69,31000.0
2023-06-01 15:00:00,26.68,26.69,26.59,26.6,40293.0,26.68,26.69,26.59,26.6,40293.0
2023-06-01 15:30:00,26.6,26.62,26.51,26.59,143307.0,26.6,26.62,26.51,26.59,143307.0
2023-06-02 09:30:00,27.22,27.63,27.03,27.52,102439.0,27.22,27.63,27.03,27.52,102439.0
2023-06-02 10:00:00,27.5,28.04,27.43,27.95,127347.0,27.5,28.04,27.43,27.95,127347.0
2023-06-02 10:30:00,27.93,28.28,27.91,28.27,70400.0,27.93,28.28,27.91,28.27,70400.0
2023-06-02 11:00:00,28.28,28.51,28.27,28.44,105769.0,28.28,28.51,28.27,28.44,105769.0
2023-06-02 11:30:00,28.45,28.58,28.35,28.55,79950.0,28.45,28.58,28.35,28.55,79950.0
2023-06-02 12:00:00,28.55,28.72,28.54,28.72,95615.0,28.55,28.72,28.54,28.72,95615.0
2023-06-02 12:30:00,28.72,28.73,28.61,28.7,44601.0,28.72,28.73,28.61,28.7,44601.0
2023-06-02 13:00:00,28.7,28.83,28.6,28.83,65942.0,28.7,28.83,28.6,28.83,65942.0
2023-06-02 13:30:00,28.83,28.89,28.75,28.86,46376.0,28.83,28.89,28.75,28.86,46376.0
2023-06-02 14:00:00,28.87,29.15,28.86,29.1,189150.0,28.87,29.15,28.86,29.1,189150.0
2023-06-02 14:30:00,29.1,29.14,29.02,29.11,73937.0,29.1,29.14,29.02,29.11,73937.0
2023-06-02 15:00:00,29.11,29.34,29.09,29.29,155862.0,29.11,29.34,29.09,29.29,155862.0
2023-06-02 15:30:00,29.29,29.58,29.22,29.54,748010.0,29.29,29.58,29.22,29.54,748010.0
2023-06-05 09:30:00,29.53,29.58,29.1,29.27,91993.0,29.53,29.58,29.1,29.27,91993.0
2023-06-05 10:00:00,29.3,29.55,28.7,28.83,70802.0,29.3,29.55,28.7,28.83,70802.0
2023-06-05 10:30:00,28.84,29.09,28.76,29.09,105393.0,28.84,29.09,28.76,29.09,105393.0
2023-06-05 11:00:00,29.09,29.17,28.91,29.06,66398.0,29.09,29.17,28.91,29.06,66398.0
2023-06-05 11:30:00,29.04,29.17,29.04,29.11,57126.0,29.04,29.17,29.04,29.11,57126.0
2023-06-05 12:00:00,29.11,29.27,29.09,29.27,36034.0,29.11,29.27,29.09,29.27,36034.0
2023-06-05 12:30:00,29.27,29.36,29.2,29.35,45646.0,29.27,29.36,29.2,29.35,45646.0
2023-06-05 13:00:00,29.35,29.35,29.05,29.07,56221.0,29.35,29.35,29.05,29.07,56221.0
2023-06-05 13:30:00,29.05,29.18,28.99,29.15,40441.0,29.05,29.18,28.99,29.15,40441.0
2023-06-05 14:00:00,29.14,29.32,29.13,29.28,61146.0,29.14,29.32,29.13,29.28,61146.0
2023-06-05 14:30:00,29.28,29.28,29.14,29.21,65104.0,29.28,29.28,29.14,29.21,65104.0
2023-06-05 15:00:00,29.21,29.28,29.13,29.2,92415.0,29.21,29.28,29.13,29.2,92415.0
2023-06-05 15:30:00,29.2,29.32,29.09,29.27,290919.0,29.2,29.32,29.09,29.27,290919.0
2023-06-06 09:30:00,29.04,29.51,29.04,29.23,62090.0,29.04,29.51,29.04,29.23,62090.0
2023-06-06 10:00:00,29.27,29.66,29.27,29.66,20209.0,29.27,29.66,29.27,29.66,20209.0
2023-06-06 10:30:00,29.69,30.12,29.68,30.07,82882.0,29.69,30.12,29.68,30.07,82882.0
2023-06-06 11:00:00,30.09,30.14,29.87,29.99,57141.0,30.09,30.14,29.87,29.99,57141.0
2023-06-06 11:30:00,30.0,30.33,29.89,30.31,89095.0,30.0,30.33,29.89,30.31,89095.0
2023-06-06 12:00:00,30.32,30.39,30.23,30.31,50862.0,30.32,30.39,30.23,30.31,50862.0
2023-06-06 12:30:00,30.32,30.34,30.18,30.23,68211.0,30.32,30.34,30.18,30.23,68211.0
2023-06-06 13:00:00,30.22,30.35,30.2,30.33,69715.0,30.22,30.35,30.2,30.33,69715.0
2023-06-06 13:30:00,30.31,30.31,29.95,29.98,116029.0,30.31,30.31,29.95,29.98,116029.0
2023-06-06 14:00:00,29.97,30.06,29.82,30.0,68403.0,29.97,30.06,29.82,30.0,68403.0
2023-06-06 14:30:00,30.02,30.18,29.93,30.18,51017.0,30.02,30.18,29.93,30.18,51017.0
2023-06-06 15:00:00,30.18,30.22,30.04,30.2,85770.0,30.18,30.22,30.04,30.2,85770.0
2023-06-06 15:30:00,30.2,30.35,30.16,30.28,245135.0,30.2,30.35,30.16,30.28,245135.0
2023-06-07 09:30:00,30.44,30.7,30.19,30.36,89568.0,30.44,30.7,30.19,30.36,89568.0
2023-06-07 10:00:00,30.37,30.58,30.2,30.27,160817.0,30.37,30.58,30.2,30.27,160817.0
2023-06-07 10:30:00,30.25,30.28,29.93,30.17,44754.0,30.25,30.28,29.93,30.17,44754.0
2023-06-07 11:00:00,30.14,30.49,30.12,30.46,65876.0,30.14,30.49,30.12,30.46,65876.0
2023-06-07 11:30:00,30.49,30.55,30.11,30.16,50077.0,30.49,30.55,30.11,30.16,50077.0
2023-06-07 12:00:00,30.15,30.17,29.85,29.92,54477.0,30.15,30.17,29.85,29.92,54477.0
2023-06-07 12:30:00,29.92,29.99,29.84,29.86,50231.0,29.92,29.99,29.84,29.86,50231.0
2023-06-07 13:00:00,29.87,29.89,29.7,29.82,52001.0,29.87,29.89,29.7,29.82,52001.0
2023-06-07 13:30:00,29.81,29.9,29.77,29.82,47853.0,29.81,29.9,29.77,29.82,47853.0
2023-06-07 14:00:00,29.8,29.98,29.79,29.89,47741.0,29.8,29.98,29.79,29.89,47741.0
2023-06-07 14:30:00,29.9,29.95,29.82,29.9,74070.0,29.9,29.95,29.82,29.9,74070.0
2023-06-07 15:00:00,29.91,29.98,29.86,29.98,86729.0,29.91,29.98,29.86,29.98,86729.0
2023-06-07 15:30:00,29.96,30.04,29.79,29.79,272541.0,29.96,30.04,29.79,29.79,272541.0
2023-06-08 09:30:00,29.78,29.82,29.54,29.75,39552.0,29.78,29.82,29.54,29.75,39552.0
2023-06-08 10:00:00,29.75,30.1,29.67,30.0,96061.0,29.75,30.1,29.67,30.0,96061.0
2023-06-08 10:30:00,30.05,30.16,29.76,29.88,139830.0,30.05,30.16,29.76,29.88,139830.0
2023-06-08 11:00:00,29.9,29.98,29.7,29.97,71898.0,29.9,29.98,29.7,29.97,71898.0
2023-06-08 11:30:00,30.0,30.09,29.85,29.96,50285.0,30.0,30.09,29.85,29.96,50285.0
2023-06-08 12:00:00,29.94,30.01,29.86,30.01,26159.0,29.94,30.01,29.86,30.01,26159.0
2023-06-08 12:30:00,30.0,30.0,29.9,29.97,25903.0,30.0,30.0,29.9,29.97,25903.0
2023-06-08 13:00:00,29.96,30.03,29.92,29.95,17651.0,29.96,30.03,29.92,29.95,17651.0
2023-06-08 13:30:00,29.96,30.02,29.83,29.87,31773.0,29.96,30.02,29.83,29.87,31773.0
2023-06-08 14:00:00,29.87,29.88,29.73,29.88,30243.0,29.87,29.88,29.73,29.88,30243.0
2023-06-08 14:30:00,29.88,29.96,29.84,29.9,34078.0,29.88,29.96,29.84,29.9,34078.0
2023-06-08 15:00:00,29.9,29.91,29.81,29.85,34524.0,29.9,29.91,29.81,29.85,34524.0
2023-06-08 15:30:00,29.84,29.97,29.8,29.86,131778.0,29.84,29.97,29.8,29.86,131778.0
2023-06-09 09:30:00,29.56,29.68,29.17,29.32,65638.0,29.56,29.68,29.17,29.32,65638.0
2023-06-09 10:00:00,29.34,29.43,29.25,29.39,26855.0,29.34,29.43,29.25,29.39,26855.0
2023-06-09 10:30:00,29.39,29.49,29.35,29.36,33701.0,29.39,29.49,29.35,29.36,33701.0
2023-06-09 11:00:00,29.35,29.37,28.94,29.01,45172.0,29.35,29.37,28.94,29.01,45172.0
2023-06-09 11:30:00,29.0,29.02,28.87,28.88,29291.0,29.0,29.02,28.87,28.88,29291.0
2023-06-09 12:00:00,28.89,29.0,28.87,28.97,47144.0,28.89,29.0,28.87,28.97,47144.0
2023-06-09 12:30:00,28.95,29.0,28.87,28.92,27888.0,28.95,29.0,28.87,28.92,27888.0
2023-06-09 13:00:00,28.92,28.94,28.82,28.85,15437.0,28.92,28.94,28.82,28.85,15437.0
2023-06-09 13:30:00,28.86,28.92,28.82,28.88,23185.0,28.86,28.92,28.82,28.88,23185.0
2023-06-09 14:00:00,28.88,28.98,28.88,28.92,32257.0,28.88,28.98,28.88,28.92,32257.0
2023-06-09 14:30:00,28.92,28.96,28.87,28.9,26532.0,28.92,28.96,28.87,28.9,26532.0
2023-06-09 15:00:00,28.9,28.96,28.84,28.95,49241.0,28.9,28.96,28.84,28.95,49241.0
2023-06-09 15:30:00,28.95,29.14,28.91,29.12,217628.0,28.95,29.14,28.91,29.12,217628.0
2023-06-12 09:30:00,29.22,29.37,28.95,29.36,29217.0,29.22,29.37,28.95,29.36,29217.0
2023-06-12 10:00:00,29.4,29.4,29.17,29.27,34961.0,29.4,29.4,29.17,29.27,34961.0
2023-06-12 10:30:00,29.25,29.32,29.01,29.25,25671.0,29.25,29.32,29.01,29.25,25671.0
2023-06-12 11:00:00,29.28,29.49,29.27,29.42,37055.0,29.28,29.49,29.27,29.42,37055.0
2023-06-12 11:30:00,29.42,29.43,29.3,29.37,33895.0,29.42,29.43,29.3,29.37,33895.0
2023-06-12 12:00:00,29.38,29.46,29.36,29.41,25880.0,29.38,29.46,29.36,29.41,25880.0
2023-06-12 12:30:00,29.42,29.48,29.39,29.46,14165.0,29.42,29.48,29.39,29.46,14165.0
2023-06-12 13:00:00,29.47,29.47,29.35,29.35,31931.0,29.47,29.47,29.35,29.35,31931.0
2023-06-12 13:30:00,29.33,29.4,29.27,29.38,25546.0,29.33,29.4,29.27,29.38,25546.0
2023-06-12 14:00:00,29.38,29.45,29.33,29.38,31095.0,29.38,29.45,29.33,29.38,31095.0
2023-06-12 14:30:00,29.39,29.4,29.26,29.28,23717.0,29.39,29.4,29.26,29.28,23717.0
2023-06-12 15:00:00,29.29,29.43,29.27,29.38,28932.0,29.29,29.43,29.27,29.38,28932.0
2023-06-12 15:30:00,29.37,29.4,29.2,29.28,150863.0,29.37,29.4,29.2,29.28,150863.0
2023-06-13 09:30:00,29.49,29.87,29.42,29.82,44861.0,29.49,29.87,29.42,29.82,44861.0
2023-06-13 10:00:00,29.83,30.05,29.82,30.0,34041.0,29.83,30.05,29.82,30.0,34041.0
2023-06-13 10:30:00,30.01,30.01,29.65,29.69,20652.0,30.01,30.01,29.65,29.69,20652.0
2023-06-13 11:00:00,29.7,29.75,29.64,29.73,26830.0,29.7,29.75,29.64,29.73,26830.0
2023-06-13 11:30:00,29.71,29.75,29.63,29.73,16083.0,29.71,29.75,29.63,29.73,16083.0
2023-06-13 12:00:00,29.71,29.92,29.62,29.91,40835.0,29.71,29.92,29.62,29.91,40835.0
2023-06-13 12:30:00,29.9,29.95,29.8,29.85,23317.0,29.9,29.95,29.8,29.85,23317.0
2023-06-13 13:00:00,29.85,29.88,29.67,29.83,43611.0,29.85,29.88,29.67,29.83,43611.0
2023-06-13 13:30:00,29.81,29.87,29.77,29.81,23104.0,29.81,29.87,29.77,29.81,23104.0
2023-06-13 14:00:00,29.81,29.87,29.69,29.71,61042.0,29.81,29.87,29.69,29.71,61042.0
2023-06-13 14:30:00,29.7,29.75,29.63,29.68,38315.0,29.7,29.75,29.63,29.68,38315.0
2023-06-13 15:00:00,29.69,29.82,29.69,29.73,29006.0,29.69,29.82,29.69,29.73,29006.0
2023-06-13 15:30:00,29.74,29.74,29.48,29.57,219449.0,29.74,29.74,29.48,29.57,219449.0
2023-06-14 09:30:00,29.87,29.95,29.7,29.72,45823.0,29.87,29.95,29.7,29.72,45823.0
2023-06-14 10:00:00,29.69,29.75,29.55,29.66,38423.0,29.69,29.75,29.55,29.66,38423.0
2023-06-14 10:30:00,29.67,29.75,29.62,29.71,24173.0,29.67,29.75,29.62,29.71,24173.0
2023-06-14 11:00:00,29.7,29.8,29.65,29.79,39151.0,29.7,29.8,29.65,29.79,39151.0
2023-06-14 11:30:00,29.81,29.84,29.72,29.72,18169.0,29.81,29.84,29.72,29.72,18169.0
2023-06-14 12:00:00,29.73,29.73,29.63,29.67,35320.0,29.73,29.73,29.63,29.67,35320.0
2023-06-14 12:30:00,29.66,29.72,29.65,29.71,10943.0,29.66,29.72,29.65,29.71,10943.0
2023-06-14 13:00:00,29.71,29.72,29.4,29.43,48937.0,29.71,29.72,29.4,29.43,48937.0
2023-06-14 13:30:00,29.43,29.52,29.42,29.43,29475.0,29.43,29.52,29.42,29.43,29475.0
2023-06-14 14:00:00,29.41,29.42,29.06,29.1,30398.0,29.41,29.42,29.06,29.1,30398.0
2023-06-14 14:30:00,29.11,29.49,29.09,29.42,22681.0,29.11,29.49,29.09,29.42,22681.0
2023-06-14 15:00:00,29.49,29.61,29.29,29.4,27972.0,29.49,29.61,29.29,29.4,27972.0
2023-06-14 15:30:00,29.42,29.5,29.24,29.42,127921.0,29.42,29.5,29.24,29.42,127921.0
2023-06-15 09:30:00,29.06,29.2,28.95,29.07,91145.0,29.06,29.2,28.95,29.07,91145.0
2023-06-15 10:00:00,29.08,29.17,28.92,28.99,129709.0,29.08,29.17,28.92,28.99,129709.0
2023-06-15 10:30:00,28.96,28.98,28.74,28.82,66095.0,28.96,28.98,28.74,28.82,66095.0
2023-06-15 11:00:00,28.83,29.02,28.82,28.99,49064.0,28.83,29.02,28.82,28.99,49064.0
2023-06-15 11:30:00,29.01,29.25,29.0,29.11,52905.0,29.01,29.25,29.0,29.11,52905.0
2023-06-15 12:00:00,29.11,29.15,28.98,29.12,44171.0,29.11,29.15,28.98,29.12,44171.0
2023-06-15 12:30:00,29.14,29.14,29.05,29.06,20427.0,29.14,29.14,29.05,29.06,20427.0
2023-06-15 13:00:00,29.05,29.1,29.0,29.08,26821.0,29.05,29.1,29.0,29.08,26821.0
2023-06-15 13:30:00,29.08,29.63,29.06,29.43,131558.0,29.08,29.63,29.06,29.43,131558.0
2023-06-15 14:00:00,29.46,29.47,29.33,29.36,14151.0,29.46,29.47,29.33,29.36,14151.0
2023-06-15 14:30:00,29.37,29.5,29.36,29.47,20823.0,29.37,29.5,29.36,29.47,20823.0
2023-06-15 15:00:00,29.48,29.49,29.37,29.41,33034.0,29.48,29.49,29.37,29.41,33034.0
2023-06-15 15:30:00,29.41,29.45,29.29,29.43,183545.0,29.41,29.45,29.29,29.43,183545.0
2023-06-16 09:30:00,29.66,29.7,29.1,29.15,261756.0,29.66,29.7,29.1,29.15,261756.0
2023-06-16 10:00:00,29.21,29.51,29.21,29.45,16962.0,29.21,29.51,29.21,29.45,16962.0
2023-06-16 10:30:00,29.46,29.5,29.23,29.3,50102.0,29.46,29.5,29.23,29.3,50102.0
2023-06-16 11:00:00,29.27,29.31,29.07,29.12,25655.0,29.27,29.31,29.07,29.12,25655.0
2023-06-16 11:30:00,29.14,29.2,29.0,29.07,18881.0,29.14,29.2,29.0,29.07,18881.0
2023-06-16 12:00:00,29.04,29.24,29.04,29.24,18231.0,29.04,29.24,29.04,29.24,18231.0
2023-06-16 12:30:00,29.25,29.28,29.19,29.24,19225.0,29.25,29.28,29.19,29.24,19225.0
2023-06-16 13:00:00,29.23,29.23,29.14,29.16,6857.0,29.23,29.23,29.14,29.16,6857.0
2023-06-16 13:30:00,29.16,29.2,29.11,29.18,22444.0,29.16,29.2,29.11,29.18,22444.0
2023-06-16 14:00:00,29.19,29.27,29.16,29.21,19812.0,29.19,29.27,29.16,29.21,19812.0
2023-06-16 14:30:00,29.2,29.24,29.15,29.17,13751.0,29.2,29.24,29.15,29.17,13751.0
2023-06-16 15:00:00,29.16,29.17,29.06,29.12,40268.0,29.16,29.17,29.06,29.12,40268.0
2023-06-16 15:30:00,29.12,29.25,29.06,29.09,148896.0,29.12,29.25,29.06,29.09,148896.0
2023-06-20 09:30:00,28.79,29.0,28.62,28.8,36636.0,28.79,29.0,28.62,28.8,36636.0
2023-06-20 10:00:00,28.8,28.9,28.66,28.7,50532.0,28.8,28.9,28.66,28.7,50532.0
2023-06-20 10:30:00,28.68,28.77,28.64,28.73,31679.0,28.68,28.77,28.64,28.73,31679.0
2023-06-20 11:00:00,28.75,28.76,28.62,28.64,23277.0,28.75,28.76,28.62,28.64,23277.0
2023-06-20 11:30:00,28.62,28.75,28.61,28.73,12054.0,28.62,28.75,28.61,28.73,12054.0
2023-06-20 12:00:00,28.72,28.88,28.71,28.83,21643.0,28.72,28.88,28.71,28.83,21643.0
2023-06-20 12:30:00,28.82,28.85,28.75,28.84,14465.0,28.82,28.85,28.75,28.84,14465.0
2023-06-20 13:00:00,28.84,28.85,28.74,28.76,16023.0,28.84,28.85,28.74,28.76,16023.0
2023-06-20 13:30:00,28.76,28.9,28.74,28.87,20197.0,28.76,28.9,28.74,28.87,20197.0
2023-06-20 14:00:00,28.84,28.86,28.78,28.83,18613.0,28.84,28.86,28.78,28.83,18613.0
2023-06-20 14:30:00,28.84,28.87,28.77,28.79,18386.0,28.84,28.87,28.77,28.79,18386.0
2023-06-20 15:00:00,28.79,28.9,28.76,28.88,53349.0,28.79,28.9,28.76,28.88,53349.0
2023-06-20 15:30:00,28.88,29.01,28.86,28.95,162874.0,28.88,29.01,28.86,28.95,162874.0
2023-06-21 09:30:00,28.72,28.83,28.64,28.82,16512.0,28.72,28.83,28.64,28.82,16512.0
2023-06-21 10:00:00,28.78,29.11,28.75,29.0,44700.0,28.78,29.11,28.75,29.0,44700.0
2023-06-21 10:30:00,29.01,29.1,28.86,28.96,17429.0,29.01,29.1,28.86,28.96,17429.0
2023-06-21 11:00:00,28.96,29.05,28.91,29.0,16202.0,28.96,29.05,28.91,29.0,16202.0
2023-06-21 11:30:00,28.99,29.14,28.95,29.08,39024.0,28.99,29.14,28.95,29.08,39024.0
2023-06-21 12:00:00,29.08,29.14,28.94,28.96,15362.0,29.08,29.14,28.94,28.96,15362.0
2023-06-21 12:30:00,28.97,29.04,28.94,28.99,17960.0,28.97,29.04,28.94,28.99,17960.0
2023-06-21 13:00:00,29.0,29.04,28.97,29.01,29612.0,29.0,29.04,28.97,29.01,29612.0
2023-06-21 13:30:00,29.0,29.24,29.0,29.24,15104.0,29.0,29.24,29.0,29.24,15104.0
2023-06-21 14:00:00,29.28,29.34,29.24,29.33,16962.0,29.28,29.34,29.24,29.33,16962.0
2023-06-21 14:30:00,29.34,29.37,29.29,29.33,37884.0,29.34,29.37,29.29,29.33,37884.0
2023-06-21 15:00:00,29.32,29.33,29.23,29.33,25697.0,29.32,29.33,29.23,29.33,25697.0
2023-06-21 15:30:00,29.33,29.45,29.24,29.38,155135.0,29.33,29.45,29.24,29.38,155135.0
2023-06-22 09:30:00,29.31,29.35,28.56,28.8,87640.0,29.31,29.35,28.56,28.8,87640.0
2023-06-22 10:00:00,28.79,29.03,28.71,29.03,41383.0,28.79,29.03,28.71,29.03,41383.0
2023-06-22 10:30:00,28.99,29.06,28.8,28.91,44168.0,28.99,29.06,28.8,28.91,44168.0
2023-06-22 11:00:00,28.92,28.95,28.79,28.88,20255.0,28.92,28.95,28.79,28.88,20255.0
2023-06-22 11:30:00,28.89,28.94,28.89,28.91,10039.0,28.89,28.94,28.89,28.91,10039.0
2023-06-22 12:00:00,28.89,28.9,28.79,28.81,5372.0,28.89,28.9,28.79,28.81,5372.0
2023-06-22 12:30:00,28.81,28.87,28.77,28.8,9845.0,28.81,28.87,28.77,28.8,9845.0
2023-06-22 13:00:00,28.79,28.87,28.73,28.85,21361.0,28.79,28.87,28.73,28.85,21361.0
2023-06-22 13:30:00,28.85,28.87,28.73,28.79,10409.0,28.85,28.87,28.73,28.79,10409.0
2023-06-22 14:00:00,28.79,28.84,28.72,28.76,26909.0,28.79,28.84,28.72,28.76,26909.0
2023-06-22 14:30:00,28.76,28.79,28.62,28.73,83518.0,28.76,28.79,28.62,28.73,83518.0
2023-06-22 15:00:00,28.74,28.77,28.48,28.49,73744.0,28.74,28.77,28.48,28.49,73744.0
2023-06-22 15:30:00,28.48,28.56,28.43,28.47,242259.0,28.48,28.56,28.43,28.47,242259.0
2023-06-23 09:30:00,28.0,28.22,27.95,28.12,46432.0,28.0,28.22,27.95,28.12,46432.0
2023-06-23 10:00:00,28.13,28.2,27.95,28.2,62334.0,28.13,28.2,27.95,28.2,62334.0
2023-06-23 10:30:00,28.21,28.34,28.12,28.22,27279.0,28.21,28.34,28.12,28.22,27279.0
2023-06-23 11:00:00,28.24,28.33,28.16,28.21,24648.0,28.24,28.33,28.16,28.21,24648.0
2023-06-23 11:30:00,28.21,28.3,28.13,28.16,11775.0,28.21,28.3,28.13,28.16,11775.0
2023-06-23 12:00:00,28.17,28.49,28.12,28.49,88930.0,28.17,28.49,28.12,28.49,88930.0
2023-06-23 12:30:00,28.49,28.52,28.42,28.44,52202.0,28.49,28.52,28.42,28.44,52202.0
2023-06-23 13:00:00,28.43,28.54,28.37,28.54,16556.0,28.43,28.54,28.37,28.54,16556.0
2023-06-23 13:30:00,28.55,28.59,28.51,28.56,15413.0,28.55,28.59,28.51,28.56,15413.0
2023-06-23 14:00:00,28.56,28.56,28.38,28.4,61169.0,28.56,28.56,28.38,28.4,61169.0
2023-06-23 14:30:00,28.4,28.41,28.22,28.23,25150.0,28.4,28.41,28.22,28.23,25150.0
2023-06-23 15:00:00,28.22,28.29,28.18,28.26,53883.0,28.22,28.29,28.18,28.26,53883.0
2023-06-23 15:30:00,28.26,28.4,28.23,28.38,210605.0,28.26,28.4,28.23,28.38,210605.0
2023-06-26 09:30:00,28.26,28.97,28.26,28.89,29264.0,28.26,28.97,28.26,28.89,29264.0
2023-06-26 10:00:00,28.88,28.88,28.68,28.75,75461.0,28.88,28.88,28.68,28.75,75461.0
2023-06-26 10:30:00,28.75,28.75,28.49,28.55,18292.0,28.75,28.75,28.49,28.55,18292.0
2023-06-26 11:00:00,28.56,28.59,28.48,28.53,18507.0,28.56,28.59,28.48,28.53,18507.0
2023-06-26 11:30:00,28.53,28.55,28.41,28.53,13330.0,28.53,28.55,28.41,28.53,13330.0
2023-06-26 12:00:00,28.53,28.55,28.42,28.43,20561.0,28.53,28.55,28.42,28.43,20561.0
2023-06-26 12:30:00,28.44,28.51,28.37,28.51,19485.0,28.44,28.51,28.37,28.51,19485.0
2023-06-26 13:00:00,28.51,28.58,28.46,28.54,33646.0,28.51,28.58,28.46,28.54,33646.0
2023-06-26 13:30:00,28.56,28.65,28.52,28.58,63658.0,28.56,28.65,28.52,28.58,63658.0
2023-06-26 14:00:00,28.58,28.66,28.52,28.53,15335.0,28.58,28.66,28.52,28.53,15335.0
2023-06-26 14:30:00,28.53,28.6,28.52,28.57,19257.0,28.53,28.6,28.52,28.57,19257.0
2023-06-26 15:00:00,28.57,28.68,28.57,28.65,49477.0,28.57,28.68,28.57,28.65,49477.0
2023-06-26 15:30:00,28.67,28.73,28.59,28.64,152612.0,28.67,28.73,28.59,28.64,152612.0
2023-06-27 09:30:00,28.78,28.86,28.52,28.75,25985.0,28.78,28.86,28.52,28.75,25985.0
2023-06-27 10:00:00,28.79,28.97,28.75,28.86,75866.0,28.79,28.97,28.75,28.86,75866.0
2023-06-27 10:30:00,28.89,29.17,28.89,29.15,253182.0,28.89,29.17,28.89,29.15,253182.0
2023-06-27 11:00:00,29.16,29.17,28.98,29.04,73463.0,29.16,29.17,28.98,29.04,73463.0
2023-06-27 11:30:00,29.04,29.18,29.03,29.13,41900.0,29.04,29.18,29.03,29.13,41900.0
2023-06-27 12:00:00,29.14,29.15,29.07,29.1,29060.0,29.14,29.15,29.07,29.1,29060.0
2023-06-27 12:30:00,29.11,29.16,29.08,29.11,35903.0,29.11,29.16,29.08,29.11,35903.0
2023-06-27 13:00:00,29.11,29.3,29.06,29.26,83442.0,29.11,29.3,29.06,29.26,83442.0
2023-06-27 13:30:00,29.25,29.34,29.19,29.2,26454.0,29.25,29.34,29.19,29.2,26454.0
2023-06-27 14:00:00,29.2,29.2,29.11,29.19,45745.0,29.2,29.2,29.11,29.19,45745.0
2023-06-27 14:30:00,29.19,29.21,29.08,29.11,39647.0,29.19,29.21,29.08,29.11,39647.0
2023-06-27 15:00:00,29.13,29.15,29.07,29.15,45462.0,29.13,29.15,29.07,29.15,45462.0
2023-06-27 15:30:00,29.15,29.23,29.06,29.13,228608.0,29.15,29.23,29.06,29.13,228608.0
2023-06-28 09:30:00,29.11,29.11,28.74,29.04,65374.0,29.11,29.11,28.74,29.04,65374.0
2023-06-28 10:00:00,29.04,29.04,28.79,28.83,16533.0,29.04,29.04,28.79,28.83,16533.0
2023-06-28 10:30:00,28.84,28.88,28.75,28.81,43621.0,28.84,28.88,28.75,28.81,43621.0
2023-06-28 11:00:00,28.82,28.88,28.76,28.81,34651.0,28.82,28.88,28.76,28.81,34651.0
2023-06-28 11:30:00,28.82,28.93,28.8,28.83,20616.0,28.82,28.93,28.8,28.83,20616.0
2023-06-28 12:00:00,28.83,28.95,28.79,28.88,19265.0,28.83,28.95,28.79,28.88,19265.0
2023-06-28 12:30:00,28.87,28.94,28.76,28.81,28726.0,28.87,28.94,28.76,28.81,28726.0
2023-06-28 13:00:00,28.8,28.87,28.75,28.87,11748.0,28.8,28.87,28.75,28.87,11748.0
2023-06-28 13:30:00,28.88,28.91,28.82,28.87,18163.0,28.88,28.91,28.82,28.87,18163.0
2023-06-28 14:00:00,28.89,28.92,28.85,28.86,20035.0,28.89,28.92,28.85,28.86,20035.0
2023-06-28 14:30:00,28.86,28.87,28.78,28.82,36639.0,28.86,28.87,28.78,28.82,36639.0
2023-06-28 15:00:00,28.83,28.92,28.8,28.86,35382.0,28.83,28.92,28.8,28.86,35382.0
2023-06-28 15:30:00,28.87,28.93,28.79,28.93,201226.0,28.87,28.93,28.79,28.93,201226.0
2023-06-29 09:30:00,28.79,29.35,28.79,29.3,58402.0,28.79,29.35,28.79,29.3,58402.0
2023-06-29 10:00:00,29.32,29.44,29.3,29.4,24862.0,29.32,29.44,29.3,29.4,24862.0
2023-06-29 10:30:00,29.42,29.43,29.25,29.26,18580.0,29.42,29.43,29.25,29.26,18580.0
2023-06-29 11:00:00,29.25,29.3,29.15,29.17,13490.0,29.25,29.3,29.15,29.17,13490.0
2023-06-29 11:30:00,29.18,29.31,29.15,29.26,20960.0,29.18,29.31,29.15,29.26,20960.0
2023-06-29 12:00:00,29.27,29.4,29.26,29.38,17938.0,29.27,29.4,29.26,29.38,17938.0
2023-06-29 12:30:00,29.39,29.48,29.35,29.41,36511.0,29.39,29.48,29.35,29.41,36511.0
2023-06-29 13:00:00,29.41,29.43,29.32,29.41,10895.0,29.41,29.43,29.32,29.41,10895.0
2023-06-29 13:30:00,29.41,29.48,29.31,29.32,94451.0,29.41,29.48,29.31,29.32,94451.0
2023-06-29 14:00:00,29.33,29.36,29.21,29.36,13966.0,29.33,29.36,29.21,29.36,13966.0
2023-06-29 14:30:00,29.35,29.38,29.3,29.31,17035.0,29.35,29.38,29.3,29.31,17035.0
2023-06-29 15:00:00,29.31,29.4,29.29,29.4,24608.0,29.31,29.4,29.29,29.4,24608.0
2023-06-29 15:30:00,29.4,29.71,29.39,29.7,200551.0,29.4,29.71,29.39,29.7,200551.0
2023-06-30 09:30:00,30.0,30.0,29.69,29.81,53681.0,30.0,30.0,29.69,29.81,53681.0
2023-06-30 10:00:00,29.76,29.79,29.61,29.66,19975.0,29.76,29.79,29.61,29.66,19975.0
2023-06-30 10:30:00,29.68,29.8,29.61,29.77,61355.0,29.68,29.8,29.61,29.77,61355.0
2023-06-30 11:00:00,29.78,29.83,29.69,29.71,35829.0,29.78,29.83,29.69,29.71,35829.0
2023-06-30 11:30:00,29.72,29.88,29.69,29.83,24324.0,29.72,29.88,29.69,29.83,24324.0
2023-06-30 12:00:00,29.83,29.87,29.78,29.79,16045.0,29.83,29.87,29.78,29.79,16045.0
2023-06-30 12:30:00,29.8,29.84,29.76,29.8,16323.0,29.8,29.84,29.76,29.8,16323.0
2023-06-30 13:00:00,29.79,29.86,29.78,29.79,21744.0,29.79,29.86,29.78,29.79,21744.0
2023-06-30 13:30:00,29.8,29.82,29.73,29.73,13708.0,29.8,29.82,29.73,29.73,13708.0
2023-06-30 14:00:00,29.73,29.76,29.67,29.73,40434.0,29.73,29.76,29.67,29.73,40434.0
2023-06-30 14:30:00,29.75,29.79,29.68,29.69,19011.0,29.75,29.79,29.68,29.69,19011.0
2023-06-30 15:00:00,29.69,29.71,29.54,29.67,49987.0,29.69,29.71,29.54,29.67,49987.0
2023-06-30 15:30:00,29.68,29.76,29.59,29.6,176327.0,29.68,29.76,29.59,29.6,176327.0
2023-07-03 09:30:00,29.31,29.66,29.21,29.43,78427.0,29.31,29.66,29.21,29.43,78427.0
2023-07-03 10:00:00,29.42,29.65,29.38,29.61,34716.0,29.42,29.65,29.38,29.61,34716.0
2023-07-03 10:30:00,29.62,29.62,29.51,29.55,14312.0,29.62,29.62,29.51,29.55,14312.0
2023-07-03 11:00:00,29.55,29.71,29.54,29.59,26223.0,29.55,29.71,29.54,29.59,26223.0
2023-07-03 11:30:00,29.59,29.69,29.59,29.62,24090.0,29.59,29.69,29.59,29.62,24090.0
2023-07-03 12:00:00,29.61,29.61,29.5,29.52,30219.0,29.61,29.61,29.5,29.52,30219.0
2023-07-03 12:30:00,29.53,29.66,29.51,29.6,112398.0,29.53,29.66,29.51,29.6,112398.0
2023-07-05 09:30:00,29.41,29.45,29.06,29.11,70371.0,29.41,29.45,29.06,29.11,70371.0
2023-07-05 10:00:00,29.12,29.31,29.09,29.17,32198.0,29.12,29.31,29.09,29.17,32198.0
2023-07-05 10:30:00,29.18,29.23,29.05,29.07,38099.0,29.18,29.23,29.05,29.07,38099.0
2023-07-05 11:00:00,29.06,29.26,29.04,29.21,52830.0,29.06,29.26,29.04,29.21,52830.0
2023-07-05 11:30:00,29.21,29.29,29.04,29.08,19111.0,29.21,29.29,29.04,29.08,19111.0
2023-07-05 12:00:00,29.09,29.12,28.99,29.01,24113.0,29.09,29.12,28.99,29.01,24113.0
2023-07-05 12:30:00,28.99,29.05,28.95,29.03,23634.0,28.99,29.05,28.95,29.03,23634.0
2023-07-05 13:00:00,29.03,29.04,28.97,29.02,17168.0,29.03,29.04,28.97,29.02,17168.0
2023-07-05 13:30:00,29.02,29.14,29.0,29.12,29023.0,29.02,29.14,29.0,29.12,29023.0
2023-07-05 14:00:00,29.11,29.12,28.91,29.0,32568.0,29.11,29.12,28.91,29.0,32568.0
2023-07-05 14:30:00,29.01,29.08,28.96,29.02,22523.0,29.01,29.08,28.96,29.02,22523.0
2023-07-05 15:00:00,29.03,29.09,29.0,29.09,26252.0,29.03,29.09,29.0,29.09,26252.0
2023-07-05 15:30:00,29.09,29.13,28.87,28.88,306080.0,29.09,29.13,28.87,28.88,306080.0
2023-07-06 09:30:00,28.64,28.87,28.44,28.62,27693.0,28.64,28.87,28.44,28.62,27693.0
2023-07-06 10:00:00,28.6,28.62,28.35,28.39,30863.0,28.6,28.62,28.35,28.39,30863.0
2023-07-06 10:30:00,28.38,28.41,28.16,28.17,70296.0,28.38,28.41,28.16,28.17,70296.0
2023-07-06 11:00:00,28.18,28.19,28.02,28.05,24982.0,28.18,28.19,28.02,28.05,24982.0
2023-07-06 11:30:00,28.05,28.16,28.05,28.15,26502.0,28.05,28.16,28.05,28.15,26502.0
2023-07-06 12:00:00,28.18,28.25,28.16,28.2,22285.0,28.18,28.25,28.16,28.2,22285.0
2023-07-06 12:30:00,28.22,28.36,28.21,28.35,21437.0,28.22,28.36,28.21,28.35,21437.0
2023-07-06 13:00:00,28.35,28.41,28.33,28.38,14928.0,28.35,28.41,28.33,28.38,14928.0
2023-07-06 13:30:00,28.38,28.46,28.36,28.39,15207.0,28.38,28.46,28.36,28.39,15207.0
2023-07-06 14:00:00,28.4,28.49,28.37,28.43,24492.0,28.4,28.49,28.37,28.43,24492.0
2023-07-06 14:30:00,28.44,28.61,28.42,28.58,38331.0,28.44,28.61,28.42,28.58,38331.0
2023-07-06 15:00:00,28.58,28.6,28.5,28.58,31608.0,28.58,28.6,28.5,28.58,31608.0
2023-07-06 15:30:00,28.57,28.62,28.44,28.61,168927.0,28.57,28.62,28.44,28.61,168927.0
2023-07-07 09:30:00,28.65,28.91,28.63,28.86,31919.0,28.65,28.91,28.63,28.86,31919.0
2023-07-07 10:00:00,28.86,28.95,28.79,28.95,16774.0,28.86,28.95,28.79,28.95,16774.0
2023-07-07 10:30:00,28.93,29.12,28.93,29.05,74240.0,28.93,29.12,28.93,29.05,74240.0
2023-07-07 11:00:00,29.05,29.22,29.05,29.2,27390.0,29.05,29.22,29.05,29.2,27390.0
2023-07-07 11:30:00,29.21,29.28,29.16,29.28,38043.0,29.21,29.28,29.16,29.28,38043.0
2023-07-07 12:00:00,29.28,29.32,29.24,29.24,23295.0,29.28,29.32,29.24,29.24,23295.0
2023-07-07 12:30:00,29.25,29.47,29.24,29.47,42815.0,29.25,29.47,29.24,29.47,42815.0
2023-07-07 13:00:00,29.47,29.61,29.46,29.54,58908.0,29.47,29.61,29.46,29.54,58908.0
2023-07-07 13:30:00,29.55,29.56,29.42,29.43,32375.0,29.55,29.56,29.42,29.43,32375.0
2023-07-07 14:00:00,29.43,29.51,29.42,29.51,15274.0,29.43,29.51,29.42,29.51,15274.0
2023-07-07 14:30:00,29.51,29.51,29.41,29.46,19089.0,29.51,29.51,29.41,29.46,19089.0
2023-07-07 15:00:00,29.46,29.47,29.39,29.44,461609.0,29.46,29.47,29.39,29.44,461609.0
2023-07-07 15:30:00,29.44,29.53,29.36,29.43,156472.0,29.44,29.53,29.36,29.43,156472.0
2023-07-10 09:30:00,29.39,29.74,29.23,29.72,80503.0,29.39,29.74,29.23,29.72,80503.0
2023-07-10 10:00:00,29.72,29.81,29.56,29.58,99445.0,29.72,29.81,29.56,29.58,99445.0
2023-07-10 10:30:00,29.59,29.66,29.49,29.58,26869.0,29.59,29.66,29.49,29.58,26869.0
2023-07-10 11:00:00,29.6,29.61,29.46,29.47,17590.0,29.6,29.61,29.46,29.47,17590.0
2023-07-10 11:30:00,29.46,29.5,29.43,29.45,33264.0,29.46,29.5,29.43,29.45,33264.0
2023-07-10 12:00:00,29.45,29.45,29.32,29.37,27159.0,29.45,29.45,29.32,29.37,27159.0
2023-07-10 12:30:00,29.37,29.51,29.3,29.42,134523.0,29.37,29.51,29.3,29.42,134523.0
2023-07-10 13:00:00,29.42,29.46,29.37,29.42,20006.0,29.42,29.46,29.37,29.42,20006.0
2023-07-10 13:30:00,29.42,29.5,29.4,29.49,23089.0,29.42,29.5,29.4,29.49,23089.0
2023-07-10 14:00:00,29.5,29.5,29.4,29.48,29635.0,29.5,29.5,29.4,29.48,29635.0
2023-07-10 14:30:00,29.48,29.5,29.43,29.48,76656.0,29.48,29.5,29.43,29.48,76656.0
2023-07-10 15:00:00,29.48,29.63,29.45,29.57,57028.0,29.48,29.63,29.45,29.57,57028.0
2023-07-10 15:30:00,29.57,29.74,29.52,29.74,218030.0,29.57,29.74,29.52,29.74,218030.0
2023-07-11 09:30:00,29.97,30.15,29.96,30.13,86541.0,29.97,30.15,29.96,30.13,86541.0
2023-07-11 10:00:00,30.15,30.4,30.09,30.39,167938.0,30.15,30.4,30.09,30.39,167938.0
2023-07-11 10:30:00,30.38,30.38,30.25,30.3,137415.0,30.38,30.38,30.25,30.3,137415.0
2023-07-11 11:00:00,30.31,30.41,30.21,30.22,44795.0,30.31,30.41,30.21,30.22,44795.0
2023-07-11 11:30:00,30.21,30.41,30.18,30.38,40046.0,30.21,30.41,30.18,30.38,40046.0
2023-07-11 12:00:00,30.39,30.48,30.38,30.43,50907.0,30.39,30.48,30.38,30.43,50907.0
2023-07-11 12:30:00,30.41,30.45,30.4,30.43,27653.0,30.41,30.45,30.4,30.43,27653.0
2023-07-11 13:00:00,30.43,30.51,30.41,30.5,45465.0,30.43,30.51,30.41,30.5,45465.0
2023-07-11 13:30:00,30.49,30.6,30.49,30.58,36537.0,30.49,30.6,30.49,30.58,36537.0
2023-07-11 14:00:00,30.58,30.71,30.56,30.69,65192.0,30.58,30.71,30.56,30.69,65192.0
2023-07-11 14:30:00,30.69,30.78,30.64,30.78,34946.0,30.69,30.78,30.64,30.78,34946.0
2023-07-11 15:00:00,30.78,30.82,30.74,30.77,75904.0,30.78,30.82,30.74,30.77,75904.0
2023-07-11 15:30:00,30.78,30.9,30.68,30.9,248649.0,30.78,30.9,30.68,30.9,248649.0
2023-07-12 09:30:00,31.58,31.65,31.33,31.46,62460.0,31.58,31.65,31.33,31.46,62460.0
2023-07-12 10:00:00,31.49,31.52,31.24,31.39,70526.0,31.49,31.52,31.24,31.39,70526.0
2023-07-12 10:30:00,31.41,31.48,31.34,31.4,47166.0,31.41,31.48,31.34,31.4,47166.0
2023-07-12 11:00:00,31.41,31.49,31.12,31.2,65864.0,31.41,31.49,31.12,31.2,65864.0
2023-07-12 11:30:00,31.2,31.24,30.99,31.0,48913.0,31.2,31.24,30.99,31.0,48913.0
2023-07-12 12:00:00,30.99,31.17,30.93,31.09,61314.0,30.99,31.17,30.93,31.09,61314.0
2023-07-12 12:30:00,31.09,31.13,30.97,31.06,51942.0,31.09,31.13,30.97,31.06,51942.0
2023-07-12 13:00:00,31.07,31.12,31.04,31.05,20835.0,31.07,31.12,31.04,31.05,20835.0
2023-07-12 13:30:00,31.06,31.14,31.04,31.1,22147.0,31.06,31.14,31.04,31.1,22147.0
2023-07-12 14:00:00,31.1,31.2,31.09,31.17,22134.0,31.1,31.2,31.09,31.17,22134.0
2023-07-12 14:30:00,31.17,31.18,31.03,31.05,39592.0,31.17,31.18,31.03,31.05,39592.0
2023-07-12 15:00:00,31.06,31.08,30.93,30.99,42419.0,31.06,31.08,30.93,30.99,42419.0
2023-07-12 15:30:00,30.99,31.08,30.97,31.05,229152.0,30.99,31.08,30.97,31.05,229152.0
2023-07-13 09:30:00,31.1,31.22,30.91,31.22,26034.0,31.1,31.22,30.91,31.22,26034.0
2023-07-13 10:00:00,31.22,31.24,31.11,31.15,22203.0,31.22,31.24,31.11,31.15,22203.0
2023-07-13 10:30:00,31.14,31.17,30.93,30.98,13996.0,31.14,31.17,30.93,30.98,13996.0
2023-07-13 11:00:00,30.98,31.06,30.93,31.05,26383.0,30.98,31.06,30.93,31.05,26383.0
2023-07-13 11:30:00,31.04,31.1,31.0,31.07,17101.0,31.04,31.1,31.0,31.07,17101.0
2023-07-13 12:00:00,31.07,31.08,30.95,31.03,30557.0,31.07,31.08,30.95,31.03,30557.0
2023-07-13 12:30:00,31.03,31.04,30.8,30.83,36199.0,31.03,31.04,30.8,30.83,36199.0
2023-07-13 13:00:00,30.83,30.83,30.69,30.76,25190.0,30.83,30.83,30.69,30.76,25190.0
2023-07-13 13:30:00,30.77,30.8,30.7,30.8,14706.0,30.77,30.8,30.7,30.8,14706.0
2023-07-13 14:00:00,30.8,30.95,30.79,30.88,37274.0,30.8,30.95,30.79,30.88,37274.0
2023-07-13 14:30:00,30.87,30.89,30.8,30.84,18099.0,30.87,30.89,30.8,30.84,18099.0
2023-07-13 15:00:00,30.84,30.84,30.74,30.83,74076.0,30.84,30.84,30.74,30.83,74076.0
2023-07-13 15:30:00,30.83,31.02,30.81,31.0,207554.0,30.83,31.02,30.81,31.0,207554.0
2023-07-14 09:30:00,31.0,31.0,30.59,30.63,46127.0,31.0,31.0,30.59,30.63,46127.0
2023-07-14 10:00:00,30.62,30.64,30.36,30.36,49181.0,30.62,30.64,30.36,30.36,49181.0
2023-07-14 10:30:00,30.34,30.36,30.17,30.26,29796.0,30.34,30.36,30.17,30.26,29796.0
2023-07-14 11:00:00,30.28,30.36,30.25,30.35,46889.0,30.28,30.36,30.25,30.35,46889.0
2023-07-14 11:30:00,30.35,30.35,30.09,30.21,21107.0,30.35,30.35,30.09,30.21,21107.0
2023-07-14 12:00:00,30.22,30.26,30.14,30.2,22413.0,30.22,30.26,30.14,30.2,22413.0
2023-07-14 12:30:00,30.2,30.22,30.13,30.18,14598.0,30.2,30.22,30.13,30.18,14598.0
2023-07-14 13:00:00,30.19,30.23,30.13,30.21,16519.0,30.19,30.23,30.13,30.21,16519.0
2023-07-14 13:30:00,30.19,30.28,30.19,30.26,21659.0,30.19,30.28,30.19,30.26,21659.0
2023-07-14 14:00:00,30.27,30.28,30.18,30.19,20466.0,30.27,30.28,30.18,30.19,20466.0
2023-07-14 14:30:00,30.18,30.21,30.09,30.11,24865.0,30.18,30.21,30.09,30.11,24865.0
2023-07-14 15:00:00,30.09,30.21,30.06,30.2,37194.0,30.09,30.21,30.06,30.2,37194.0
2023-07-14 15:30:00,30.21,30.3,30.18,30.25,172589.0,30.21,30.3,30.18,30.25,172589.0
2023-07-17 09:30:00,30.21,30.49,30.07,30.36,36407.0,30.21,30.49,30.07,30.36,36407.0
2023-07-17 10:00:00,30.36,30.42,30.18,30.2,22309.0,30.36,30.42,30.18,30.2,22309.0
2023-07-17 10:30:00,30.22,30.22,29.98,30.0,449163.0,30.22,30.22,29.98,30.0,449163.0
2023-07-17 11:00:00,30.0,30.35,29.94,30.3,469595.0,30.0,30.35,29.94,30.3,469595.0
2023-07-17 11:30:00,30.31,30.33,30.23,30.29,28775.0,30.31,30.33,30.23,30.29,28775.0
2023-07-17 12:00:00,30.29,30.46,30.28,30.34,32282.0,30.29,30.46,30.28,30.34,32282.0
2023-07-17 12:30:00,30.33,30.37,30.29,30.31,30063.0,30.33,30.37,30.29,30.31,30063.0
2023-07-17 13:00:00,30.31,30.37,30.29,30.34,28372.0,30.31,30.37,30.29,30.34,28372.0
2023-07-17 13:30:00,30.34,30.4,30.29,30.3,29499.0,30.34,30.4,30.29,30.3,29499.0
2023-07-17 14:00:00,30.3,30.37,30.3,30.36,33761.0,30.3,30.37,30.3,30.36,33761.0
2023-07-17 14:30:00,30.34,30.43,30.32,30.42,44494.0,30.34,30.43,30.32,30.42,44494.0
2023-07-17 15:00:00,30.43,30.54,30.42,30.49,70732.0,30.43,30.54,30.42,30.49,70732.0
2023-07-17 15:30:00,30.48,30.55,30.45,30.54,204681.0,30.48,30.55,30.45,30.54,204681.0
2023-07-18 09:30:00,30.64,31.41,30.64,31.39,60980.0,30.64,31.41,30.64,31.39,60980.0
2023-07-18 10:00:00,31.39,31.47,31.32,31.41,76493.0,31.39,31.47,31.32,31.41,76493.0
2023-07-18 10:30:00,31.42,31.44,31.33,31.43,28924.0,31.42,31.44,31.33,31.43,28924.0
2023-07-18 11:00:00,31.41,31.53,31.39,31.48,61631.0,31.41,31.53,31.39,31.48,61631.0
2023-07-18 11:30:00,31.47,31.48,31.25,31.33,62635.0,31.47,31.48,31.25,31.33,62635.0
2023-07-18 12:00:00,31.33,31.36,31.19,31.27,28143.0,31.33,31.36,31.19,31.27,28143.0
2023-07-18 12:30:00,31.26,31.38,31.26,31.36,13356.0,31.26,31.38,31.26,31.36,13356.0
2023-07-18 13:00:00,31.38,31.41,31.34,31.35,17795.0,31.38,31.41,31.34,31.35,17795.0
2023-07-18 13:30:00,31.34,31.35,31.15,31.16,18462.0,31.34,31.35,31.15,31.16,18462.0
2023-07-18 14:00:00,31.16,31.25,31.16,31.25,31409.0,31.16,31.25,31.16,31.25,31409.0
2023-07-18 14:30:00,31.24,31.31,31.15,31.31,51044.0,31.24,31.31,31.15,31.31,51044.0
2023-07-18 15:00:00,31.31,31.51,31.31,31.5,107912.0,31.31,31.51,31.31,31.5,107912.0
2023-07-18 15:30:00,31.49,31.6,31.44,31.57,230572.0,31.49,31.6,31.44,31.57,230572.0
2023-07-19 09:30:00,31.55,31.75,31.38,31.48,60347.0,31.55,31.75,31.38,31.48,60347.0
2023-07-19 10:00:00,31.48,31.51,31.27,31.29,34918.0,31.48,31.51,31.27,31.29,34918.0
2023-07-19 10:30:00,31.29,31.29,30.98,31.02,36924.0,31.29,31.29,30.98,31.02,36924.0
2023-07-19 11:00:00,31.03,31.27,31.0,31.27,25608.0,31.03,31.27,31.0,31.27,25608.0
2023-07-19 11:30:00,31.26,31.33,31.25,31.33,11566.0,31.26,31.33,31.25,31.33,11566.0
2023-07-19 12:00:00,31.33,31.33,31.21,31.23,19177.0,31.33,31.33,31.21,31.23,19177.0
2023-07-19 12:30:00,31.2,31.22,31.12,31.21,9532.0,31.2,31.22,31.12,31.21,9532.0
2023-07-19 13:00:00,31.21,31.3,31.15,31.28,37926.0,31.21,31.3,31.15,31.28,37926.0
2023-07-19 13:30:00,31.27,31.3,31.15,31.26,356701.0,31.27,31.3,31.15,31.26,356701.0
2023-07-19 14:00:00,31.27,31.33,31.17,31.2,278172.0,31.27,31.33,31.17,31.2,278172.0
2023-07-19 14:30:00,31.21,31.25,31.15,31.17,26191.0,31.21,31.25,31.15,31.17,26191.0
2023-07-19 15:00:00,31.18,31.27,31.18,31.24,29618.0,31.18,31.27,31.18,31.24,29618.0
2023-07-19 15:30:00,31.24,31.3,31.19,31.29,216398.0,31.24,31.3,31.19,31.29,216398.0
2023-07-20 09:30:00,31.47,31.53,30.89,31.06,38965.0,31.47,31.53,30.89,31.06,38965.0
2023-07-20 10:00:00,31.08,31.11,30.61,30.69,94330.0,31.08,31.11,30.61,30.69,94330.0
2023-07-20 10:30:00,30.71,31.06,30.69,30.96,61120.0,30.71,31.06,30.69,30.96,61120.0
2023-07-20 11:00:00,30.97,31.12,30.97,31.05,8601.0,30.97,31.12,30.97,31.05,8601.0
2023-07-20 11:30:00,31.03,31.07,30.96,31.0,10458.0,31.03,31.07,30.96,31.0,10458.0
2023-07-20 12:00:00,31.0,31.15,30.99,31.03,12969.0,31.0,31.15,30.99,31.03,12969.0
2023-07-20 12:30:00,31.0,31.0,30.78,30.79,61458.0,31.0,31.0,30.78,30.79,61458.0
2023-07-20 13:00:00,30.79,30.8,30.59,30.65,24655.0,30.79,30.8,30.59,30.65,24655.0
2023-07-20 13:30:00,30.66,30.7,30.56,30.57,20586.0,30.66,30.7,30.56,30.57,20586.0
2023-07-20 14:00:00,30.59,30.73,30.57,30.64,54889.0,30.59,30.73,30.57,30.64,54889.0
2023-07-20 14:30:00,30.66,30.8,30.66,30.74,19272.0,30.66,30.8,30.66,30.74,19272.0
2023-07-20 15:00:00,30.76,30.82,30.71,30.75,21906.0,30.76,30.82,30.71,30.75,21906.0
2023-07-20 15:30:00,30.75,30.78,30.65,30.74,133316.0,30.75,30.78,30.65,30.74,133316.0
2023-07-21 09:30:00,31.02,31.12,30.64,30.75,92553.0,31.02,31.12,30.64,30.75,92553.0
2023-07-21 10:00:00,30.75,30.86,30.54,30.56,42081.0,30.75,30.86,30.54,30.56,42081.0
2023-07-21 10:30:00,30.56,30.8,30.47,30.79,111017.0,30.56,30.8,30.47,30.79,111017.0
2023-07-21 11:00:00,30.79,30.82,30.71,30.73,27650.0,30.79,30.82,30.71,30.73,27650.0
2023-07-21 11:30:00,30.73,30.73,30.64,30.69,35928.0,30.73,30.73,30.64,30.69,35928.0
2023-07-21 12:00:00,30.69,30.69,30.57,30.6,23199.0,30.69,30.69,30.57,30.6,23199.0
2023-07-21 12:30:00,30.6,30.61,30.4,30.45,41100.0,30.6,30.61,30.4,30.45,41100.0
2023-07-21 13:00:00,30.45,30.53,30.45,30.5,20365.0,30.45,30.53,30.45,30.5,20365.0
2023-07-21 13:30:00,30.5,30.57,30.49,30.54,25214.0,30.5,30.57,30.49,30.54,25214.0
2023-07-21 14:00:00,30.55,30.57,30.46,30.5,27631.0,30.55,30.57,30.46,30.5,27631.0
2023-07-21 14:30:00,30.53,30.53,30.41,30.44,67426.0,30.53,30.53,30.41,30.44,67426.0
2023-07-21 15:00:00,30.43,30.44,30.3,30.41,58592.0,30.43,30.44,30.3,30.41,58592.0
2023-07-21 15:30:00,30.42,30.49,30.31,30.34,269385.0,30.42,30.49,30.31,30.34,269385.0
2023-07-24 09:30:00,30.32,30.62,30.29,30.35,44637.0,30.32,30.62,30.29,30.35,44637.0
2023-07-24 10:00:00,30.42,30.43,30.11,30.19,39732.0,30.42,30.43,30.11,30.19,39732.0
2023-07-24 10:30:00,30.22,30.32,30.14,30.25,10484.0,30.22,30.32,30.14,30.25,10484.0
2023-07-24 11:00:00,30.27,30.51,30.25,30.51,29420.0,30.27,30.51,30.25,30.51,29420.0
2023-07-24 11:30:00,30.54,30.7,30.5,30.7,28387.0,30.54,30.7,30.5,30.7,28387.0
2023-07-24 12:00:00,30.7,30.9,30.68,30.8,99124.0,30.7,30.9,30.68,30.8,99124.0
2023-07-24 12:30:00,30.8,30.8,30.69,30.7,11637.0,30.8,30.8,30.69,30.7,11637.0
2023-07-24 13:00:00,30.69,30.81,30.64,30.81,10799.0,30.69,30.81,30.64,30.81,10799.0
2023-07-24 13:30:00,30.81,30.82,30.67,30.69,14321.0,30.81,30.82,30.67,30.69,14321.0
2023-07-24 14:00:00,30.69,30.74,30.67,30.68,16668.0,30.69,30.74,30.67,30.68,16668.0
2023-07-24 14:30:00,30.69,30.69,30.58,30.59,14995.0,30.69,30.69,30.58,30.59,14995.0
2023-07-24 15:00:00,30.58,30.6,30.54,30.55,21773.0,30.58,30.6,30.54,30.55,21773.0
2023-07-24 15:30:00,30.54,30.76,30.53,30.73,123573.0,30.54,30.76,30.53,30.73,123573.0
2023-07-25 09:30:00,30.66,30.81,30.58,30.6,20817.0,30.66,30.81,30.58,30.6,20817.0
2023-07-25 10:00:00,30.62,30.87,30.61,30.81,22482.0,30.62,30.87,30.61,30.81,22482.0
2023-07-25 10:30:00,30.79,30.79,30.69,30.71,21478.0,30.79,30.79,30.69,30.71,21478.0
2023-07-25 11:00:00,30.73,30.75,30.62,30.72,27709.0,30.73,30.75,30.62,30.72,27709.0
2023-07-25 11:30:00,30.72,30.78,30.65,30.69,12716.0,30.72,30.78,30.65,30.69,12716.0
2023-07-25 12:00:00,30.68,30.78,30.64,30.65,9652.0,30.68,30.78,30.64,30.65,9652.0
2023-07-25 12:30:00,30.66,30.67,30.56,30.66,13701.0,30.66,30.67,30.56,30.66,13701.0
2023-07-25 13:00:00,30.65,30.73,30.56,30.72,39599.0,30.65,30.73,30.56,30.72,39599.0
2023-07-25 13:30:00,30.72,30.75,30.68,30.75,19862.0,30.72,30.75,30.68,30.75,19862.0
2023-07-25 14:00:00,30.75,30.79,30.72,30.77,13633.0,30.75,30.79,30.72,30.77,13633.0
2023-07-25 14:30:00,30.78,30.81,30.69,30.72,21565.0,30.78,30.81,30.69,30.72,21565.0
2023-07-25 15:00:00,30.72,30.74,30.55,30.56,25366.0,30.72,30.74,30.55,30.56,25366.0
2023-07-25 15:30:00,30.56,30.76,30.53,30.76,222211.0,30.56,30.76,30.53,30.76,222211.0
2023-07-26 09:30:00,30.66,31.0,30.66,30.89,150203.0,30.66,31.0,30.66,30.89,150203.0
2023-07-26 10:00:00,30.9,31.11,30.87,30.95,75546.0,30.9,31.11,30.87,30.95,75546.0
2023-07-26 10:30:00,30.95,30.95,30.8,30.85,30590.0,30.95,30.95,30.8,30.85,30590.0
2023-07-26 11:00:00,30.85,30.9,30.8,30.84,31046.0,30.85,30.9,30.8,30.84,31046.0
2023-07-26 11:30:00,30.84,30.85,30.74,30.81,12962.0,30.84,30.85,30.74,30.81,12962.0
2023-07-26 12:00:00,30.8,30.88,30.71,30.85,14051.0,30.8,30.88,30.71,30.85,14051.0
2023-07-26 12:30:00,30.87,30.9,30.81,30.87,23481.0,30.87,30.9,30.81,30.87,23481.0
2023-07-26 13:00:00,30.87,30.91,30.82,30.82,22066.0,30.87,30.91,30.82,30.82,22066.0
2023-07-26 13:30:00,30.82,30.86,30.79,30.81,41360.0,30.82,30.86,30.79,30.81,41360.0
2023-07-26 14:00:00,30.8,30.85,30.7,30.79,57953.0,30.8,30.85,30.7,30.79,57953.0
2023-07-26 14:30:00,30.78,31.06,30.78,30.92,46376.0,30.78,31.06,30.78,30.92,46376.0
2023-07-26 15:00:00,30.91,30.95,30.69,30.79,41215.0,30.91,30.95,30.69,30.79,41215.0
2023-07-26 15:30:00,30.8,30.86,30.68,30.79,202405.0,30.8,30.86,30.68,30.79,202405.0
2023-07-27 09:30:00,31.11,31.11,30.68,30.87,27505.0,31.11,31.11,30.68,30.87,27505.0
2023-07-27 10:00:00,30.88,30.89,30.67,30.73,15519.0,30.88,30.89,30.67,30.73,15519.0
2023-07-27 10:30:00,30.74,31.0,30.73,30.88,18765.0,30.74,31.0,30.73,30.88,18765.0
2023-07-27 11:00:00,30.88,30.9,30.72,30.77,23180.0,30.88,30.9,30.72,30.77,23180.0
2023-07-27 11:30:00,30.75,30.75,30.66,30.7,9496.0,30.75,30.75,30.66,30.7,9496.0
2023-07-27 12:00:00,30.71,30.81,30.69,30.77,11431.0,30.71,30.81,30.69,30.77,11431.0
2023-07-27 12:30:00,30.78,30.81,30.7,30.72,8422.0,30.78,30.81,30.7,30.72,8422.0
2023-07-27 13:00:00,30.76,30.76,30.49,30.49,11189.0,30.76,30.76,30.49,30.49,11189.0
2023-07-27 13:30:00,30.49,30.49,30.41,30.45,14952.0,30.49,30.49,30.41,30.45,14952.0
2023-07-27 14:00:00,30.45,30.46,30.3,30.31,24734.0,30.45,30.46,30.3,30.31,24734.0
2023-07-27 14:30:00,30.3,30.34,30.24,30.26,32391.0,30.3,30.34,30.24,30.26,32391.0
2023-07-27 15:00:00,30.24,30.29,30.19,30.23,26604.0,30.24,30.29,30.19,30.23,26604.0
2023-07-27 15:30:00,30.24,30.27,30.09,30.25,143141.0,30.24,30.27,30.09,30.25,143141.0
2023-07-28 09:30:00,30.47,30.69,30.38,30.63,76499.0,30.47,30.69,30.38,30.63,76499.0
2023-07-28 10:00:00,30.63,31.07,30.63,30.88,57060.0,30.63,31.07,30.63,30.88,57060.0
2023-07-28 10:30:00,30.88,30.88,30.58,30.66,16944.0,30.88,30.88,30.58,30.66,16944.0
2023-07-28 11:00:00,30.66,30.66,30.5,30.6,18025.0,30.66,30.66,30.5,30.6,18025.0
2023-07-28 11:30:00,30.58,30.67,30.55,30.55,27117.0,30.58,30.67,30.55,30.55,27117.0
2023-07-28 12:00:00,30.55,30.63,30.5,30.63,13163.0,30.55,30.63,30.5,30.63,13163.0
2023-07-28 12:30:00,30.64,30.72,30.63,30.68,21067.0,30.64,30.72,30.63,30.68,21067.0
2023-07-28 13:00:00,30.67,30.67,30.5,30.54,37242.0,30.67,30.67,30.5,30.54,37242.0
2023-07-28 13:30:00,30.54,30.59,30.41,30.58,14234.0,30.54,30.59,30.41,30.58,14234.0
2023-07-28 14:00:00,30.59,30.79,30.59,30.78,35768.0,30.59,30.79,30.59,30.78,35768.0
2023-07-28 14:30:00,30.77,30.81,30.73,30.76,12916.0,30.77,30.81,30.73,30.76,12916.0
2023-07-28 15:00:00,30.76,30.8,30.74,30.77,12103.0,30.76,30.8,30.74,30.77,12103.0
2023-07-28 15:30:00,30.74,30.82,30.62,30.64,165963.0,30.74,30.82,30.62,30.64,165963.0
2023-07-31 09:30:00,30.84,31.29,30.84,31.23,101498.0,30.84,31.29,30.84,31.23,101498.0
2023-07-31 10:00:00,31.27,31.29,31.11,31.11,60423.0,31.27,31.29,31.11,31.11,60423.0
2023-07-31 10:30:00,31.11,31.21,31.03,31.06,32923.0,31.11,31.21,31.03,31.06,32923.0
2023-07-31 11:00:00,31.07,31.13,31.01,31.12,14419.0,31.07,31.13,31.01,31.12,14419.0
2023-07-31 11:30:00,31.12,31.14,31.06,31.07,14978.0,31.12,31.14,31.06,31.07,14978.0
2023-07-31 12:00:00,31.08,31.15,31.04,31.1,14717.0,31.08,31.15,31.04,31.1,14717.0
2023-07-31 12:30:00,31.1,31.1,30.99,31.01,11488.0,31.1,31.1,30.99,31.01,11488.0
2023-07-31 13:00:00,31.01,31.01,30.9,30.96,36636.0,31.01,31.01,30.9,30.96,36636.0
2023-07-31 13:30:00,30.96,30.98,30.94,30.96,11563.0,30.96,30.98,30.94,30.96,11563.0
2023-07-31 14:00:00,30.97,31.06,30.97,31.0,23067.0,30.97,31.06,30.97,31.0,23067.0
2023-07-31 14:30:00,31.01,31.06,30.98,31.02,16404.0,31.01,31.06,30.98,31.02,16404.0
2023-07-31 15:00:00,31.03,31.06,31.0,31.05,16469.0,31.03,31.06,31.0,31.05,16469.0
2023-07-31 15:30:00,31.05,31.06,30.9,30.98,173752.0,31.05,31.06,30.9,30.98,173752.0
2023-08-01 09:30:00,30.78,31.17,30.73,31.16,33905.0,30.78,31.17,30.73,31.16,33905.0
2023-08-01 10:00:00,31.21,31.25,30.92,30.92,22288.0,31.21,31.25,30.92,30.92,22288.0
2023-08-01 10:30:00,30.91,31.22,30.87,31.22,29409.0,30.91,31.22,30.87,31.22,29409.0
2023-08-01 11:00:00,31.21,31.43,31.16,31.32,57510.0,31.21,31.43,31.16,31.32,57510.0
2023-08-01 11:30:00,31.32,31.36,31.1,31.13,106256.0,31.32,31.36,31.1,31.13,106256.0
2023-08-01 12:00:00,31.13,31.21,31.1,31.18,19792.0,31.13,31.21,31.1,31.18,19792.0
2023-08-01 12:30:00,31.18,31.21,31.13,31.17,17453.0,31.18,31.21,31.13,31.17,17453.0
2023-08-01 13:00:00,31.18,31.37,31.18,31.37,39571.0,31.18,31.37,31.18,31.37,39571.0
2023-08-01 13:30:00,31.36,31.38,31.13,31.26,66981.0,31.36,31.38,31.13,31.26,66981.0
2023-08-01 14:00:00,31.26,31.26,31.14,31.15,23685.0,31.26,31.26,31.14,31.15,23685.0
2023-08-01 14:30:00,31.15,31.24,31.12,31.24,20381.0,31.15,31.24,31.12,31.24,20381.0
2023-08-01 15:00:00,31.24,31.34,31.24,31.26,32459.0,31.24,31.34,31.24,31.26,32459.0
2023-08-01 15:30:00,31.26,31.41,31.23,31.23,239268.0,31.26,31.41,31.23,31.23,239268.0
2023-08-02 09:30:00,30.84,30.97,30.65,30.85,59796.0,30.84,30.97,30.65,30.85,59796.0
2023-08-02 10:00:00,30.9,30.99,30.76,30.87,48982.0,30.9,30.99,30.76,30.87,48982.0
2023-08-02 10:30:00,30.89,30.99,30.75,30.83,54366.0,30.89,30.99,30.75,30.83,54366.0
2023-08-02 11:00:00,30.84,30.95,30.82,30.93,24760.0,30.84,30.95,30.82,30.93,24760.0
2023-08-02 11:30:00,30.94,30.96,30.77,30.77,17875.0,30.94,30.96,30.77,30.77,17875.0
2023-08-02 12:00:00,30.79,30.81,30.67,30.74,33559.0,30.79,30.81,30.67,30.74,33559.0
2023-08-02 12:30:00,30.74,30.9,30.73,30.74,16229.0,30.74,30.9,30.73,30.74,16229.0
2023-08-02 13:00:00,30.75,30.85,30.74,30.84,16023.0,30.75,30.85,30.74,30.84,16023.0
2023-08-02 13:30:00,30.85,30.98,30.84,30.94,19467.0,30.85,30.98,30.84,30.94,19467.0
2023-08-02 14:00:00,30.95,31.14,30.93,31.14,26079.0,30.95,31.14,30.93,31.14,26079.0
2023-08-02 14:30:00,31.14,31.21,31.13,31.18,43288.0,31.14,31.21,31.13,31.18,43288.0
2023-08-02 15:00:00,31.19,31.2,31.06,31.09,55107.0,31.19,31.2,31.06,31.09,55107.0
2023-08-02 15:30:00,31.1,31.19,31.07,31.08,139294.0,31.1,31.19,31.07,31.08,139294.0
2023-08-03 09:30:00,31.0,31.16,30.79,30.99,78620.0,31.0,31.16,30.79,30.99,78620.0
2023-08-03 10:00:00,30.99,31.04,30.77,30.78,74792.0,30.99,31.04,30.77,30.78,74792.0
2023-08-03 10:30:00,30.78,30.93,30.73,30.91,31463.0,30.78,30.93,30.73,30.91,31463.0
2023-08-03 11:00:00,30.91,31.14,30.89,31.11,73544.0,30.91,31.14,30.89,31.11,73544.0
2023-08-03 11:30:00,31.11,31.32,31.03,31.32,195728.0,31.11,31.32,31.03,31.32,195728.0
2023-08-03 12:00:00,31.32,31.44,31.25,31.32,127436.0,31.32,31.44,31.25,31.32,127436.0
2023-08-03 12:30:00,31.33,31.45,31.29,31.39,79605.0,31.33,31.45,31.29,31.39,79605.0
2023-08-03 13:00:00,31.37,31.39,31.24,31.35,36373.0,31.37,31.39,31.24,31.35,36373.0
2023-08-03 13:30:00,31.36,31.46,31.3,31.32,58323.0,31.36,31.46,31.3,31.32,58323.0
2023-08-03 14:00:00,31.33,31.44,31.2,31.41,410715.0,31.33,31.44,31.2,31.41,410715.0
2023-08-03 14:30:00,31.41,31.41,31.34,31.36,198697.0,31.41,31.41,31.34,31.36,198697.0
2023-08-03 15:00:00,31.35,31.37,31.21,31.22,81319.0,31.35,31.37,31.21,31.22,81319.0
2023-08-03 15:30:00,31.21,31.27,31.02,31.11,257730.0,31.21,31.27,31.02,31.11,257730.0
2023-08-04 09:30:00,36.78,37.2,34.38,35.55,1002690.0,36.78,37.2,34.38,35.55,1002690.0
2023-08-04 10:00:00,35.62,36.36,35.55,36.13,431383.0,35.62,36.36,35.55,36.13,431383.0
2023-08-04 10:30:00,36.15,36.5,35.82,36.16,314070.0,36.15,36.5,35.82,36.16,314070.0
2023-08-04 11:00:00,36.16,36.37,35.88,36.37,354654.0,36.16,36.37,35.88,36.37,354654.0
2023-08-04 11:30:00,36.38,36.64,36.29,36.39,243000.0,36.38,36.64,36.29,36.39,243000.0
2023-08-04 12:00:00,36.38,36.62,36.15,36.44,243399.0,36.38,36.62,36.15,36.44,243399.0
2023-08-04 12:30:00,36.46,36.57,35.83,35.84,225675.0,36.46,36.57,35.83,35.84,225675.0
2023-08-04 13:00:00,35.84,36.16,35.81,35.98,202412.0,35.84,36.16,35.81,35.98,202412.0
2023-08-04 13:30:00,35.98,36.01,35.68,35.77,132688.0,35.98,36.01,35.68,35.77,132688.0
2023-08-04 14:00:00,35.77,36.07,35.51,35.58,912756.0,35.77,36.07,35.51,35.58,912756.0
2023-08-04 14:30:00,35.58,35.75,35.44,35.45,231095.0,35.58,35.75,35.44,35.45,231095.0
2023-08-04 15:00:00,35.44,35.88,35.44,35.87,426963.0,35.44,35.88,35.44,35.87,426963.0
2023-08-04 15:30:00,35.87,36.06,35.75,35.94,870786.0,35.87,36.06,35.75,35.94,870786.0
2023-08-07 09:30:00,34.63,34.97,34.06,34.48,285197.0,34.63,34.97,34.06,34.48,285197.0
2023-08-07 10:00:00,34.49,34.6,34.0,34.25,191268.0,34.49,34.6,34.0,34.25,191268.0
2023-08-07 10:30:00,34.25,34.37,33.78,34.12,176513.0,34.25,34.37,33.78,34.12,176513.0
2023-08-07 11:00:00,34.13,34.45,33.93,34.19,243673.0,34.13,34.45,33.93,34.19,243673.0
2023-08-07 11:30:00,34.19,34.38,33.94,33.97,218033.0,34.19,34.38,33.94,33.97,218033.0
2023-08-07 12:00:00,33.96,34.14,33.92,33.96,233952.0,33.96,34.14,33.92,33.96,233952.0
2023-08-07 12:30:00,33.96,34.12,33.91,33.97,127405.0,33.96,34.12,33.91,33.97,127405.0
2023-08-07 13:00:00,33.96,34.19,33.92,34.02,124159.0,33.96,34.19,33.92,34.02,124159.0
2023-08-07 13:30:00,34.02,34.07,33.71,33.95,205172.0,34.02,34.07,33.71,33.95,205172.0
2023-08-07 14:00:00,33.96,34.11,33.74,33.99,198031.0,33.96,34.11,33.74,33.99,198031.0
2023-08-07 14:30:00,34.0,34.53,33.94,34.33,312433.0,34.0,34.53,33.94,34.33,312433.0
2023-08-07 15:00:00,34.33,34.33,33.93,33.93,220769.0,34.33,34.33,33.93,33.93,220769.0
2023-08-07 15:30:00,33.94,34.31,33.93,34.24,857016.0,33.94,34.31,33.93,34.24,857016.0
2023-08-08 09:30:00,34.25,34.59,34.1,34.37,286616.0,34.25,34.59,34.1,34.37,286616.0
2023-08-08 10:00:00,34.38,34.62,34.21,34.61,241188.0,34.38,34.62,34.21,34.61,241188.0
2023-08-08 10:30:00,34.61,34.82,34.58,34.64,217095.0,34.61,34.82,34.58,34.64,217095.0
2023-08-08 11:00:00,34.64,34.97,34.33,34.95,490703.0,34.64,34.97,34.33,34.95,490703.0
2023-08-08 11:30:00,34.94,34.97,34.63,34.91,473716.0,34.94,34.97,34.63,34.91,473716.0
2023-08-08 12:00:00,34.91,34.98,34.66,34.7,149565.0,34.91,34.98,34.66,34.7,149565.0
2023-08-08 12:30:00,34.69,34.92,34.62,34.9,54553.0,34.69,34.92,34.62,34.9,54553.0
2023-08-08 13:00:00,34.91,34.93,34.62,34.74,78768.0,34.91,34.93,34.62,34.74,78768.0
2023-08-08 13:30:00,34.75,35.0,34.73,35.0,76332.0,34.75,35.0,34.73,35.0,76332.0
2023-08-08 14:00:00,34.99,35.25,34.97,35.03,139704.0,34.99,35.25,34.97,35.03,139704.0
2023-08-08 14:30:00,35.04,35.15,34.93,35.13,248822.0,35.04,35.15,34.93,35.13,248822.0
2023-08-08 15:00:00,35.14,35.42,35.13,35.41,335431.0,35.14,35.42,35.13,35.41,335431.0
2023-08-08 15:30:00,35.41,35.58,35.3,35.39,1323488.0,35.41,35.58,35.3,35.39,1323488.0
2023-08-09 09:30:00,35.56,35.61,34.88,34.94,100427.0,35.56,35.61,34.88,34.94,100427.0
2023-08-09 10:00:00,34.95,35.03,34.72,34.94,164836.0,34.95,35.03,34.72,34.94,164836.0
2023-08-09 10:30:00,34.96,35.6,34.95,35.37,171765.0,34.96,35.6,34.95,35.37,171765.0
2023-08-09 11:00:00,35.37,35.38,35.19,35.22,143957.0,35.37,35.38,35.19,35.22,143957.0
2023-08-09 11:30:00,35.21,35.35,34.96,35.0,41650.0,35.21,35.35,34.96,35.0,41650.0
2023-08-09 12:00:00,35.0,35.1,34.95,35.02,71748.0,35.0,35.1,34.95,35.02,71748.0
2023-08-09 12:30:00,35.01,35.06,34.92,34.92,209831.0,35.01,35.06,34.92,34.92,209831.0
2023-08-09 13:00:00,34.92,35.13,34.92,35.09,52021.0,34.92,35.13,34.92,35.09,52021.0
2023-08-09 13:30:00,35.09,35.23,35.08,35.12,102571.0,35.09,35.23,35.08,35.12,102571.0
2023-08-09 14:00:00,35.13,35.18,35.05,35.11,95275.0,35.13,35.18,35.05,35.11,95275.0
2023-08-09 14:30:00,35.11,35.37,35.1,35.33,78684.0,35.11,35.37,35.1,35.33,78684.0
2023-08-09 15:00:00,35.35,35.52,35.32,35.33,77605.0,35.35,35.52,35.32,35.33,77605.0
2023-08-09 15:30:00,35.33,35.39,35.26,35.36,282023.0,35.33,35.39,35.26,35.36,282023.0
2023-08-10 09:30:00,35.58,35.92,35.54,35.78,220196.0,35.58,35.92,35.54,35.78,220196.0
2023-08-10 10:00:00,35.8,35.87,35.56,35.68,236425.0,35.8,35.87,35.56,35.68,236425.0
2023-08-10 10:30:00,35.68,35.73,35.32,35.42,80478.0,35.68,35.73,35.32,35.42,80478.0
2023-08-10 11:00:00,35.41,35.42,35.23,35.36,120866.0,35.41,35.42,35.23,35.36,120866.0
2023-08-10 11:30:00,35.37,35.39,34.9,34.95,53891.0,35.37,35.39,34.9,34.95,53891.0
2023-08-10 12:00:00,34.96,35.0,34.82,34.87,44298.0,34.96,35.0,34.82,34.87,44298.0
2023-08-10 12:30:00,34.87,34.91,34.72,34.76,180347.0,34.87,34.91,34.72,34.76,180347.0
2023-08-10 13:00:00,34.74,34.74,34.53,34.61,85482.0,34.74,34.74,34.53,34.61,85482.0
2023-08-10 13:30:00,34.59,34.73,34.56,34.62,38164.0,34.59,34.73,34.56,34.62,38164.0
2023-08-10 14:00:00,34.64,34.89,34.61,34.83,38482.0,34.64,34.89,34.61,34.83,38482.0
2023-08-10 14:30:00,34.82,35.01,34.81,35.0,39618.0,34.82,35.01,34.81,35.0,39618.0
2023-08-10 15:00:00,34.99,35.06,34.9,34.93,33480.0,34.99,35.06,34.9,34.93,33480.0
2023-08-10 15:30:00,34.93,34.94,34.77,34.77,198147.0,34.93,34.94,34.77,34.77,198147.0
2023-08-11 09:30:00,34.97,34.97,34.6,34.75,60449.0,34.97,34.97,34.6,34.75,60449.0
2023-08-11 10:00:00,34.77,35.19,34.77,35.14,61110.0,34.77,35.19,34.77,35.14,61110.0
2023-08-11 10:30:00,35.15,35.24,35.06,35.09,35317.0,35.15,35.24,35.06,35.09,35317.0
2023-08-11 11:00:00,35.11,35.17,35.05,35.12,23771.0,35.11,35.17,35.05,35.12,23771.0
2023-08-11 11:30:00,35.13,35.29,35.02,35.15,192131.0,35.13,35.29,35.02,35.15,192131.0
2023-08-11 12:00:00,35.16,35.24,35.07,35.14,37407.0,35.16,35.24,35.07,35.14,37407.0
2023-08-11 12:30:00,35.16,35.21,35.02,35.05,30692.0,35.16,35.21,35.02,35.05,30692.0
2023-08-11 13:00:00,35.06,35.11,34.94,35.02,47296.0,35.06,35.11,34.94,35.02,47296.0
2023-08-11 13:30:00,35.02,35.08,34.97,35.01,38900.0,35.02,35.08,34.97,35.01,38900.0
2023-08-11 14:00:00,35.0,35.01,34.89,34.9,105537.0,35.0,35.01,34.89,34.9,105537.0
2023-08-11 14:30:00,34.9,34.97,34.78,34.82,78188.0,34.9,34.97,34.78,34.82,78188.0
2023-08-11 15:00:00,34.82,34.83,34.75,34.75,57152.0,34.82,34.83,34.75,34.75,57152.0
2023-08-11 15:30:00,34.75,34.76,34.62,34.66,170867.0,34.75,34.76,34.62,34.66,170867.0
2023-08-14 09:30:00,34.6,35.0,34.52,34.97,43018.0,34.6,35.0,34.52,34.97,43018.0
2023-08-14 10:00:00,35.03,35.19,34.86,34.95,71021.0,35.03,35.19,34.86,34.95,71021.0
2023-08-14 10:30:00,34.96,34.99,34.86,34.94,41424.0,34.96,34.99,34.86,34.94,41424.0
2023-08-14 11:00:00,34.94,35.09,34.89,35.07,39656.0,34.94,35.09,34.89,35.07,39656.0
2023-08-14 11:30:00,35.08,35.19,34.96,34.97,53025.0,35.08,35.19,34.96,34.97,53025.0
2023-08-14 12:00:00,34.97,35.16,34.96,34.99,34661.0,34.97,35.16,34.96,34.99,34661.0
2023-08-14 12:30:00,35.0,35.11,34.99,35.08,45496.0,35.0,35.11,34.99,35.08,45496.0
2023-08-14 13:00:00,35.08,35.21,35.07,35.09,29522.0,35.08,35.21,35.07,35.09,29522.0
2023-08-14 13:30:00,35.09,35.1,34.97,35.1,31412.0,35.09,35.1,34.97,35.1,31412.0
2023-08-14 14:00:00,35.1,35.11,34.96,34.99,34799.0,35.1,35.11,34.96,34.99,34799.0
2023-08-14 14:30:00,35.0,35.11,34.99,35.04,37365.0,35.0,35.11,34.99,35.04,37365.0
2023-08-14 15:00:00,35.04,35.06,34.89,34.97,72105.0,35.04,35.06,34.89,34.97,72105.0
2023-08-14 15:30:00,34.97,34.99,34.77,34.78,261694.0,34.97,34.99,34.77,34.78,261694.0
2023-08-15 09:30:00,34.53,34.74,34.46,34.5,35306.0,34.53,34.74,34.46,34.5,35306.0
2023-08-15 10:00:00,34.52,34.52,34.02,34.08,69882.0,34.52,34.52,34.02,34.08,69882.0
2023-08-15 10:30:00,34.09,34.23,34.07,34.21,27931.0,34.09,34.23,34.07,34.21,27931.0
2023-08-15 11:00:00,34.21,34.28,34.19,34.26,21521.0,34.21,34.28,34.19,34.26,21521.0
2023-08-15 11:30:00,34.28,34.31,34.19,34.2,20596.0,34.28,34.31,34.19,34.2,20596.0
2023-08-15 12:00:00,34.21,34.22,34.1,34.14,20040.0,34.21,34.22,34.1,34.14,20040.0
2023-08-15 12:30:00,34.15,34.2,34.1,34.14,24531.0,34.15,34.2,34.1,34.14,24531.0
2023-08-15 13:00:00,34.15,34.24,34.12,34.19,17512.0,34.15,34.24,34.12,34.19,17512.0
2023-08-15 13:30:00,34.2,34.23,34.18,34.22,22735.0,34.2,34.23,34.18,34.22,22735.0
2023-08-15 14:00:00,34.24,34.5,34.24,34.41,393112.0,34.24,34.5,34.24,34.41,393112.0
2023-08-15 14:30:00,34.41,34.64,34.41,34.64,67302.0,34.41,34.64,34.41,34.64,67302.0
2023-08-15 15:00:00,34.65,34.69,34.56,34.57,46746.0,34.65,34.69,34.56,34.57,46746.0
2023-08-15 15:30:00,34.56,34.62,34.37,34.37,235379.0,34.56,34.62,34.37,34.37,235379.0
2023-08-16 09:30:00,34.44,34.67,34.25,34.28,62878.0,34.44,34.67,34.25,34.28,62878.0
2023-08-16 10:00:00,34.28,34.28,34.0,34.12,93369.0,34.28,34.28,34.0,34.12,93369.0
2023-08-16 10:30:00,34.11,34.28,34.03,34.27,47496.0,34.11,34.28,34.03,34.27,47496.0
2023-08-16 11:00:00,34.26,34.27,34.14,34.15,26762.0,34.26,34.27,34.14,34.15,26762.0
2023-08-16 11:30:00,34.16,34.16,34.06,34.09,45579.0,34.16,34.16,34.06,34.09,45579.0
2023-08-16 12:00:00,34.1,34.15,34.01,34.07,48489.0,34.1,34.15,34.01,34.07,48489.0
2023-08-16 12:30:00,34.06,34.09,34.01,34.09,51111.0,34.06,34.09,34.01,34.09,51111.0
2023-08-16 13:00:00,34.09,34.12,33.97,34.04,184778.0,34.09,34.12,33.97,34.04,184778.0
2023-08-16 13:30:00,34.05,34.18,34.02,34.11,27852.0,34.05,34.18,34.02,34.11,27852.0
2023-08-16 14:00:00,34.09,34.1,33.82,33.93,60155.0,34.09,34.1,33.82,33.93,60155.0
2023-08-16 14:30:00,33.92,34.04,33.88,33.93,82654.0,33.92,34.04,33.88,33.93,82654.0
2023-08-16 15:00:00,33.93,33.99,33.81,33.89,240178.0,33.93,33.99,33.81,33.89,240178.0
2023-08-16 15:30:00,33.88,33.96,33.64,33.65,307937.0,33.88,33.96,33.64,33.65,307937.0
2023-08-17 09:30:00,33.8,33.93,33.74,33.79,46375.0,33.8,33.93,33.74,33.79,46375.0
2023-08-17 10:00:00,33.82,34.03,33.82,33.97,38397.0,33.82,34.03,33.82,33.97,38397.0
2023-08-17 10:30:00,33.97,34.03,33.6,33.61,60876.0,33.97,34.03,33.6,33.61,60876.0
2023-08-17 11:00:00,33.61,33.69,33.47,33.49,47358.0,33.61,33.69,33.47,33.49,47358.0
2023-08-17 11:30:00,33.49,33.5,33.37,33.4,17027.0,33.49,33.5,33.37,33.4,17027.0
2023-08-17 12:00:00,33.39,33.39,33.25,33.37,14880.0,33.39,33.39,33.25,33.37,14880.0
2023-08-17 12:30:00,33.38,33.49,33.32,33.49,26463.0,33.38,33.49,33.32,33.49,26463.0
2023-08-17 13:00:00,33.5,33.51,33.39,33.42,46827.0,33.5,33.51,33.39,33.42,46827.0
2023-08-17 13:30:00,33.43,33.45,33.28,33.38,72547.0,33.43,33.45,33.28,33.38,72547.0
2023-08-17 14:00:00,33.38,33.38,33.21,33.24,44969.0,33.38,33.38,33.21,33.24,44969.0
2023-08-17 14:30:00,33.25,33.34,33.17,33.29,70294.0,33.25,33.34,33.17,33.29,70294.0
2023-08-17 15:00:00,33.3,33.35,33.13,33.23,61741.0,33.3,33.35,33.13,33.23,61741.0
2023-08-17 15:30:00,33.23,33.24,33.02,33.03,306568.0,33.23,33.24,33.02,33.03,306568.0
2023-08-18 09:30:00,32.71,33.26,32.6,33.16,74558.0,32.71,33.26,32.6,33.16,74558.0
2023-08-18 10:00:00,33.16,33.3,33.09,33.13,52473.0,33.16,33.3,33.09,33.13,52473.0
2023-08-18 10:30:00,33.14,33.24,33.07,33.14,69076.0,33.14,33.24,33.07,33.14,69076.0
2023-08-18 11:00:00,33.15,33.24,33.08,33.19,45459.0,33.15,33.24,33.08,33.19,45459.0
2023-08-18 11:30:00,33.19,33.33,33.18,33.27,55468.0,33.19,33.33,33.18,33.27,55468.0
2023-08-18 12:00:00,33.25,33.25,33.14,33.15,47602.0,33.25,33.25,33.14,33.15,47602.0
2023-08-18 12:30:00,33.16,33.25,33.12,33.19,23707.0,33.16,33.25,33.12,33.19,23707.0
2023-08-18 13:00:00,33.19,33.23,33.11,33.16,28699.0,33.19,33.23,33.11,33.16,28699.0
2023-08-18 13:30:00,33.15,33.37,33.12,33.37,31728.0,33.15,33.37,33.12,33.37,31728.0
2023-08-18 14:00:00,33.39,33.55,33.38,33.48,70115.0,33.39,33.55,33.38,33.48,70115.0
2023-08-18 14:30:00,33.48,33.53,33.43,33.44,39407.0,33.48,33.53,33.43,33.44,39407.0
2023-08-18 15:00:00,33.43,33.51,33.41,33.48,40519.0,33.43,33.51,33.41,33.48,40519.0
2023-08-18 15:30:00,33.48,33.5,33.33,33.41,201703.0,33.48,33.5,33.33,33.41,201703.0
2023-08-21 09:30:00,33.45,33.68,33.31,33.46,37653.0,33.45,33.68,33.31,33.46,37653.0
2023-08-21 10:00:00,33.43,33.58,33.34,33.34,22112.0,33.43,33.58,33.34,33.34,22112.0
2023-08-21 10:30:00,33.3,33.33,33.19,33.31,55663.0,33.3,33.33,33.19,33.31,55663.0
2023-08-21 11:00:00,33.26,33.27,33.16,33.23,37018.0,33.26,33.27,33.16,33.23,37018.0
2023-08-21 11:30:00,33.26,33.3,33.19,33.21,12921.0,33.26,33.3,33.19,33.21,12921.0
2023-08-21 12:00:00,33.2,33.26,33.13,33.26,16597.0,33.2,33.26,33.13,33.26,16597.0
2023-08-21 12:30:00,33.26,33.45,33.17,33.43,42170.0,33.26,33.45,33.17,33.43,42170.0
2023-08-21 13:00:00,33.43,33.66,33.38,33.61,29702.0,33.43,33.66,33.38,33.61,29702.0
2023-08-21 13:30:00,33.61,33.69,33.59,33.69,23825.0,33.61,33.69,33.59,33.69,23825.0
2023-08-21 14:00:00,33.68,33.75,33.58,33.59,28931.0,33.68,33.75,33.58,33.59,28931.0
2023-08-21 14:30:00,33.59,33.7,33.55,33.66,29982.0,33.59,33.7,33.55,33.66,29982.0
2023-08-21 15:00:00,33.66,33.81,33.66,33.8,53642.0,33.66,33.81,33.66,33.8,53642.0
2023-08-21 15:30:00,33.8,33.81,33.71,33.74,265632.0,33.8,33.81,33.71,33.74,265632.0
2023-08-22 09:30:00,33.88,34.02,33.51,33.54,21946.0,33.88,34.02,33.51,33.54,21946.0
2023-08-22 10:00:00,33.5,33.65,33.44,33.54,76322.0,33.5,33.65,33.44,33.54,76322.0
2023-08-22 10:30:00,33.59,33.63,33.5,33.63,15364.0,33.59,33.63,33.5,33.63,15364.0
2023-08-22 11:00:00,33.61,33.75,33.55,33.75,17885.0,33.61,33.75,33.55,33.75,17885.0
2023-08-22 11:30:00,33.73,33.89,33.7,33.79,371632.0,33.73,33.89,33.7,33.79,371632.0
2023-08-22 12:00:00,33.79,33.81,33.46,33.47,85495.0,33.79,33.81,33.46,33.47,85495.0
2023-08-22 12:30:00,33.46,33.46,33.24,33.24,35291.0,33.46,33.46,33.24,33.24,35291.0
2023-08-22 13:00:00,33.24,33.4,33.17,33.4,21384.0,33.24,33.4,33.17,33.4,21384.0
2023-08-22 13:30:00,33.41,33.52,33.35,33.37,25247.0,33.41,33.52,33.35,33.37,25247.0
2023-08-22 14:00:00,33.36,33.49,33.28,33.49,24944.0,33.36,33.49,33.28,33.49,24944.0
2023-08-22 14:30:00,33.49,33.52,33.42,33.5,21407.0,33.49,33.52,33.42,33.5,21407.0
2023-08-22 15:00:00,33.5,33.58,33.37,33.39,44162.0,33.5,33.58,33.37,33.39,44162.0
2023-08-22 15:30:00,33.39,33.4,33.21,33.33,175876.0,33.39,33.4,33.21,33.33,175876.0
2023-08-23 09:30:00,33.4,33.47,32.85,33.05,56161.0,33.4,33.47,32.85,33.05,56161.0
2023-08-23 10:00:00,33.07,33.17,32.83,32.85,53356.0,33.07,33.17,32.83,32.85,53356.0
2023-08-23 10:30:00,32.87,33.12,32.87,33.1,45398.0,32.87,33.12,32.87,33.1,45398.0
2023-08-23 11:00:00,33.1,33.33,33.08,33.33,305950.0,33.1,33.33,33.08,33.33,305950.0
2023-08-23 11:30:00,33.34,33.47,33.33,33.43,36439.0,33.34,33.47,33.33,33.43,36439.0
2023-08-23 12:00:00,33.42,33.42,33.27,33.3,22925.0,33.42,33.42,33.27,33.3,22925.0
2023-08-23 12:30:00,33.31,33.37,33.27,33.3,12877.0,33.31,33.37,33.27,33.3,12877.0
2023-08-23 13:00:00,33.3,33.4,33.28,33.37,19059.0,33.3,33.4,33.28,33.37,19059.0
2023-08-23 13:30:00,33.37,33.39,33.34,33.34,19471.0,33.37,33.39,33.34,33.34,19471.0
2023-08-23 14:00:00,33.32,33.35,33.28,33.3,14243.0,33.32,33.35,33.28,33.3,14243.0
2023-08-23 14:30:00,33.3,33.3,33.23,33.24,15950.0,33.3,33.3,33.23,33.24,15950.0
2023-08-23 15:00:00,33.23,33.28,33.17,33.17,49248.0,33.23,33.28,33.17,33.17,49248.0
2023-08-23 15:30:00,33.16,33.16,33.06,33.13,126654.0,33.16,33.16,33.06,33.13,126654.0
2023-08-24 09:30:00,33.0,33.26,32.8,33.26,41119.0,33.0,33.26,32.8,33.26,41119.0
2023-08-24 10:00:00,33.27,33.3,33.03,33.04,23638.0,33.27,33.3,33.03,33.04,23638.0
2023-08-24 10:30:00,33.04,33.11,32.99,33.11,19684.0,33.04,33.11,32.99,33.11,19684.0
2023-08-24 11:00:00,33.09,33.09,32.85,32.89,23168.0,33.09,33.09,32.85,32.89,23168.0
2023-08-24 11:30:00,32.88,32.88,32.61,32.65,63813.0,32.88,32.88,32.61,32.65,63813.0
2023-08-24 12:00:00,32.66,33.07,32.65,33.07,490000.0,32.66,33.07,32.65,33.07,490000.0
2023-08-24 12:30:00,33.07,33.27,33.06,33.22,28252.0,33.07,33.27,33.06,33.22,28252.0
2023-08-24 13:00:00,33.21,33.32,33.16,33.2,28676.0,33.21,33.32,33.16,33.2,28676.0
2023-08-24 13:30:00,33.19,33.22,33.06,33.08,22069.0,33.19,33.22,33.06,33.08,22069.0
2023-08-24 14:00:00,33.09,33.22,33.05,33.22,36374.0,33.09,33.22,33.05,33.22,36374.0
2023-08-24 14:30:00,33.24,33.25,33.06,33.14,43538.0,33.24,33.25,33.06,33.14,43538.0
2023-08-24 15:00:00,33.13,33.2,33.1,33.19,49916.0,33.13,33.2,33.1,33.19,49916.0
2023-08-24 15:30:00,33.19,33.19,32.73,32.73,214486.0,33.19,33.19,32.73,32.73,214486.0
2023-08-25 09:30:00,32.93,33.35,32.92,33.01,50232.0,32.93,33.35,32.92,33.01,50232.0
2023-08-25 10:00:00,33.0,33.17,32.75,33.14,196061.0,33.0,33.17,32.75,33.14,196061.0
2023-08-25 10:30:00,33.17,33.33,32.99,33.04,145716.0,33.17,33.33,32.99,33.04,145716.0
2023-08-25 11:00:00,33.06,33.38,33.02,33.38,43740.0,33.06,33.38,33.02,33.38,43740.0
2023-08-25 11:30:00,33.37,33.59,33.35,33.45,203851.0,33.37,33.59,33.35,33.45,203851.0
2023-08-25 12:00:00,33.43,34.01,33.43,33.97,111388.0,33.43,34.01,33.43,33.97,111388.0
2023-08-25 12:30:00,33.97,34.07,33.85,33.99,102865.0,33.97,34.07,33.85,33.99,102865.0
2023-08-25 13:00:00,33.97,34.15,33.72,33.76,77221.0,33.97,34.15,33.72,33.76,77221.0
2023-08-25 13:30:00,33.76,33.79,33.5,33.79,39899.0,33.76,33.79,33.5,33.79,39899.0
2023-08-25 14:00:00,33.79,33.96,33.71,33.94,58836.0,33.79,33.96,33.71,33.94,58836.0
2023-08-25 14:30:00,33.93,34.02,33.9,33.99,101131.0,33.93,34.02,33.9,33.99,101131.0
2023-08-25 15:00:00,34.0,34.05,33.81,33.84,64161.0,34.0,34.05,33.81,33.84,64161.0
2023-08-25 15:30:00,33.84,33.94,33.69,33.71,196311.0,33.84,33.94,33.69,33.71,196311.0
2023-08-28 09:30:00,33.88,34.53,33.88,34.52,88157.0,33.88,34.53,33.88,34.52,88157.0
2023-08-28 10:00:00,34.52,34.55,34.12,34.4,51351.0,34.52,34.55,34.12,34.4,51351.0
2023-08-28 10:30:00,34.4,34.57,34.37,34.54,56757.0,34.4,34.57,34.37,34.54,56757.0
2023-08-28 11:00:00,34.53,34.53,34.36,34.37,42945.0,34.53,34.53,34.36,34.37,42945.0
2023-08-28 11:30:00,34.38,34.47,34.37,34.44,33655.0,34.38,34.47,34.37,34.44,33655.0
2023-08-28 12:00:00,34.44,34.49,34.36,34.45,32149.0,34.44,34.49,34.36,34.45,32149.0
2023-08-28 12:30:00,34.45,34.51,34.43,34.51,64520.0,34.45,34.51,34.43,34.51,64520.0
2023-08-28 13:00:00,34.5,34.59,34.47,34.59,39670.0,34.5,34.59,34.47,34.59,39670.0
2023-08-28 13:30:00,34.58,34.6,34.37,34.41,27952.0,34.58,34.6,34.37,34.41,27952.0
2023-08-28 14:00:00,34.41,34.43,34.3,34.43,76594.0,34.41,34.43,34.3,34.43,76594.0
2023-08-28 14:30:00,34.43,34.54,34.42,34.47,36247.0,34.43,34.54,34.42,34.47,36247.0
2023-08-28 15:00:00,34.48,34.49,34.34,34.4,65193.0,34.48,34.49,34.34,34.4,65193.0
2023-08-28 15:30:00,34.39,34.7,34.39,34.49,377833.0,34.39,34.7,34.39,34.49,377833.0
2023-08-29 09:30:00,34.35,34.64,34.15,34.42,42674.0,34.35,34.64,34.15,34.42,42674.0
2023-08-29 10:00:00,34.42,34.57,34.38,34.41,30720.0,34.42,34.57,34.38,34.41,30720.0
2023-08-29 10:30:00,34.44,34.46,34.13,34.26,78409.0,34.44,34.46,34.13,34.26,78409.0
2023-08-29 11:00:00,34.3,34.47,34.21,34.21,62677.0,34.3,34.47,34.21,34.21,62677.0
2023-08-29 11:30:00,34.2,34.31,34.15,34.21,32144.0,34.2,34.31,34.15,34.21,32144.0
2023-08-29 12:00:00,34.2,34.48,34.2,34.44,12840.0,34.2,34.48,34.2,34.44,12840.0
2023-08-29 12:30:00,34.43,34.45,34.29,34.31,17138.0,34.43,34.45,34.29,34.31,17138.0
2023-08-29 13:00:00,34.31,34.44,34.3,34.44,23069.0,34.31,34.44,34.3,34.44,23069.0
2023-08-29 13:30:00,34.45,34.53,34.35,34.38,24438.0,34.45,34.53,34.35,34.38,24438.0
2023-08-29 14:00:00,34.39,34.42,34.31,34.39,18594.0,34.39,34.42,34.31,34.39,18594.0
2023-08-29 14:30:00,34.38,34.41,34.29,34.31,15404.0,34.38,34.41,34.29,34.31,15404.0
2023-08-29 15:00:00,34.31,34.32,34.2,34.27,28391.0,34.31,34.32,34.2,34.27,28391.0
2023-08-29 15:30:00,34.27,34.28,34.09,34.27,212849.0,34.27,34.28,34.09,34.27,212849.0
2023-08-30 09:30:00,34.36,34.55,34.3,34.48,55713.0,34.36,34.55,34.3,34.48,55713.0
2023-08-30 10:00:00,34.52,34.67,34.31,34.39,53299.0,34.52,34.67,34.31,34.39,53299.0
2023-08-30 10:30:00,34.48,34.9,34.4,34.88,67365.0,34.48,34.9,34.4,34.88,67365.0
2023-08-30 11:00:00,34.88,34.89,34.76,34.78,54156.0,34.88,34.89,34.76,34.78,54156.0
2023-08-30 11:30:00,34.79,34.89,34.78,34.8,42147.0,34.79,34.89,34.78,34.8,42147.0
2023-08-30 12:00:00,34.8,34.89,34.71,34.87,38490.0,34.8,34.89,34.71,34.87,38490.0
2023-08-30 12:30:00,34.86,34.86,34.74,34.79,30495.0,34.86,34.86,34.74,34.79,30495.0
2023-08-30 13:00:00,34.79,34.81,34.64,34.65,26795.0,34.79,34.81,34.64,34.65,26795.0
2023-08-30 13:30:00,34.66,34.68,34.55,34.61,19692.0,34.66,34.68,34.55,34.61,19692.0
2023-08-30 14:00:00,34.65,34.7,34.56,34.65,45614.0,34.65,34.7,34.56,34.65,45614.0
2023-08-30 14:30:00,34.65,34.65,34.49,34.52,33674.0,34.65,34.65,34.49,34.52,33674.0
2023-08-30 15:00:00,34.52,34.57,34.47,34.5,25272.0,34.52,34.57,34.47,34.5,25272.0
2023-08-30 15:30:00,34.5,34.79,34.49,34.77,222977.0,34.5,34.79,34.49,34.77,222977.0
2023-08-31 09:30:00,34.89,35.4,34.78,35.36,220119.0,34.89,35.4,34.78,35.36,220119.0
2023-08-31 10:00:00,35.38,35.74,35.3,35.74,94196.0,35.38,35.74,35.3,35.74,94196.0
2023-08-31 10:30:00,35.74,35.74,35.45,35.59,152940.0,35.74,35.74,35.45,35.59,152940.0
2023-08-31 11:00:00,35.59,35.65,35.46,35.54,51181.0,35.59,35.65,35.46,35.54,51181.0
2023-08-31 11:30:00,35.52,35.53,35.34,35.41,33098.0,35.52,35.53,35.34,35.41,33098.0
2023-08-31 12:00:00,35.41,35.41,35.19,35.22,30576.0,35.41,35.41,35.19,35.22,30576.0
2023-08-31 12:30:00,35.22,35.26,35.0,35.18,52345.0,35.22,35.26,35.0,35.18,52345.0
2023-08-31 13:00:00,35.18,35.36,35.16,35.35,96306.0,35.18,35.36,35.16,35.35,96306.0
2023-08-31 13:30:00,35.36,35.38,35.11,35.15,28158.0,35.36,35.38,35.11,35.15,28158.0
2023-08-31 14:00:00,35.16,35.24,35.14,35.18,27924.0,35.16,35.24,35.14,35.18,27924.0
2023-08-31 14:30:00,35.18,35.21,34.9,34.95,50221.0,35.18,35.21,34.9,34.95,50221.0
2023-08-31 15:00:00,34.95,35.08,34.93,35.04,55346.0,34.95,35.08,34.93,35.04,55346.0
2023-08-31 15:30:00,35.04,35.09,34.9,34.99,258491.0,35.04,35.09,34.9,34.99,258491.0
2023-09-01 09:30:00,35.24,35.57,35.19,35.41,38045.0,35.24,35.57,35.19,35.41,38045.0
2023-09-01 10:00:00,35.32,35.57,35.27,35.57,33390.0,35.32,35.57,35.27,35.57,33390.0
2023-09-01 10:30:00,35.58,35.63,35.46,35.56,35177.0,35.58,35.63,35.46,35.56,35177.0
2023-09-01 11:00:00,35.54,35.78,35.52,35.66,39453.0,35.54,35.78,35.52,35.66,39453.0
2023-09-01 11:30:00,35.66,35.72,35.61,35.69,52371.0,35.66,35.72,35.61,35.69,52371.0
2023-09-01 12:00:00,35.66,35.73,35.54,35.64,92176.0,35.66,35.73,35.54,35.64,92176.0
2023-09-01 12:30:00,35.63,35.8,35.63,35.78,278804.0,35.63,35.8,35.63,35.78,278804.0
2023-09-01 13:00:00,35.77,35.89,35.68,35.87,157316.0,35.77,35.89,35.68,35.87,157316.0
2023-09-01 13:30:00,35.87,35.94,35.84,35.92,36967.0,35.87,35.94,35.84,35.92,36967.0
2023-09-01 14:00:00,35.92,36.08,35.8,35.8,91411.0,35.92,36.08,35.8,35.8,91411.0
2023-09-01 14:30:00,35.79,35.91,35.75,35.86,35396.0,35.79,35.91,35.75,35.86,35396.0
2023-09-01 15:00:00,35.86,35.9,35.76,35.76,43393.0,35.86,35.9,35.76,35.76,43393.0
2023-09-01 15:30:00,35.76,35.77,35.63,35.69,156502.0,35.76,35.77,35.63,35.69,156502.0
2023-09-05 09:30:00,35.45,36.09,35.4,35.95,130832.0,35.45,36.09,35.4,35.95,130832.0
2023-09-05 10:00:00,35.94,36.17,35.71,35.73,135752.0,35.94,36.17,35.71,35.73,135752.0
2023-09-05 10:30:00,35.73,36.06,35.73,36.05,83234.0,35.73,36.06,35.73,36.05,83234.0
2023-09-05 11:00:00,36.06,36.41,36.06,36.37,138652.0,36.06,36.41,36.06,36.37,138652.0
2023-09-05 11:30:00,36.39,36.48,36.23,36.35,83289.0,36.39,36.48,36.23,36.35,83289.0
2023-09-05 12:00:00,36.36,36.41,36.26,36.41,59289.0,36.36,36.41,36.26,36.41,59289.0
2023-09-05 12:30:00,36.4,36.5,36.36,36.48,51338.0,36.4,36.5,36.36,36.48,51338.0
2023-09-05 13:00:00,36.47,36.49,36.36,36.45,52520.0,36.47,36.49,36.36,36.45,52520.0
2023-09-05 13:30:00,36.45,36.62,36.34,36.59,465480.0,36.45,36.62,36.34,36.59,465480.0
2023-09-05 14:00:00,36.59,36.64,36.44,36.55,147082.0,36.59,36.64,36.44,36.55,147082.0
2023-09-05 14:30:00,36.55,36.63,36.53,36.61,50859.0,36.55,36.63,36.53,36.61,50859.0
2023-09-05 15:00:00,36.59,36.63,36.45,36.58,125059.0,36.59,36.63,36.45,36.58,125059.0
2023-09-05 15:30:00,36.58,36.62,36.33,36.4,522860.0,36.58,36.62,36.33,36.4,522860.0
2023-09-06 09:30:00,36.36,36.74,36.29,36.29,65800.0,36.36,36.74,36.29,36.29,65800.0
2023-09-06 10:00:00,36.16,36.29,36.04,36.29,52431.0,36.16,36.29,36.04,36.29,52431.0
2023-09-06 10:30:00,36.28,36.3,35.7,35.89,105164.0,36.28,36.3,35.7,35.89,105164.0
2023-09-06 11:00:00,35.85,36.04,35.8,36.01,25072.0,35.85,36.04,35.8,36.01,25072.0
2023-09-06 11:30:00,36.01,36.05,35.94,35.96,39929.0,36.01,36.05,35.94,35.96,39929.0
2023-09-06 12:00:00,35.95,36.0,35.84,35.85,31081.0,35.95,36.0,35.84,35.85,31081.0
2023-09-06 12:30:00,35.85,36.05,35.85,35.91,40959.0,35.85,36.05,35.85,35.91,40959.0
2023-09-06 13:00:00,35.91,35.99,35.86,35.97,27127.0,35.91,35.99,35.86,35.97,27127.0
2023-09-06 13:30:00,35.95,36.07,35.94,36.02,24116.0,35.95,36.07,35.94,36.02,24116.0
2023-09-06 14:00:00,36.01,36.01,35.83,35.96,39609.0,36.01,36.01,35.83,35.96,39609.0
2023-09-06 14:30:00,35.95,36.15,35.88,36.12,72664.0,35.95,36.15,35.88,36.12,72664.0
2023-09-06 15:00:00,36.12,36.24,36.08,36.18,57893.0,36.12,36.24,36.08,36.18,57893.0
2023-09-06 15:30:00,36.18,36.26,36.14,36.16,170222.0,36.18,36.26,36.14,36.16,170222.0
2023-09-07 09:30:00,35.83,36.14,35.7,35.9,167074.0,35.83,36.14,35.7,35.9,167074.0
2023-09-07 10:00:00,35.9,35.9,35.44,35.69,186928.0,35.9,35.9,35.44,35.69,186928.0
2023-09-07 10:30:00,35.69,35.78,35.56,35.74,163620.0,35.69,35.78,35.56,35.74,163620.0
2023-09-07 11:00:00,35.72,35.73,35.54,35.72,112214.0,35.72,35.73,35.54,35.72,112214.0
2023-09-07 11:30:00,35.71,35.86,35.69,35.82,117628.0,35.71,35.86,35.69,35.82,117628.0
2023-09-07 12:00:00,35.82,35.91,35.75,35.81,115086.0,35.82,35.91,35.75,35.81,115086.0
2023-09-07 12:30:00,35.8,35.85,35.73,35.73,84729.0,35.8,35.85,35.73,35.73,84729.0
2023-09-07 13:00:00,35.73,35.79,35.6,35.61,98326.0,35.73,35.79,35.6,35.61,98326.0
2023-09-07 13:30:00,35.61,35.63,35.51,35.55,84361.0,35.61,35.63,35.51,35.55,84361.0
2023-09-07 14:00:00,35.55,35.64,35.37,35.39,119665.0,35.55,35.64,35.37,35.39,119665.0
2023-09-07 14:30:00,35.37,35.41,35.32,35.37,115778.0,35.37,35.41,35.32,35.37,115778.0
2023-09-07 15:00:00,35.37,35.4,35.31,35.36,143772.0,35.37,35.4,35.31,35.36,143772.0
2023-09-07 15:30:00,35.36,35.39,35.16,35.37,629917.0,35.36,35.39,35.16,35.37,629917.0
2023-09-08 09:30:00,35.3,35.34,34.85,35.02,166816.0,35.3,35.34,34.85,35.02,166816.0
2023-09-08 10:00:00,35.02,35.08,34.82,34.83,174660.0,35.02,35.08,34.82,34.83,174660.0
2023-09-08 10:30:00,34.82,35.16,34.78,35.03,209221.0,34.82,35.16,34.78,35.03,209221.0
2023-09-08 11:00:00,35.02,35.18,35.0,35.15,157805.0,35.02,35.18,35.0,35.15,157805.0
2023-09-08 11:30:00,35.14,35.24,35.07,35.13,164495.0,35.14,35.24,35.07,35.13,164495.0
2023-09-08 12:00:00,35.13,35.35,35.1,35.32,133971.0,35.13,35.35,35.1,35.32,133971.0
2023-09-08 12:30:00,35.31,35.33,35.21,35.26,112757.0,35.31,35.33,35.21,35.26,112757.0
2023-09-08 13:00:00,35.26,35.27,35.14,35.16,111998.0,35.26,35.27,35.14,35.16,111998.0
2023-09-08 13:30:00,35.18,35.18,34.96,34.97,99747.0,35.18,35.18,34.96,34.97,99747.0
2023-09-08 14:00:00,34.97,35.06,34.91,34.92,143503.0,34.97,35.06,34.91,34.92,143503.0
2023-09-08 14:30:00,34.92,34.95,34.84,34.84,146505.0,34.92,34.95,34.84,34.84,146505.0
2023-09-08 15:00:00,34.84,34.9,34.74,34.8,227816.0,34.84,34.9,34.74,34.8,227816.0
2023-09-08 15:30:00,34.8,35.03,34.78,34.99,699039.0,34.8,35.03,34.78,34.99,699039.0
2023-09-11 09:30:00,35.15,35.21,34.96,35.01,51308.0,35.15,35.21,34.96,35.01,51308.0
2023-09-11 10:00:00,34.99,35.41,34.97,35.4,38766.0,34.99,35.41,34.97,35.4,38766.0
2023-09-11 10:30:00,35.39,35.42,35.3,35.37,50044.0,35.39,35.42,35.3,35.37,50044.0
2023-09-11 11:00:00,35.37,35.37,35.12,35.2,43804.0,35.37,35.37,35.12,35.2,43804.0
2023-09-11 11:30:00,35.18,35.19,35.0,35.1,20580.0,35.18,35.19,35.0,35.1,20580.0
2023-09-11 12:00:00,35.11,35.32,35.1,35.29,32105.0,35.11,35.32,35.1,35.29,32105.0
2023-09-11 12:30:00,35.32,35.41,35.29,35.39,27472.0,35.32,35.41,35.29,35.39,27472.0
2023-09-11 13:00:00,35.41,35.44,35.38,35.41,35109.0,35.41,35.44,35.38,35.41,35109.0
2023-09-11 13:30:00,35.41,35.44,35.38,35.4,22301.0,35.41,35.44,35.38,35.4,22301.0
2023-09-11 14:00:00,35.4,35.43,35.29,35.31,28080.0,35.4,35.43,35.29,35.31,28080.0
2023-09-11 14:30:00,35.31,35.32,35.14,35.15,23803.0,35.31,35.32,35.14,35.15,23803.0
2023-09-11 15:00:00,35.14,35.17,35.07,35.15,34324.0,35.14,35.17,35.07,35.15,34324.0
2023-09-11 15:30:00,35.14,35.23,35.11,35.23,300590.0,35.14,35.23,35.11,35.23,300590.0
2023-09-12 09:30:00,35.15,35.64,35.14,35.46,66417.0,35.15,35.64,35.14,35.46,66417.0
2023-09-12 10:00:00,35.48,35.54,35.42,35.46,27298.0,35.48,35.54,35.42,35.46,27298.0
2023-09-12 10:30:00,35.45,35.51,35.4,35.44,14500.0,35.45,35.51,35.4,35.44,14500.0
2023-09-12 11:00:00,35.48,35.69,35.47,35.69,46823.0,35.48,35.69,35.47,35.69,46823.0
2023-09-12 11:30:00,35.7,35.73,35.63,35.66,18512.0,35.7,35.73,35.63,35.66,18512.0
2023-09-12 12:00:00,35.67,35.68,35.54,35.55,41114.0,35.67,35.68,35.54,35.55,41114.0
2023-09-12 12:30:00,35.55,35.61,35.52,35.58,15502.0,35.55,35.61,35.52,35.58,15502.0
2023-09-12 13:00:00,35.55,35.63,35.49,35.61,14817.0,35.55,35.63,35.49,35.61,14817.0
2023-09-12 13:30:00,35.61,35.61,35.26,35.37,28018.0,35.61,35.61,35.26,35.37,28018.0
2023-09-12 14:00:00,35.36,35.36,35.27,35.3,10461.0,35.36,35.36,35.27,35.3,10461.0
2023-09-12 14:30:00,35.29,35.29,35.18,35.23,10183.0,35.29,35.29,35.18,35.23,10183.0
2023-09-12 15:00:00,35.21,35.22,35.13,35.17,17280.0,35.21,35.22,35.13,35.17,17280.0
2023-09-12 15:30:00,35.18,35.19,35.1,35.13,89511.0,35.18,35.19,35.1,35.13,89511.0
2023-09-13 09:30:00,35.11,35.27,34.85,34.93,30343.0,35.11,35.27,34.85,34.93,30343.0
2023-09-13 10:00:00,34.93,34.94,34.65,34.86,65411.0,34.93,34.94,34.65,34.86,65411.0
2023-09-13 10:30:00,34.87,34.99,34.65,34.75,63270.0,34.87,34.99,34.65,34.75,63270.0
2023-09-13 11:00:00,34.75,34.81,34.66,34.67,22593.0,34.75,34.81,34.66,34.67,22593.0
2023-09-13 11:30:00,34.67,34.68,34.5,34.55,26150.0,34.67,34.68,34.5,34.55,26150.0
2023-09-13 12:00:00,34.55,34.56,34.34,34.46,57497.0,34.55,34.56,34.34,34.46,57497.0
2023-09-13 12:30:00,34.48,34.49,34.37,34.42,20469.0,34.48,34.49,34.37,34.42,20469.0
2023-09-13 13:00:00,34.4,34.42,34.27,34.29,28926.0,34.4,34.42,34.27,34.29,28926.0
2023-09-13 13:30:00,34.3,34.5,34.29,34.5,28448.0,34.3,34.5,34.29,34.5,28448.0
2023-09-13 14:00:00,34.5,34.5,34.31,34.4,88211.0,34.5,34.5,34.31,34.4,88211.0
2023-09-13 14:30:00,34.41,34.41,34.12,34.14,10888.0,34.41,34.41,34.12,34.14,10888.0
2023-09-13 15:00:00,34.13,34.23,34.04,34.23,32333.0,34.13,34.23,34.04,34.23,32333.0
2023-09-13 15:30:00,34.23,34.27,34.06,34.18,203861.0,34.23,34.27,34.06,34.18,203861.0
2023-09-14 09:30:00,34.57,34.92,34.47,34.76,51953.0,34.57,34.92,34.47,34.76,51953.0
2023-09-14 10:00:00,34.76,34.83,34.65,34.82,50923.0,34.76,34.83,34.65,34.82,50923.0
2023-09-14 10:30:00,34.83,34.94,34.75,34.87,27999.0,34.83,34.94,34.75,34.87,27999.0
2023-09-14 11:00:00,34.88,34.91,34.7,34.73,17113.0,34.88,34.91,34.7,34.73,17113.0
2023-09-14 11:30:00,34.74,34.87,34.73,34.85,38370.0,34.74,34.87,34.73,34.85,38370.0
2023-09-14 12:00:00,34.84,34.93,34.79,34.89,23737.0,34.84,34.93,34.79,34.89,23737.0
2023-09-14 12:30:00,34.89,35.04,34.87,34.99,29067.0,34.89,35.04,34.87,34.99,29067.0
2023-09-14 13:00:00,35.0,35.11,34.99,35.04,24284.0,35.0,35.11,34.99,35.04,24284.0
2023-09-14 13:30:00,35.04,35.25,35.04,35.2,55395.0,35.04,35.25,35.04,35.2,55395.0
2023-09-14 14:00:00,35.21,35.27,35.1,35.25,41288.0,35.21,35.27,35.1,35.25,41288.0
2023-09-14 14:30:00,35.24,35.44,35.23,35.39,63920.0,35.24,35.44,35.23,35.39,63920.0
2023-09-14 15:00:00,35.39,35.41,35.28,35.34,97236.0,35.39,35.41,35.28,35.34,97236.0
2023-09-14 15:30:00,35.33,35.67,35.23,35.6,431063.0,35.33,35.67,35.23,35.6,431063.0
2023-09-15 09:30:00,35.68,35.88,35.39,35.86,304035.0,35.68,35.88,35.39,35.86,304035.0
2023-09-15 10:00:00,35.89,35.97,35.78,35.93,59916.0,35.89,35.97,35.78,35.93,59916.0
2023-09-15 10:30:00,35.92,35.99,35.82,35.84,31961.0,35.92,35.99,35.82,35.84,31961.0
2023-09-15 11:00:00,35.86,36.08,35.86,36.07,46248.0,35.86,36.08,35.86,36.07,46248.0
2023-09-15 11:30:00,36.07,36.1,35.94,36.01,58034.0,36.07,36.1,35.94,36.01,58034.0
2023-09-15 12:00:00,36.01,36.01,35.81,35.9,40687.0,36.01,36.01,35.81,35.9,40687.0
2023-09-15 12:30:00,35.9,36.02,35.79,35.82,90034.0,35.9,36.02,35.79,35.82,90034.0
2023-09-15 13:00:00,35.83,35.84,35.58,35.7,68609.0,35.83,35.84,35.58,35.7,68609.0
2023-09-15 13:30:00,35.71,35.81,35.58,35.59,49093.0,35.71,35.81,35.58,35.59,49093.0
2023-09-15 14:00:00,35.6,35.64,35.41,35.45,105900.0,35.6,35.64,35.41,35.45,105900.0
2023-09-15 14:30:00,35.45,35.45,35.38,35.39,43377.0,35.45,35.45,35.38,35.39,43377.0
2023-09-15 15:00:00,35.4,35.53,35.32,35.48,76166.0,35.4,35.53,35.32,35.48,76166.0
2023-09-15 15:30:00,35.48,35.76,35.39,35.56,611866.0,35.48,35.76,35.39,35.56,611866.0
2023-09-18 09:30:00,35.59,35.72,35.44,35.55,37609.0,35.59,35.72,35.44,35.55,37609.0
2023-09-18 10:00:00,35.57,35.95,35.54,35.92,29500.0,35.57,35.95,35.54,35.92,29500.0
2023-09-18 10:30:00,35.91,36.19,35.86,36.19,71720.0,35.91,36.19,35.86,36.19,71720.0
2023-09-18 11:00:00,36.18,36.28,36.15,36.23,50241.0,36.18,36.28,36.15,36.23,50241.0
2023-09-18 11:30:00,36.25,36.42,36.21,36.42,51514.0,36.25,36.42,36.21,36.42,51514.0
2023-09-18 12:00:00,36.42,36.62,36.37,36.62,80249.0,36.42,36.62,36.37,36.62,80249.0
2023-09-18 12:30:00,36.61,36.66,36.54,36.57,32146.0,36.61,36.66,36.54,36.57,32146.0
2023-09-18 13:00:00,36.57,36.67,36.46,36.62,32758.0,36.57,36.67,36.46,36.62,32758.0
2023-09-18 13:30:00,36.62,36.65,36.57,36.58,18259.0,36.62,36.65,36.57,36.58,18259.0
2023-09-18 14:00:00,36.58,36.7,36.56,36.59,43888.0,36.58,36.7,36.56,36.59,43888.0
2023-09-18 14:30:00,36.59,36.78,36.59,36.77,69456.0,36.59,36.78,36.59,36.77,69456.0
2023-09-18 15:00:00,36.77,36.83,36.72,36.76,71850.0,36.77,36.83,36.72,36.76,71850.0
2023-09-18 15:30:00,36.76,36.76,36.56,36.6,197960.0,36.76,36.76,36.56,36.6,197960.0
2023-09-19 09:30:00,36.72,37.98,36.61,37.84,241458.0,36.72,37.98,36.61,37.84,241458.0
2023-09-19 10:00:00,37.86,38.58,37.71,38.36,555070.0,37.86,38.58,37.71,38.36,555070.0
2023-09-19 10:30:00,38.37,38.69,38.31,38.64,329626.0,38.37,38.69,38.31,38.64,329626.0
2023-09-19 11:00:00,38.65,38.65,38.16,38.27,292362.0,38.65,38.65,38.16,38.27,292362.0
2023-09-19 11:30:00,38.27,38.41,38.05,38.19,419497.0,38.27,38.41,38.05,38.19,419497.0
2023-09-19 12:00:00,38.19,38.19,37.8,37.97,105448.0,38.19,38.19,37.8,37.97,105448.0
2023-09-19 12:30:00,37.96,37.99,37.63,37.73,119617.0,37.96,37.99,37.63,37.73,119617.0
2023-09-19 13:00:00,37.72,38.18,37.72,38.15,134081.0,37.72,38.18,37.72,38.15,134081.0
2023-09-19 13:30:00,38.15,38.18,37.95,38.13,115660.0,38.15,38.18,37.95,38.13,115660.0
2023-09-19 14:00:00,38.13,38.2,38.1,38.15,58995.0,38.13,38.2,38.1,38.15,58995.0
2023-09-19 14:30:00,38.15,38.38,38.15,38.33,151710.0,38.15,38.38,38.15,38.33,151710.0
2023-09-19 15:00:00,38.33,38.5,38.25,38.35,472273.0,38.33,38.5,38.25,38.35,472273.0
2023-09-19 15:30:00,38.36,38.38,38.04,38.23,812747.0,38.36,38.38,38.04,38.23,812747.0
2023-09-20 09:30:00,38.22,38.79,37.87,38.73,228430.0,38.22,38.79,37.87,38.73,228430.0
2023-09-20 10:00:00,38.76,38.87,38.42,38.48,91041.0,38.76,38.87,38.42,38.48,91041.0
2023-09-20 10:30:00,38.49,38.51,38.34,38.47,37805.0,38.49,38.51,38.34,38.47,37805.0
2023-09-20 11:00:00,38.47,38.63,38.42,38.51,39458.0,38.47,38.63,38.42,38.51,39458.0
2023-09-20 11:30:00,38.51,38.64,38.49,38.63,36520.0,38.51,38.64,38.49,38.63,36520.0
2023-09-20 12:00:00,38.64,38.66,38.45,38.54,32291.0,38.64,38.66,38.45,38.54,32291.0
2023-09-20 12:30:00,38.55,38.6,38.27,38.29,44733.0,38.55,38.6,38.27,38.29,44733.0
2023-09-20 13:00:00,38.28,38.46,38.25,38.4,51649.0,38.28,38.46,38.25,38.4,51649.0
2023-09-20 13:30:00,38.4,38.41,38.25,38.26,48525.0,38.4,38.41,38.25,38.26,48525.0
2023-09-20 14:00:00,38.25,38.41,38.07,38.35,77764.0,38.25,38.41,38.07,38.35,77764.0
2023-09-20 14:30:00,38.34,38.42,38.14,38.19,84413.0,38.34,38.42,38.14,38.19,84413.0
2023-09-20 15:00:00,38.15,38.21,37.88,37.99,67371.0,38.15,38.21,37.88,37.99,67371.0
2023-09-20 15:30:00,38.0,38.01,37.69,37.71,189109.0,38.0,38.01,37.69,37.71,189109.0
2023-09-21 09:30:00,37.5,37.56,37.11,37.11,57248.0,37.5,37.56,37.11,37.11,57248.0
2023-09-21 10:00:00,37.11,37.4,36.96,37.26,37928.0,37.11,37.4,36.96,37.26,37928.0
2023-09-21 10:30:00,37.24,37.48,37.22,37.3,114887.0,37.24,37.48,37.22,37.3,114887.0
2023-09-21 11:00:00,37.32,37.47,37.18,37.28,34314.0,37.32,37.47,37.18,37.28,34314.0
2023-09-21 11:30:00,37.29,37.62,37.28,37.42,46422.0,37.29,37.62,37.28,37.42,46422.0
2023-09-21 12:00:00,37.42,37.5,37.36,37.46,29860.0,37.42,37.5,37.36,37.46,29860.0
2023-09-21 12:30:00,37.47,37.47,37.28,37.46,24653.0,37.47,37.47,37.28,37.46,24653.0
2023-09-21 13:00:00,37.46,37.65,37.42,37.6,44088.0,37.46,37.65,37.42,37.6,44088.0
2023-09-21 13:30:00,37.6,37.68,37.57,37.68,23160.0,37.6,37.68,37.57,37.68,23160.0
2023-09-21 14:00:00,37.67,37.68,37.58,37.65,19837.0,37.67,37.68,37.58,37.65,19837.0
2023-09-21 14:30:00,37.64,37.64,37.53,37.55,19048.0,37.64,37.64,37.53,37.55,19048.0
2023-09-21 15:00:00,37.54,37.55,37.42,37.48,25303.0,37.54,37.55,37.42,37.48,25303.0
2023-09-21 15:30:00,37.48,37.48,37.3,37.39,139454.0,37.48,37.48,37.3,37.39,139454.0
2023-09-22 09:30:00,37.54,37.73,37.39,37.58,26079.0,37.54,37.73,37.39,37.58,26079.0
2023-09-22 10:00:00,37.59,37.82,37.52,37.79,27856.0,37.59,37.82,37.52,37.79,27856.0
2023-09-22 10:30:00,37.79,37.91,37.48,37.6,48798.0,37.79,37.91,37.48,37.6,48798.0
2023-09-22 11:00:00,37.61,37.61,37.13,37.16,55893.0,37.61,37.61,37.13,37.16,55893.0
2023-09-22 11:30:00,37.15,37.34,37.06,37.09,33610.0,37.15,37.34,37.06,37.09,33610.0
2023-09-22 12:00:00,37.06,37.22,37.04,37.12,28260.0,37.06,37.22,37.04,37.12,28260.0
2023-09-22 12:30:00,37.1,37.11,36.98,37.0,44448.0,37.1,37.11,36.98,37.0,44448.0
2023-09-22 13:00:00,37.02,37.16,37.0,37.06,19841.0,37.02,37.16,37.0,37.06,19841.0
2023-09-22 13:30:00,37.08,37.08,36.85,36.98,26113.0,37.08,37.08,36.85,36.98,26113.0
2023-09-22 14:00:00,37.0,37.03,36.74,36.79,35460.0,37.0,37.03,36.74,36.79,35460.0
2023-09-22 14:30:00,36.8,36.88,36.66,36.83,41349.0,36.8,36.88,36.66,36.83,41349.0
2023-09-22 15:00:00,36.82,37.09,36.81,37.09,52499.0,36.82,37.09,36.81,37.09,52499.0
2023-09-22 15:30:00,37.09,37.18,36.72,36.87,175469.0,37.09,37.18,36.72,36.87,175469.0
2023-09-25 09:30:00,36.03,36.54,35.86,36.4,379692.0,36.03,36.54,35.86,36.4,379692.0
2023-09-25 10:00:00,36.41,36.45,36.05,36.1,183968.0,36.41,36.45,36.05,36.1,183968.0
2023-09-25 10:30:00,36.08,36.18,35.98,36.15,107839.0,36.08,36.18,35.98,36.15,107839.0
2023-09-25 11:00:00,36.15,36.33,36.11,36.22,108650.0,36.15,36.33,36.11,36.22,108650.0
2023-09-25 11:30:00,36.23,36.34,36.16,36.18,91575.0,36.23,36.34,36.16,36.18,91575.0
2023-09-25 12:00:00,36.17,36.26,36.09,36.15,92800.0,36.17,36.26,36.09,36.15,92800.0
2023-09-25 12:30:00,36.14,36.23,36.11,36.2,114639.0,36.14,36.23,36.11,36.2,114639.0
2023-09-25 13:00:00,36.2,36.32,36.15,36.19,115214.0,36.2,36.32,36.15,36.19,115214.0
2023-09-25 13:30:00,36.18,36.18,36.01,36.04,70676.0,36.18,36.18,36.01,36.04,70676.0
2023-09-25 14:00:00,36.03,36.03,35.71,35.76,173651.0,36.03,36.03,35.71,35.76,173651.0
2023-09-25 14:30:00,35.76,35.86,35.66,35.69,139857.0,35.76,35.86,35.66,35.69,139857.0
2023-09-25 15:00:00,35.7,35.93,35.62,35.74,221571.0,35.7,35.93,35.62,35.74,221571.0
2023-09-25 15:30:00,35.74,36.2,35.73,36.2,650224.0,35.74,36.2,35.73,36.2,650224.0
2023-09-26 09:30:00,36.09,36.78,36.0,36.5,69957.0,36.09,36.78,36.0,36.5,69957.0
2023-09-26 10:00:00,36.48,36.53,36.22,36.5,57393.0,36.48,36.53,36.22,36.5,57393.0
2023-09-26 10:30:00,36.5,36.82,36.46,36.79,99604.0,36.5,36.82,36.46,36.79,99604.0
2023-09-26 11:00:00,36.83,37.13,36.81,36.91,203699.0,36.83,37.13,36.81,36.91,203699.0
2023-09-26 11:30:00,36.9,37.24,36.84,37.19,67111.0,36.9,37.24,36.84,37.19,67111.0
2023-09-26 12:00:00,37.17,37.17,36.75,36.9,90722.0,37.17,37.17,36.75,36.9,90722.0
2023-09-26 12:30:00,36.92,36.92,36.64,36.69,48348.0,36.92,36.92,36.64,36.69,48348.0
2023-09-26 13:00:00,36.7,36.7,36.45,36.58,52993.0,36.7,36.7,36.45,36.58,52993.0
2023-09-26 13:30:00,36.57,36.64,36.41,36.52,58811.0,36.57,36.64,36.41,36.52,58811.0
2023-09-26 14:00:00,36.53,36.59,36.36,36.5,39799.0,36.53,36.59,36.36,36.5,39799.0
2023-09-26 14:30:00,36.51,36.53,36.23,36.37,58432.0,36.51,36.53,36.23,36.37,58432.0
2023-09-26 15:00:00,36.35,36.38,36.17,36.19,81365.0,36.35,36.38,36.17,36.19,81365.0
2023-09-26 15:30:00,36.18,36.36,36.06,36.33,399691.0,36.18,36.36,36.06,36.33,399691.0
2023-09-27 09:30:00,36.52,36.87,36.37,36.79,171732.0,36.52,36.87,36.37,36.79,171732.0
2023-09-27 10:00:00,36.79,37.06,36.48,37.06,137300.0,36.79,37.06,36.48,37.06,137300.0
2023-09-27 10:30:00,37.07,37.07,36.61,36.65,71046.0,37.07,37.07,36.61,36.65,71046.0
2023-09-27 11:00:00,36.65,36.82,36.64,36.69,57437.0,36.65,36.82,36.64,36.69,57437.0
2023-09-27 11:30:00,36.69,36.79,36.48,36.57,93095.0,36.69,36.79,36.48,36.57,93095.0
2023-09-27 12:00:00,36.63,36.63,36.28,36.36,56942.0,36.63,36.63,36.28,36.36,56942.0
2023-09-27 12:30:00,36.4,36.58,36.3,36.53,31094.0,36.4,36.58,36.3,36.53,31094.0
2023-09-27 13:00:00,36.57,36.7,36.49,36.54,27819.0,36.57,36.7,36.49,36.54,27819.0
2023-09-27 13:30:00,36.52,36.55,36.37,36.51,28059.0,36.52,36.55,36.37,36.51,28059.0
2023-09-27 14:00:00,36.52,36.68,36.45,36.66,41978.0,36.52,36.68,36.45,36.66,41978.0
2023-09-27 14:30:00,36.68,36.87,36.68,36.87,38029.0,36.68,36.87,36.68,36.87,38029.0
2023-09-27 15:00:00,36.89,37.0,36.8,36.8,121750.0,36.89,37.0,36.8,36.8,121750.0
2023-09-27 15:30:00,36.8,36.83,36.62,36.66,257106.0,36.8,36.83,36.62,36.66,257106.0
2023-09-28 09:30:00,36.37,36.89,36.27,36.87,40255.0,36.37,36.89,36.27,36.87,40255.0
2023-09-28 10:00:00,36.93,36.93,36.57,36.74,29891.0,36.93,36.93,36.57,36.74,29891.0
2023-09-28 10:30:00,36.72,36.72,36.6,36.68,53489.0,36.72,36.72,36.6,36.68,53489.0
2023-09-28 11:00:00,36.67,36.88,36.6,36.88,49538.0,36.67,36.88,36.6,36.88,49538.0
2023-09-28 11:30:00,36.92,37.08,36.86,37.06,29474.0,36.92,37.08,36.86,37.06,29474.0
2023-09-28 12:00:00,37.07,37.07,36.88,37.02,30514.0,37.07,37.07,36.88,37.02,30514.0
2023-09-28 12:30:00,37.04,37.2,36.95,36.97,27851.0,37.04,37.2,36.95,36.97,27851.0
2023-09-28 13:00:00,36.99,37.02,36.94,36.95,20465.0,36.99,37.02,36.94,36.95,20465.0
2023-09-28 13:30:00,36.9,37.0,36.74,36.76,50687.0,36.9,37.0,36.74,36.76,50687.0
2023-09-28 14:00:00,36.75,36.92,36.73,36.85,67462.0,36.75,36.92,36.73,36.85,67462.0
2023-09-28 14:30:00,36.85,36.87,36.67,36.8,34555.0,36.85,36.87,36.67,36.8,34555.0
2023-09-28 15:00:00,36.8,36.93,36.8,36.88,86740.0,36.8,36.93,36.8,36.88,86740.0
2023-09-28 15:30:00,36.88,36.88,36.56,36.62,251329.0,36.88,36.88,36.56,36.62,251329.0
2023-09-29 09:30:00,36.88,37.11,36.76,37.04,32038.0,36.88,37.11,36.76,37.04,32038.0
2023-09-29 10:00:00,37.05,37.14,36.8,36.92,43567.0,37.05,37.14,36.8,36.92,43567.0
2023-09-29 10:30:00,36.94,36.97,36.69,36.7,58397.0,36.94,36.97,36.69,36.7,58397.0
2023-09-29 11:00:00,36.68,36.79,36.54,36.61,58492.0,36.68,36.79,36.54,36.61,58492.0
2023-09-29 11:30:00,36.61,36.7,36.52,36.66,82269.0,36.61,36.7,36.52,36.66,82269.0
2023-09-29 12:00:00,36.66,36.82,36.6,36.79,33322.0,36.66,36.82,36.6,36.79,33322.0
2023-09-29 12:30:00,36.78,36.81,36.67,36.69,23398.0,36.78,36.81,36.67,36.69,23398.0
2023-09-29 13:00:00,36.69,36.7,36.45,36.59,29300.0,36.69,36.7,36.45,36.59,29300.0
2023-09-29 13:30:00,36.57,36.58,36.45,36.46,26156.0,36.57,36.58,36.45,36.46,26156.0
2023-09-29 14:00:00,36.46,36.51,36.28,36.34,178867.0,36.46,36.51,36.28,36.34,178867.0
2023-09-29 14:30:00,36.36,36.65,36.3,36.62,38692.0,36.36,36.65,36.3,36.62,38692.0
2023-09-29 15:00:00,36.64,36.69,36.57,36.65,40854.0,36.64,36.69,36.57,36.65,40854.0
2023-09-29 15:30:00,36.66,36.84,36.54,36.7,294141.0,36.66,36.84,36.54,36.7,294141.0
2023-10-02 09:30:00,36.51,36.64,35.81,35.98,122600.0,36.51,36.64,35.81,35.98,122600.0
2023-10-02 10:00:00,35.98,36.03,35.38,35.56,102294.0,35.98,36.03,35.38,35.56,102294.0
2023-10-02 10:30:00,35.56,35.83,35.47,35.65,58782.0,35.56,35.83,35.47,35.65,58782.0
2023-10-02 11:00:00,35.67,35.96,35.66,35.96,49152.0,35.67,35.96,35.66,35.96,49152.0
2023-10-02 11:30:00,35.97,36.02,35.64,35.78,98694.0,35.97,36.02,35.64,35.78,98694.0
2023-10-02 12:00:00,35.77,35.78,35.51,35.6,70892.0,35.77,35.78,35.51,35.6,70892.0
2023-10-02 12:30:00,35.58,35.7,35.49,35.49,53936.0,35.58,35.7,35.49,35.49,53936.0
2023-10-02 13:00:00,35.51,35.64,35.33,35.56,43552.0,35.51,35.64,35.33,35.56,43552.0
2023-10-02 13:30:00,35.56,35.57,35.45,35.45,43459.0,35.56,35.57,35.45,35.45,43459.0
2023-10-02 14:00:00,35.46,35.5,35.2,35.23,88809.0,35.46,35.5,35.2,35.23,88809.0
2023-10-02 14:30:00,35.23,35.26,35.08,35.17,59193.0,35.23,35.26,35.08,35.17,59193.0
2023-10-02 15:00:00,35.17,35.37,35.1,35.36,78550.0,35.17,35.37,35.1,35.36,78550.0
2023-10-02 15:30:00,35.35,35.63,35.31,35.56,279305.0,35.35,35.63,35.31,35.56,279305.0
2023-10-03 09:30:00,35.36,35.53,35.3,35.39,48568.0,35.36,35.53,35.3,35.39,48568.0
2023-10-03 10:00:00,35.31,35.33,34.74,34.77,91243.0,35.31,35.33,34.74,34.77,91243.0
2023-10-03 10:30:00,34.77,34.78,34.45,34.6,112382.0,34.77,34.78,34.45,34.6,112382.0
2023-10-03 11:00:00,34.57,34.62,34.38,34.42,64426.0,34.57,34.62,34.38,34.42,64426.0
2023-10-03 11:30:00,34.42,34.55,34.38,34.54,48064.0,34.42,34.55,34.38,34.54,48064.0
2023-10-03 12:00:00,34.55,34.79,34.54,34.79,37709.0,34.55,34.79,34.54,34.79,37709.0
2023-10-03 12:30:00,34.8,34.86,34.53,34.61,57449.0,34.8,34.86,34.53,34.61,57449.0
2023-10-03 13:00:00,34.62,34.82,34.42,34.47,71979.0,34.62,34.82,34.42,34.47,71979.0
2023-10-03 13:30:00,34.46,34.5,34.33,34.37,34940.0,34.46,34.5,34.33,34.37,34940.0
2023-10-03 14:00:00,34.37,34.6,34.35,34.5,59046.0,34.37,34.6,34.35,34.5,59046.0
2023-10-03 14:30:00,34.5,34.68,34.49,34.68,50550.0,34.5,34.68,34.49,34.68,50550.0
2023-10-03 15:00:00,34.68,34.71,34.55,34.58,56955.0,34.68,34.71,34.55,34.58,56955.0
2023-10-03 15:30:00,34.58,34.75,34.53,34.63,339895.0,34.58,34.75,34.53,34.63,339895.0
2023-10-04 09:30:00,35.63,36.02,35.4,35.59,495743.0,35.63,36.02,35.4,35.59,495743.0
2023-10-04 10:00:00,35.59,35.69,35.05,35.11,119399.0,35.59,35.69,35.05,35.11,119399.0
2023-10-04 10:30:00,35.12,35.38,35.04,35.15,141884.0,35.12,35.38,35.04,35.15,141884.0
2023-10-04 11:00:00,35.13,35.26,34.89,35.25,103971.0,35.13,35.26,34.89,35.25,103971.0
2023-10-04 11:30:00,35.26,35.49,35.13,35.49,133378.0,35.26,35.49,35.13,35.49,133378.0
2023-10-04 12:00:00,35.5,35.9,35.47,35.84,182719.0,35.5,35.9,35.47,35.84,182719.0
2023-10-04 12:30:00,35.84,35.86,35.52,35.53,68287.0,35.84,35.86,35.52,35.53,68287.0
2023-10-04 13:00:00,35.54,35.59,35.31,35.36,53031.0,35.54,35.59,35.31,35.36,53031.0
2023-10-04 13:30:00,35.36,35.4,35.18,35.26,68331.0,35.36,35.4,35.18,35.26,68331.0
2023-10-04 14:00:00,35.24,35.33,35.08,35.16,67255.0,35.24,35.33,35.08,35.16,67255.0
2023-10-04 14:30:00,35.16,35.26,35.1,35.12,70432.0,35.16,35.26,35.1,35.12,70432.0
2023-10-04 15:00:00,35.12,35.27,35.12,35.2,85637.0,35.12,35.27,35.12,35.2,85637.0
2023-10-04 15:30:00,35.2,35.49,35.16,35.43,317819.0,35.2,35.49,35.16,35.43,317819.0
2023-10-05 09:30:00,35.22,35.69,35.17,35.44,61216.0,35.22,35.69,35.17,35.44,61216.0
2023-10-05 10:00:00,35.47,35.54,35.3,35.43,60739.0,35.47,35.54,35.3,35.43,60739.0
2023-10-05 10:30:00,35.43,35.48,35.11,35.14,41251.0,35.43,35.48,35.11,35.14,41251.0
2023-10-05 11:00:00,35.12,35.21,35.04,35.12,35448.0,35.12,35.21,35.04,35.12,35448.0
2023-10-05 11:30:00,35.1,35.17,34.95,35.01,31363.0,35.1,35.17,34.95,35.01,31363.0
2023-10-05 12:00:00,35.01,35.22,34.99,35.16,57035.0,35.01,35.22,34.99,35.16,57035.0
2023-10-05 12:30:00,35.18,35.21,34.99,35.06,60698.0,35.18,35.21,34.99,35.06,60698.0
2023-10-05 13:00:00,35.07,35.09,34.79,34.8,67829.0,35.07,35.09,34.79,34.8,67829.0
2023-10-05 13:30:00,34.8,35.13,34.75,35.08,73004.0,34.8,35.13,34.75,35.08,73004.0
2023-10-05 14:00:00,35.09,35.16,35.02,35.04,23583.0,35.09,35.16,35.02,35.04,23583.0
2023-10-05 14:30:00,35.05,35.24,35.05,35.24,30666.0,35.05,35.24,35.05,35.24,30666.0
2023-10-05 15:00:00,35.24,35.3,35.13,35.28,79438.0,35.24,35.3,35.13,35.28,79438.0
2023-10-05 15:30:00,35.28,35.32,35.01,35.04,226533.0,35.28,35.32,35.01,35.04,226533.0
2023-10-06 09:30:00,35.02,35.43,34.88,35.43,76432.0,35.02,35.43,34.88,35.43,76432.0
2023-10-06 10:00:00,35.44,35.71,35.24,35.71,44155.0,35.44,35.71,35.24,35.71,44155.0
2023-10-06 10:30:00,35.71,35.96,35.67,35.72,95250.0,35.71,35.96,35.67,35.72,95250.0
2023-10-06 11:00:00,35.72,36.07,35.7,36.03,48630.0,35.72,36.07,35.7,36.03,48630.0
2023-10-06 11:30:00,36.05,36.45,36.05,36.45,91989.0,36.05,36.45,36.05,36.45,91989.0
2023-10-06 12:00:00,36.45,36.57,36.26,36.48,113271.0,36.45,36.57,36.26,36.48,113271.0
2023-10-06 12:30:00,36.5,36.55,36.32,36.51,68496.0,36.5,36.55,36.32,36.51,68496.0
2023-10-06 13:00:00,36.5,36.82,36.49,36.74,86412.0,36.5,36.82,36.49,36.74,86412.0
2023-10-06 13:30:00,36.74,36.79,36.61,36.78,39876.0,36.74,36.79,36.61,36.78,39876.0
2023-10-06 14:00:00,36.8,36.8,36.66,36.77,63019.0,36.8,36.8,36.66,36.77,63019.0
2023-10-06 14:30:00,36.77,36.91,36.74,36.8,57908.0,36.77,36.91,36.74,36.8,57908.0
2023-10-06 15:00:00,36.79,36.81,36.67,36.77,72465.0,36.79,36.81,36.67,36.77,72465.0
2023-10-06 15:30:00,36.77,36.78,36.54,36.68,321447.0,36.77,36.78,36.54,36.68,321447.0
2023-10-09 09:30:00,36.65,36.78,36.52,36.72,94721.0,36.65,36.78,36.52,36.72,94721.0
2023-10-09 10:00:00,36.72,36.98,36.69,36.95,40744.0,36.72,36.98,36.69,36.95,40744.0
2023-10-09 10:30:00,36.95,36.99,36.84,36.85,28207.0,36.95,36.99,36.84,36.85,28207.0
2023-10-09 11:00:00,36.87,36.97,36.77,36.78,36278.0,36.87,36.97,36.77,36.78,36278.0
2023-10-09 11:30:00,36.79,36.84,36.66,36.71,64164.0,36.79,36.84,36.66,36.71,64164.0
2023-10-09 12:00:00,36.73,36.74,36.6,36.62,66844.0,36.73,36.74,36.6,36.62,66844.0
2023-10-09 12:30:00,36.61,36.63,36.51,36.54,31691.0,36.61,36.63,36.51,36.54,31691.0
2023-10-09 13:00:00,36.53,36.71,36.51,36.66,56276.0,36.53,36.71,36.51,36.66,56276.0
2023-10-09 13:30:00,36.68,36.82,36.67,36.69,90773.0,36.68,36.82,36.67,36.69,90773.0
2023-10-09 14:00:00,36.68,36.76,36.59,36.74,31340.0,36.68,36.76,36.59,36.74,31340.0
2023-10-09 14:30:00,36.73,36.75,36.64,36.69,38024.0,36.73,36.75,36.64,36.69,38024.0
2023-10-09 15:00:00,36.69,36.73,36.65,36.69,38684.0,36.69,36.73,36.65,36.69,38684.0
2023-10-09 15:30:00,36.68,36.72,36.56,36.63,175779.0,36.68,36.72,36.56,36.63,175779.0
2023-10-10 09:30:00,37.05,37.32,37.0,37.22,47369.0,37.05,37.32,37.0,37.22,47369.0
2023-10-10 10:00:00,37.26,37.29,37.13,37.25,27514.0,37.26,37.29,37.13,37.25,27514.0
2023-10-10 10:30:00,37.25,37.38,37.08,37.17,32842.0,37.25,37.38,37.08,37.17,32842.0
2023-10-10 11:00:00,37.17,37.31,37.17,37.26,24797.0,37.17,37.31,37.17,37.26,24797.0
2023-10-10 11:30:00,37.27,37.54,37.27,37.51,47278.0,37.27,37.54,37.27,37.51,47278.0
2023-10-10 12:00:00,37.51,37.56,37.4,37.41,56908.0,37.51,37.56,37.4,37.41,56908.0
2023-10-10 12:30:00,37.41,37.64,37.41,37.64,37355.0,37.41,37.64,37.41,37.64,37355.0
2023-10-10 13:00:00,37.63,37.64,37.35,37.5,32079.0,37.63,37.64,37.35,37.5,32079.0
2023-10-10 13:30:00,37.5,37.64,37.43,37.53,42588.0,37.5,37.64,37.43,37.53,42588.0
2023-10-10 14:00:00,37.52,37.64,37.45,37.6,37841.0,37.52,37.64,37.45,37.6,37841.0
2023-10-10 14:30:00,37.61,37.75,37.44,37.48,65446.0,37.61,37.75,37.44,37.48,65446.0
2023-10-10 15:00:00,37.49,37.51,37.21,37.33,142294.0,37.49,37.51,37.21,37.33,142294.0
2023-10-10 15:30:00,37.33,37.47,37.29,37.3,239944.0,37.33,37.47,37.29,37.3,239944.0
2023-10-11 09:30:00,37.3,37.74,37.3,37.44,75321.0,37.3,37.74,37.3,37.44,75321.0
2023-10-11 10:00:00,37.45,37.77,37.41,37.77,46062.0,37.45,37.77,37.41,37.77,46062.0
2023-10-11 10:30:00,37.79,37.81,37.6,37.6,61261.0,37.79,37.81,37.6,37.6,61261.0
2023-10-11 11:00:00,37.61,37.63,37.2,37.29,97411.0,37.61,37.63,37.2,37.29,97411.0
2023-10-11 11:30:00,37.29,37.35,37.18,37.18,46267.0,37.29,37.35,37.18,37.18,46267.0
2023-10-11 12:00:00,37.19,37.32,37.1,37.16,72635.0,37.19,37.32,37.1,37.16,72635.0
2023-10-11 12:30:00,37.11,37.26,37.1,37.23,20969.0,37.11,37.26,37.1,37.23,20969.0
2023-10-11 13:00:00,37.24,37.28,37.21,37.24,19984.0,37.24,37.28,37.21,37.24,19984.0
2023-10-11 13:30:00,37.25,37.43,37.21,37.4,43351.0,37.25,37.43,37.21,37.4,43351.0
2023-10-11 14:00:00,37.41,37.55,37.4,37.52,33203.0,37.41,37.55,37.4,37.52,33203.0
2023-10-11 14:30:00,37.51,37.69,37.51,37.67,23812.0,37.51,37.69,37.51,37.67,23812.0
2023-10-11 15:00:00,37.68,37.81,37.66,37.76,52632.0,37.68,37.81,37.66,37.76,52632.0
2023-10-11 15:30:00,37.76,37.78,37.58,37.73,162845.0,37.76,37.78,37.58,37.73,162845.0
2023-10-12 09:30:00,37.86,37.91,37.5,37.72,120261.0,37.86,37.91,37.5,37.72,120261.0
2023-10-12 10:00:00,37.71,37.88,37.68,37.79,44089.0,37.71,37.88,37.68,37.79,44089.0
2023-10-12 10:30:00,37.77,37.87,37.7,37.8,31369.0,37.77,37.87,37.7,37.8,31369.0
2023-10-12 11:00:00,37.81,37.83,37.6,37.6,39204.0,37.81,37.83,37.6,37.6,39204.0
2023-10-12 11:30:00,37.59,37.64,37.53,37.6,34656.0,37.59,37.64,37.53,37.6,34656.0
2023-10-12 12:00:00,37.65,37.66,37.54,37.64,33631.0,37.65,37.66,37.54,37.64,33631.0
2023-10-12 12:30:00,37.66,37.74,37.49,37.52,65797.0,37.66,37.74,37.49,37.52,65797.0
2023-10-12 13:00:00,37.52,37.52,36.8,36.84,138515.0,37.52,37.52,36.8,36.84,138515.0
2023-10-12 13:30:00,36.87,36.89,36.78,36.81,65193.0,36.87,36.89,36.78,36.81,65193.0
2023-10-12 14:00:00,36.8,36.93,36.69,36.89,57933.0,36.8,36.93,36.69,36.89,57933.0
2023-10-12 14:30:00,36.87,36.97,36.85,36.94,28558.0,36.87,36.97,36.85,36.94,28558.0
2023-10-12 15:00:00,36.93,37.12,36.93,37.02,38003.0,36.93,37.12,36.93,37.02,38003.0
2023-10-12 15:30:00,37.02,37.12,36.92,36.99,192085.0,37.02,37.12,36.92,36.99,192085.0
2023-10-13 09:30:00,37.17,37.3,36.95,36.97,37734.0,37.17,37.3,36.95,36.97,37734.0
2023-10-13 10:00:00,36.92,36.98,36.51,36.52,35125.0,36.92,36.98,36.51,36.52,35125.0
2023-10-13 10:30:00,36.52,36.69,36.19,36.25,73904.0,36.52,36.69,36.19,36.25,73904.0
2023-10-13 11:00:00,36.27,36.27,36.01,36.15,27951.0,36.27,36.27,36.01,36.15,27951.0
2023-10-13 11:30:00,36.16,36.29,35.94,35.98,25823.0,36.16,36.29,35.94,35.98,25823.0
2023-10-13 12:00:00,35.97,36.14,35.84,36.1,173502.0,35.97,36.14,35.84,36.1,173502.0
2023-10-13 12:30:00,36.09,36.14,35.94,35.94,40019.0,36.09,36.14,35.94,35.94,40019.0
2023-10-13 13:00:00,35.93,35.96,35.57,35.57,42317.0,35.93,35.96,35.57,35.57,42317.0
2023-10-13 13:30:00,35.55,35.71,35.55,35.67,39722.0,35.55,35.71,35.55,35.67,39722.0
2023-10-13 14:00:00,35.65,35.74,35.59,35.69,56731.0,35.65,35.74,35.59,35.69,56731.0
2023-10-13 14:30:00,35.69,35.91,35.69,35.9,101598.0,35.69,35.91,35.69,35.9,101598.0
2023-10-13 15:00:00,35.9,36.09,35.89,36.07,133309.0,35.9,36.09,35.89,36.07,133309.0
2023-10-13 15:30:00,36.07,36.22,35.95,36.15,270430.0,36.07,36.22,35.95,36.15,270430.0
2023-10-16 09:30:00,36.6,37.01,36.29,36.89,46659.0,36.6,37.01,36.29,36.89,46659.0
2023-10-16 10:00:00,36.92,36.94,36.57,36.79,111632.0,36.92,36.94,36.57,36.79,111632.0
2023-10-16 10:30:00,36.79,36.97,36.74,36.85,50447.0,36.79,36.97,36.74,36.85,50447.0
2023-10-16 11:00:00,36.87,36.94,36.81,36.82,16772.0,36.87,36.94,36.81,36.82,16772.0
2023-10-16 11:30:00,36.8,36.81,36.65,36.7,16168.0,36.8,36.81,36.65,36.7,16168.0
2023-10-16 12:00:00,36.7,36.7,36.51,36.53,19395.0,36.7,36.7,36.51,36.53,19395.0
2023-10-16 12:30:00,36.53,36.65,36.51,36.63,30420.0,36.53,36.65,36.51,36.63,30420.0
2023-10-16 13:00:00,36.64,36.79,36.39,36.47,161669.0,36.64,36.79,36.39,36.47,161669.0
2023-10-16 13:30:00,36.48,36.61,36.36,36.6,53134.0,36.48,36.61,36.36,36.6,53134.0
2023-10-16 14:00:00,36.64,36.72,36.54,36.55,31217.0,36.64,36.72,36.54,36.55,31217.0
2023-10-16 14:30:00,36.53,36.69,36.52,36.69,68508.0,36.53,36.69,36.52,36.69,68508.0
2023-10-16 15:00:00,36.7,36.7,36.55,36.57,32453.0,36.7,36.7,36.55,36.57,32453.0
2023-10-16 15:30:00,36.58,36.6,36.51,36.58,176779.0,36.58,36.6,36.51,36.58,176779.0
2023-10-17 09:30:00,36.35,36.66,36.35,36.54,88537.0,36.35,36.66,36.35,36.54,88537.0
2023-10-17 10:00:00,36.51,36.92,36.43,36.91,124320.0,36.51,36.92,36.43,36.91,124320.0
2023-10-17 10:30:00,36.9,37.41,36.89,37.23,148856.0,36.9,37.41,36.89,37.23,148856.0
2023-10-17 11:00:00,37.26,37.57,37.19,37.51,70703.0,37.26,37.57,37.19,37.51,70703.0
2023-10-17 11:30:00,37.51,37.75,37.46,37.71,51703.0,37.51,37.75,37.46,37.71,51703.0
2023-10-17 12:00:00,37.72,37.81,37.6,37.61,63545.0,37.72,37.81,37.6,37.61,63545.0
2023-10-17 12:30:00,37.61,37.61,37.37,37.43,38567.0,37.61,37.61,37.37,37.43,38567.0
2023-10-17 13:00:00,37.44,37.56,37.37,37.42,95006.0,37.44,37.56,37.37,37.42,95006.0
2023-10-17 13:30:00,37.43,37.53,37.38,37.47,24552.0,37.43,37.53,37.38,37.47,24552.0
2023-10-17 14:00:00,37.48,37.57,37.4,37.48,60151.0,37.48,37.57,37.4,37.48,60151.0
2023-10-17 14:30:00,37.48,37.7,37.48,37.51,61501.0,37.48,37.7,37.48,37.51,61501.0
2023-10-17 15:00:00,37.5,37.69,37.46,37.66,59170.0,37.5,37.69,37.46,37.66,59170.0
2023-10-17 15:30:00,37.66,37.7,37.52,37.59,260843.0,37.66,37.7,37.52,37.59,260843.0
2023-10-18 09:30:00,37.05,37.05,36.37,36.4,60527.0,37.05,37.05,36.37,36.4,60527.0
2023-10-18 10:00:00,36.44,36.72,36.32,36.45,44030.0,36.44,36.72,36.32,36.45,44030.0
2023-10-18 10:30:00,36.44,36.46,36.01,36.18,66310.0,36.44,36.46,36.01,36.18,66310.0
2023-10-18 11:00:00,36.16,36.26,36.09,36.14,35950.0,36.16,36.26,36.09,36.14,35950.0
2023-10-18 11:30:00,36.16,36.25,35.81,36.01,50662.0,36.16,36.25,35.81,36.01,50662.0
2023-10-18 12:00:00,36.0,36.13,35.87,35.96,23263.0,36.0,36.13,35.87,35.96,23263.0
2023-10-18 12:30:00,35.95,36.12,35.9,35.96,68170.0,35.95,36.12,35.9,35.96,68170.0
2023-10-18 13:00:00,35.92,36.11,35.89,36.0,38828.0,35.92,36.11,35.89,36.0,38828.0
2023-10-18 13:30:00,35.99,36.07,35.96,36.05,78080.0,35.99,36.07,35.96,36.05,78080.0
2023-10-18 14:00:00,36.02,36.09,35.97,36.01,78484.0,36.02,36.09,35.97,36.01,78484.0
2023-10-18 14:30:00,36.0,36.08,35.87,35.88,56975.0,36.0,36.08,35.87,35.88,56975.0
2023-10-18 15:00:00,35.88,35.89,35.66,35.7,50298.0,35.88,35.89,35.66,35.7,50298.0
2023-10-18 15:30:00,35.72,35.88,35.72,35.8,202874.0,35.72,35.88,35.72,35.8,202874.0
2023-10-19 09:30:00,35.51,35.79,35.51,35.7,45265.0,35.51,35.79,35.51,35.7,45265.0
2023-10-19 10:00:00,35.69,35.96,35.63,35.82,18195.0,35.69,35.96,35.63,35.82,18195.0
2023-10-19 10:30:00,35.8,35.89,35.78,35.87,24345.0,35.8,35.89,35.78,35.87,24345.0
2023-10-19 11:00:00,35.87,36.09,35.86,36.09,18446.0,35.87,36.09,35.86,36.09,18446.0
2023-10-19 11:30:00,36.1,36.3,36.07,36.16,39104.0,36.1,36.3,36.07,36.16,39104.0
2023-10-19 12:00:00,36.15,36.4,36.04,36.25,82219.0,36.15,36.4,36.04,36.25,82219.0
2023-10-19 12:30:00,36.27,36.31,35.71,35.87,111411.0,36.27,36.31,35.71,35.87,111411.0
2023-10-19 13:00:00,35.9,36.17,35.9,36.04,71006.0,35.9,36.17,35.9,36.04,71006.0
2023-10-19 13:30:00,36.03,36.1,35.67,35.73,24843.0,36.03,36.1,35.67,35.73,24843.0
2023-10-19 14:00:00,35.71,35.73,35.6,35.66,23903.0,35.71,35.73,35.6,35.66,23903.0
2023-10-19 14:30:00,35.65,35.65,35.39,35.5,76296.0,35.65,35.65,35.39,35.5,76296.0
2023-10-19 15:00:00,35.49,35.51,35.3,35.34,58374.0,35.49,35.51,35.3,35.34,58374.0
2023-10-19 15:30:00,35.34,35.36,35.11,35.3,265960.0,35.34,35.36,35.11,35.3,265960.0
2023-10-20 09:30:00,35.27,35.31,34.76,34.98,93185.0,35.27,35.31,34.76,34.98,93185.0
2023-10-20 10:00:00,34.92,35.09,34.8,34.94,37886.0,34.92,35.09,34.8,34.94,37886.0
2023-10-20 10:30:00,34.92,35.21,34.92,35.03,26194.0,34.92,35.21,34.92,35.03,26194.0
2023-10-20 11:00:00,35.04,35.04,34.78,34.83,20691.0,35.04,35.04,34.78,34.83,20691.0
2023-10-20 11:30:00,34.84,35.0,34.75,34.95,21759.0,34.84,35.0,34.75,34.95,21759.0
2023-10-20 12:00:00,34.96,34.97,34.85,34.9,33400.0,34.96,34.97,34.85,34.9,33400.0
2023-10-20 12:30:00,34.9,34.98,34.85,34.95,22076.0,34.9,34.98,34.85,34.95,22076.0
2023-10-20 13:00:00,34.95,35.02,34.8,34.97,27325.0,34.95,35.02,34.8,34.97,27325.0
2023-10-20 13:30:00,34.97,35.01,34.85,34.89,17341.0,34.97,35.01,34.85,34.89,17341.0
2023-10-20 14:00:00,34.9,34.93,34.6,34.65,143358.0,34.9,34.93,34.6,34.65,143358.0
2023-10-20 14:30:00,34.62,34.7,34.49,34.58,54936.0,34.62,34.7,34.49,34.58,54936.0
2023-10-20 15:00:00,34.6,34.67,34.54,34.67,77330.0,34.6,34.67,34.54,34.67,77330.0
2023-10-20 15:30:00,34.67,34.8,34.59,34.71,350243.0,34.67,34.8,34.59,34.71,350243.0
2023-10-23 09:30:00,34.66,34.91,34.48,34.8,55687.0,34.66,34.91,34.48,34.8,55687.0
2023-10-23 10:00:00,34.88,35.04,34.76,34.93,39461.0,34.88,35.04,34.76,34.93,39461.0
2023-10-23 10:30:00,34.92,35.0,34.73,34.84,86913.0,34.92,35.0,34.73,34.84,86913.0
2023-10-23 11:00:00,34.84,35.19,34.76,35.11,44570.0,34.84,35.19,34.76,35.11,44570.0
2023-10-23 11:30:00,35.13,35.27,35.05,35.09,32166.0,35.13,35.27,35.05,35.09,32166.0
2023-10-23 12:00:00,35.09,35.1,34.78,34.89,71941.0,35.09,35.1,34.78,34.89,71941.0
2023-10-23 12:30:00,34.88,34.97,34.76,34.97,55094.0,34.88,34.97,34.76,34.97,55094.0
2023-10-23 13:00:00,34.98,35.0,34.84,34.85,22536.0,34.98,35.0,34.84,34.85,22536.0
2023-10-23 13:30:00,34.85,34.86,34.69,34.71,34049.0,34.85,34.86,34.69,34.71,34049.0
2023-10-23 14:00:00,34.72,34.72,34.51,34.52,31544.0,34.72,34.72,34.51,34.52,31544.0
2023-10-23 14:30:00,34.52,34.53,34.37,34.39,63305.0,34.52,34.53,34.37,34.39,63305.0
2023-10-23 15:00:00,34.38,34.44,34.0,34.09,101395.0,34.38,34.44,34.0,34.09,101395.0
2023-10-23 15:30:00,34.09,34.18,33.86,33.96,264970.0,34.09,34.18,33.86,33.96,264970.0
2023-10-24 09:30:00,34.54,34.8,34.33,34.57,74221.0,34.54,34.8,34.33,34.57,74221.0
2023-10-24 10:00:00,34.59,34.62,34.41,34.46,37147.0,34.59,34.62,34.41,34.46,37147.0
2023-10-24 10:30:00,34.48,34.69,34.43,34.45,55776.0,34.48,34.69,34.43,34.45,55776.0
2023-10-24 11:00:00,34.45,34.46,34.15,34.16,24554.0,34.45,34.46,34.15,34.16,24554.0
2023-10-24 11:30:00,34.16,34.2,34.04,34.14,18089.0,34.16,34.2,34.04,34.14,18089.0
2023-10-24 12:00:00,34.15,34.16,33.92,33.93,20119.0,34.15,34.16,33.92,33.93,20119.0
2023-10-24 12:30:00,33.94,33.97,33.87,33.93,20362.0,33.94,33.97,33.87,33.93,20362.0
2023-10-24 13:00:00,33.92,34.04,33.88,34.0,18307.0,33.92,34.04,33.88,34.0,18307.0
2023-10-24 13:30:00,34.0,34.12,33.95,34.08,33179.0,34.0,34.12,33.95,34.08,33179.0
2023-10-24 14:00:00,34.07,34.15,34.02,34.07,22939.0,34.07,34.15,34.02,34.07,22939.0
2023-10-24 14:30:00,34.07,34.14,34.04,34.08,47417.0,34.07,34.14,34.04,34.08,47417.0
2023-10-24 15:00:00,34.09,34.22,34.0,34.07,52305.0,34.09,34.22,34.0,34.07,52305.0
2023-10-24 15:30:00,34.08,34.12,33.91,33.92,253354.0,34.08,34.12,33.91,33.92,253354.0
2023-10-25 09:30:00,33.78,33.96,33.07,33.4,119389.0,33.78,33.96,33.07,33.4,119389.0
2023-10-25 10:00:00,33.38,33.41,33.08,33.15,224186.0,33.38,33.41,33.08,33.15,224186.0
2023-10-25 10:30:00,33.15,33.56,33.15,33.42,149542.0,33.15,33.56,33.15,33.42,149542.0
2023-10-25 11:00:00,33.43,33.59,33.32,33.49,49547.0,33.43,33.59,33.32,33.49,49547.0
2023-10-25 11:30:00,33.49,33.5,33.22,33.26,118955.0,33.49,33.5,33.22,33.26,118955.0
2023-10-25 12:00:00,33.26,33.41,33.19,33.38,34397.0,33.26,33.41,33.19,33.38,34397.0
2023-10-25 12:30:00,33.38,33.47,33.19,33.34,53838.0,33.38,33.47,33.19,33.34,53838.0
2023-10-25 13:00:00,33.34,33.39,33.21,33.38,62618.0,33.34,33.39,33.21,33.38,62618.0
2023-10-25 13:30:00,33.37,33.47,33.34,33.46,23474.0,33.37,33.47,33.34,33.46,23474.0
2023-10-25 14:00:00,33.45,33.65,33.42,33.6,25628.0,33.45,33.65,33.42,33.6,25628.0
2023-10-25 14:30:00,33.61,33.73,33.57,33.67,24570.0,33.61,33.73,33.57,33.67,24570.0
2023-10-25 15:00:00,33.68,33.68,33.58,33.61,44881.0,33.68,33.68,33.58,33.61,44881.0
2023-10-25 15:30:00,33.62,33.71,33.56,33.69,304195.0,33.62,33.71,33.56,33.69,304195.0
2023-10-26 09:30:00,33.87,34.01,33.61,33.77,36906.0,33.87,34.01,33.61,33.77,36906.0
2023-10-26 10:00:00,33.78,33.9,33.54,33.85,24380.0,33.78,33.9,33.54,33.85,24380.0
2023-10-26 10:30:00,33.83,34.04,33.62,33.88,25510.0,33.83,34.04,33.62,33.88,25510.0
2023-10-26 11:00:00,33.89,33.94,33.66,33.75,29615.0,33.89,33.94,33.66,33.75,29615.0
2023-10-26 11:30:00,33.72,33.8,33.63,33.64,17063.0,33.72,33.8,33.63,33.64,17063.0
2023-10-26 12:00:00,33.62,33.62,33.38,33.51,28105.0,33.62,33.62,33.38,33.51,28105.0
2023-10-26 12:30:00,33.5,33.57,33.47,33.48,19107.0,33.5,33.57,33.47,33.48,19107.0
2023-10-26 13:00:00,33.45,33.6,33.45,33.49,17322.0,33.45,33.6,33.45,33.49,17322.0
2023-10-26 13:30:00,33.49,33.73,33.46,33.73,25238.0,33.49,33.73,33.46,33.73,25238.0
2023-10-26 14:00:00,33.75,33.91,33.75,33.83,50703.0,33.75,33.91,33.75,33.83,50703.0
2023-10-26 14:30:00,33.84,34.04,33.83,34.04,31430.0,33.84,34.04,33.83,34.04,31430.0
2023-10-26 15:00:00,34.04,34.11,33.91,33.93,25789.0,34.04,34.11,33.91,33.93,25789.0
2023-10-26 15:30:00,33.94,33.99,33.76,33.97,170007.0,33.94,33.99,33.76,33.97,170007.0
2023-10-27 09:30:00,34.0,34.0,33.28,33.47,30339.0,34.0,34.0,33.28,33.47,30339.0
2023-10-27 10:00:00,33.44,33.76,33.29,33.66,60623.0,33.44,33.76,33.29,33.66,60623.0
2023-10-27 10:30:00,33.67,33.69,33.5,33.64,49680.0,33.67,33.69,33.5,33.64,49680.0
2023-10-27 11:00:00,33.64,33.75,33.55,33.59,82018.0,33.64,33.75,33.55,33.59,82018.0
2023-10-27 11:30:00,33.6,33.75,33.56,33.66,48686.0,33.6,33.75,33.56,33.66,48686.0
2023-10-27 12:00:00,33.65,33.67,33.38,33.41,34676.0,33.65,33.67,33.38,33.41,34676.0
2023-10-27 12:30:00,33.4,33.43,33.25,33.31,77839.0,33.4,33.43,33.25,33.31,77839.0
2023-10-27 13:00:00,33.32,33.38,33.1,33.23,115055.0,33.32,33.38,33.1,33.23,115055.0
2023-10-27 13:30:00,33.23,33.28,33.12,33.25,86273.0,33.23,33.28,33.12,33.25,86273.0
2023-10-27 14:00:00,33.26,33.32,33.19,33.29,43784.0,33.26,33.32,33.19,33.29,43784.0
2023-10-27 14:30:00,33.28,33.32,33.2,33.25,37181.0,33.28,33.32,33.2,33.25,37181.0
2023-10-27 15:00:00,33.26,33.38,33.25,33.38,102497.0,33.26,33.38,33.25,33.38,102497.0
2023-10-27 15:30:00,33.37,33.38,33.19,33.29,285455.0,33.37,33.38,33.19,33.29,285455.0
2023-10-30 09:30:00,33.76,34.06,33.75,33.87,34888.0,33.76,34.06,33.75,33.87,34888.0
2023-10-30 10:00:00,33.85,33.94,33.37,33.39,35918.0,33.85,33.94,33.37,33.39,35918.0
2023-10-30 10:30:00,33.38,33.4,33.17,33.26,39245.0,33.38,33.4,33.17,33.26,39245.0
2023-10-30 11:00:00,33.27,33.37,33.13,33.14,31127.0,33.27,33.37,33.13,33.14,31127.0
2023-10-30 11:30:00,33.14,33.43,33.14,33.43,23588.0,33.14,33.43,33.14,33.43,23588.0
2023-10-30 12:00:00,33.45,33.49,33.28,33.28,20286.0,33.45,33.49,33.28,33.28,20286.0
2023-10-30 12:30:00,33.3,33.31,33.18,33.19,48289.0,33.3,33.31,33.18,33.19,48289.0
2023-10-30 13:00:00,33.19,33.32,33.14,33.29,53996.0,33.19,33.32,33.14,33.29,53996.0
2023-10-30 13:30:00,33.3,33.32,33.18,33.26,254810.0,33.3,33.32,33.18,33.26,254810.0
2023-10-30 14:00:00,33.26,33.27,32.98,32.99,93430.0,33.26,33.27,32.98,32.99,93430.0
2023-10-30 14:30:00,33.0,33.3,32.98,33.17,77594.0,33.0,33.3,32.98,33.17,77594.0
2023-10-30 15:00:00,33.17,33.28,33.09,33.25,176986.0,33.17,33.28,33.09,33.25,176986.0
2023-10-30 15:30:00,33.25,33.27,33.1,33.24,390273.0,33.25,33.27,33.1,33.24,390273.0
2023-10-31 09:30:00,33.41,33.52,33.02,33.24,71253.0,33.41,33.52,33.02,33.24,71253.0
2023-10-31 10:00:00,33.23,33.43,33.18,33.29,48404.0,33.23,33.43,33.18,33.29,48404.0
2023-10-31 10:30:00,33.3,33.48,33.25,33.47,44892.0,33.3,33.48,33.25,33.47,44892.0
2023-10-31 11:00:00,33.48,33.58,33.27,33.37,39305.0,33.48,33.58,33.27,33.37,39305.0
2023-10-31 11:30:00,33.39,33.53,33.36,33.51,35996.0,33.39,33.53,33.36,33.51,35996.0
2023-10-31 12:00:00,33.5,33.55,33.33,33.4,55030.0,33.5,33.55,33.33,33.4,55030.0
2023-10-31 12:30:00,33.41,33.5,33.33,33.4,31445.0,33.41,33.5,33.33,33.4,31445.0
2023-10-31 13:00:00,33.4,33.41,33.24,33.26,39595.0,33.4,33.41,33.24,33.26,39595.0
2023-10-31 13:30:00,33.28,33.32,33.22,33.29,89376.0,33.28,33.32,33.22,33.29,89376.0
2023-10-31 14:00:00,33.31,33.33,33.21,33.29,68773.0,33.31,33.33,33.21,33.29,68773.0
2023-10-31 14:30:00,33.29,33.31,33.21,33.3,59152.0,33.29,33.31,33.21,33.3,59152.0
2023-10-31 15:00:00,33.3,33.47,33.27,33.45,318973.0,33.3,33.47,33.27,33.45,318973.0
2023-10-31 15:30:00,33.45,33.45,33.24,33.28,265636.0,33.45,33.45,33.24,33.28,265636.0
2023-11-01 09:30:00,33.11,33.27,32.31,32.79,159711.0,33.11,33.27,32.31,32.79,159711.0
2023-11-01 10:00:00,32.79,33.14,32.67,33.09,89353.0,32.79,33.14,32.67,33.09,89353.0
2023-11-01 10:30:00,33.09,33.26,33.06,33.24,60022.0,33.09,33.26,33.06,33.24,60022.0
2023-11-01 11:00:00,33.23,33.31,33.18,33.25,45492.0,33.23,33.31,33.18,33.25,45492.0
2023-11-01 11:30:00,33.25,33.37,33.15,33.33,43635.0,33.25,33.37,33.15,33.33,43635.0
2023-11-01 12:00:00,33.32,33.39,33.23,33.27,49554.0,33.32,33.39,33.23,33.27,49554.0
2023-11-01 12:30:00,33.29,33.37,33.16,33.22,27623.0,33.29,33.37,33.16,33.22,27623.0
2023-11-01 13:00:00,33.22,33.4,33.11,33.38,63673.0,33.22,33.4,33.11,33.38,63673.0
2023-11-01 13:30:00,33.4,33.45,33.3,33.34,58152.0,33.4,33.45,33.3,33.34,58152.0
2023-11-01 14:00:00,33.35,33.52,33.32,33.47,45402.0,33.35,33.52,33.32,33.47,45402.0
2023-11-01 14:30:00,33.47,33.67,33.23,33.37,69979.0,33.47,33.67,33.23,33.37,69979.0
2023-11-01 15:00:00,33.36,33.6,33.36,33.54,74970.0,33.36,33.6,33.36,33.54,74970.0
2023-11-01 15:30:00,33.53,33.69,33.49,33.59,211491.0,33.53,33.69,33.49,33.59,211491.0
2023-11-02 09:30:00,34.13,34.22,33.5,33.78,165495.0,34.13,34.22,33.5,33.78,165495.0
2023-11-02 10:00:00,33.82,33.96,33.61,33.8,111188.0,33.82,33.96,33.61,33.8,111188.0
2023-11-02 10:30:00,33.78,34.02,33.69,33.96,67663.0,33.78,34.02,33.69,33.96,67663.0
2023-11-02 11:00:00,33.95,34.13,33.8,33.98,305747.0,33.95,34.13,33.8,33.98,305747.0
2023-11-02 11:30:00,33.95,34.02,33.82,33.86,129859.0,33.95,34.02,33.82,33.86,129859.0
2023-11-02 12:00:00,33.86,33.87,33.55,33.6,178249.0,33.86,33.87,33.55,33.6,178249.0
2023-11-02 12:30:00,33.6,33.92,33.6,33.81,206459.0,33.6,33.92,33.6,33.81,206459.0
2023-11-02 13:00:00,33.81,34.25,33.79,34.21,287631.0,33.81,34.25,33.79,34.21,287631.0
2023-11-02 13:30:00,34.21,34.31,34.19,34.29,51231.0,34.21,34.31,34.19,34.29,51231.0
2023-11-02 14:00:00,34.28,34.35,34.21,34.33,154311.0,34.28,34.35,34.21,34.33,154311.0
2023-11-02 14:30:00,34.32,34.47,34.31,34.38,42010.0,34.32,34.47,34.31,34.38,42010.0
2023-11-02 15:00:00,34.38,34.52,34.28,34.48,124158.0,34.38,34.52,34.28,34.48,124158.0
2023-11-02 15:30:00,34.47,34.67,34.46,34.65,562429.0,34.47,34.67,34.46,34.65,562429.0
2023-11-03 09:30:00,35.3,38.25,35.15,38.07,834580.0,35.3,38.25,35.15,38.07,834580.0
2023-11-03 10:00:00,38.19,38.4,37.94,38.0,274970.0,38.19,38.4,37.94,38.0,274970.0
2023-11-03 10:30:00,38.02,38.06,37.59,37.77,287684.0,38.02,38.06,37.59,37.77,287684.0
2023-11-03 11:00:00,37.77,37.78,37.13,37.42,262369.0,37.77,37.78,37.13,37.42,262369.0
2023-11-03 11:30:00,37.43,38.11,37.42,37.78,210928.0,37.43,38.11,37.42,37.78,210928.0
2023-11-03 12:00:00,37.78,37.91,37.57,37.73,91482.0,37.78,37.91,37.57,37.73,91482.0
2023-11-03 12:30:00,37.74,37.89,37.48,37.54,130123.0,37.74,37.89,37.48,37.54,130123.0
2023-11-03 13:00:00,37.55,37.56,37.13,37.19,97075.0,37.55,37.56,37.13,37.19,97075.0
2023-11-03 13:30:00,37.2,37.23,37.02,37.11,66489.0,37.2,37.23,37.02,37.11,66489.0
2023-11-03 14:00:00,37.1,37.23,36.74,37.2,123292.0,37.1,37.23,36.74,37.2,123292.0
2023-11-03 14:30:00,37.18,37.5,37.18,37.34,99969.0,37.18,37.5,37.18,37.34,99969.0
2023-11-03 15:00:00,37.32,37.34,37.07,37.1,99421.0,37.32,37.34,37.07,37.1,99421.0
2023-11-03 15:30:00,37.1,37.19,36.61,36.67,440635.0,37.1,37.19,36.61,36.67,440635.0
2023-11-06 09:30:00,36.47,36.52,35.56,35.8,247566.0,36.47,36.52,35.56,35.8,247566.0
2023-11-06 10:00:00,35.8,35.85,35.3,35.57,158134.0,35.8,35.85,35.3,35.57,158134.0
2023-11-06 10:30:00,35.57,36.03,35.49,35.95,220126.0,35.57,36.03,35.49,35.95,220126.0
2023-11-06 11:00:00,35.96,36.16,35.82,35.99,145972.0,35.96,36.16,35.82,35.99,145972.0
2023-11-06 11:30:00,36.0,36.0,35.73,35.79,83127.0,36.0,36.0,35.73,35.79,83127.0
2023-11-06 12:00:00,35.79,35.82,35.49,35.51,76704.0,35.79,35.82,35.49,35.51,76704.0
2023-11-06 12:30:00,35.52,35.53,35.36,35.49,93743.0,35.52,35.53,35.36,35.49,93743.0
2023-11-06 13:00:00,35.49,35.5,35.16,35.27,95438.0,35.49,35.5,35.16,35.27,95438.0
2023-11-06 13:30:00,35.25,35.58,35.25,35.48,73001.0,35.25,35.58,35.25,35.48,73001.0
2023-11-06 14:00:00,35.49,35.49,35.2,35.23,61014.0,35.49,35.49,35.2,35.23,61014.0
2023-11-06 14:30:00,35.23,35.51,35.22,35.49,80110.0,35.23,35.51,35.22,35.49,80110.0
2023-11-06 15:00:00,35.5,35.59,35.45,35.58,65719.0,35.5,35.59,35.45,35.58,65719.0
2023-11-06 15:30:00,35.58,35.71,35.53,35.56,298007.0,35.58,35.71,35.53,35.56,298007.0
2023-11-07 09:30:00,35.12,35.32,34.55,35.0,108908.0,35.12,35.32,34.55,35.0,108908.0
2023-11-07 10:00:00,35.02,35.06,34.86,34.95,64378.0,35.02,35.06,34.86,34.95,64378.0
2023-11-07 10:30:00,34.93,34.97,34.77,34.9,51196.0,34.93,34.97,34.77,34.9,51196.0
2023-11-07 11:00:00,34.89,34.9,34.74,34.76,71765.0,34.89,34.9,34.74,34.76,71765.0
2023-11-07 11:30:00,34.78,34.82,34.64,34.75,60691.0,34.78,34.82,34.64,34.75,60691.0
2023-11-07 12:00:00,34.74,34.92,34.68,34.91,35960.0,34.74,34.92,34.68,34.91,35960.0
2023-11-07 12:30:00,34.9,34.92,34.82,34.88,28054.0,34.9,34.92,34.82,34.88,28054.0
2023-11-07 13:00:00,34.87,34.94,34.84,34.88,30791.0,34.87,34.94,34.84,34.88,30791.0
2023-11-07 13:30:00,34.85,34.89,34.51,34.57,80168.0,34.85,34.89,34.51,34.57,80168.0
2023-11-07 14:00:00,34.58,34.58,34.36,34.37,41643.0,34.58,34.58,34.36,34.37,41643.0
2023-11-07 14:30:00,34.36,34.47,34.3,34.45,78565.0,34.36,34.47,34.3,34.45,78565.0
2023-11-07 15:00:00,34.43,34.56,34.43,34.49,89379.0,34.43,34.56,34.43,34.49,89379.0
2023-11-07 15:30:00,34.49,34.61,34.36,34.37,313648.0,34.49,34.61,34.36,34.37,313648.0
2023-11-08 09:30:00,34.57,35.02,34.56,34.97,54705.0,34.57,35.02,34.56,34.97,54705.0
2023-11-08 10:00:00,34.95,34.95,34.46,34.53,32801.0,34.95,34.95,34.46,34.53,32801.0
2023-11-08 10:30:00,34.52,34.63,34.44,34.53,58083.0,34.52,34.63,34.44,34.53,58083.0
2023-11-08 11:00:00,34.52,34.57,34.42,34.47,27642.0,34.52,34.57,34.42,34.47,27642.0
2023-11-08 11:30:00,34.46,34.54,34.45,34.46,20740.0,34.46,34.54,34.45,34.46,20740.0
2023-11-08 12:00:00,34.47,34.47,34.32,34.42,22326.0,34.47,34.47,34.32,34.42,22326.0
2023-11-08 12:30:00,34.41,34.42,34.34,34.38,26199.0,34.41,34.42,34.34,34.38,26199.0
2023-11-08 13:00:00,34.38,34.49,34.32,34.37,28523.0,34.38,34.49,34.32,34.37,28523.0
2023-11-08 13:30:00,34.37,34.48,34.33,34.45,27425.0,34.37,34.48,34.33,34.45,27425.0
2023-11-08 14:00:00,34.45,34.46,34.39,34.41,27508.0,34.45,34.46,34.39,34.41,27508.0
2023-11-08 14:30:00,34.41,34.46,34.21,34.22,36012.0,34.41,34.46,34.21,34.22,36012.0
2023-11-08 15:00:00,34.23,34.24,34.14,34.17,65511.0,34.23,34.24,34.14,34.17,65511.0
2023-11-08 15:30:00,34.17,34.33,34.09,34.25,222267.0,34.17,34.33,34.09,34.25,222267.0
2023-11-09 09:30:00,34.5,35.12,34.27,35.1,146249.0,34.5,35.12,34.27,35.1,146249.0
2023-11-09 10:00:00,35.1,35.16,34.82,34.86,83368.0,35.1,35.16,34.82,34.86,83368.0
2023-11-09 10:30:00,34.83,34.85,34.66,34.8,41493.0,34.83,34.85,34.66,34.8,41493.0
2023-11-09 11:00:00,34.8,34.9,34.7,34.77,42737.0,34.8,34.9,34.7,34.77,42737.0
2023-11-09 11:30:00,34.77,34.79,34.65,34.76,34938.0,34.77,34.79,34.65,34.76,34938.0
2023-11-09 12:00:00,34.75,34.81,34.64,34.67,23709.0,34.75,34.81,34.64,34.67,23709.0
2023-11-09 12:30:00,34.68,34.83,34.65,34.79,28424.0,34.68,34.83,34.65,34.79,28424.0
2023-11-09 13:00:00,34.79,34.8,34.5,34.61,33518.0,34.79,34.8,34.5,34.61,33518.0
2023-11-09 13:30:00,34.58,34.62,34.51,34.58,58794.0,34.58,34.62,34.51,34.58,58794.0
2023-11-09 14:00:00,34.58,34.58,34.34,34.42,95811.0,34.58,34.58,34.34,34.42,95811.0
2023-11-09 14:30:00,34.43,34.43,34.17,34.22,40620.0,34.43,34.43,34.17,34.22,40620.0
2023-11-09 15:00:00,34.2,34.33,34.18,34.29,41416.0,34.2,34.33,34.18,34.29,41416.0
2023-11-09 15:30:00,34.29,34.44,34.25,34.43,206202.0,34.29,34.44,34.25,34.43,206202.0
2023-11-10 09:30:00,34.27,35.06,34.27,35.03,73698.0,34.27,35.06,34.27,35.03,73698.0
2023-11-10 10:00:00,34.97,35.44,34.86,35.33,74181.0,34.97,35.44,34.86,35.33,74181.0
2023-11-10 10:30:00,35.33,35.51,35.14,35.25,195230.0,35.33,35.51,35.14,35.25,195230.0
2023-11-10 11:00:00,35.23,35.49,35.23,35.41,57577.0,35.23,35.49,35.23,35.41,57577.0
2023-11-10 11:30:00,35.42,35.44,35.22,35.32,53688.0,35.42,35.44,35.22,35.32,53688.0
2023-11-10 12:00:00,35.32,35.38,35.3,35.34,25497.0,35.32,35.38,35.3,35.34,25497.0
2023-11-10 12:30:00,35.34,35.74,35.34,35.74,57977.0,35.34,35.74,35.34,35.74,57977.0
2023-11-10 13:00:00,35.74,36.07,35.74,36.04,115321.0,35.74,36.07,35.74,36.04,115321.0
2023-11-10 13:30:00,36.03,36.11,35.93,35.94,111272.0,36.03,36.11,35.93,35.94,111272.0
2023-11-10 14:00:00,35.94,36.09,35.93,36.08,50831.0,35.94,36.09,35.93,36.08,50831.0
2023-11-10 14:30:00,36.07,36.19,36.05,36.16,81007.0,36.07,36.19,36.05,36.16,81007.0
2023-11-10 15:00:00,36.16,36.25,36.14,36.23,88400.0,36.16,36.25,36.14,36.23,88400.0
2023-11-10 15:30:00,36.24,36.24,36.05,36.2,321331.0,36.24,36.24,36.05,36.2,321331.0
2023-11-13 09:30:00,36.1,36.25,35.65,35.94,73148.0,36.1,36.25,35.65,35.94,73148.0
2023-11-13 10:00:00,35.95,36.0,35.74,35.86,58558.0,35.95,36.0,35.74,35.86,58558.0
2023-11-13 10:30:00,35.79,35.9,35.72,35.88,39261.0,35.79,35.9,35.72,35.88,39261.0
2023-11-13 11:00:00,35.88,36.06,35.82,36.05,31408.0,35.88,36.06,35.82,36.05,31408.0
2023-11-13 11:30:00,36.05,36.26,35.94,36.18,37904.0,36.05,36.26,35.94,36.18,37904.0
2023-11-13 12:00:00,36.17,36.28,36.07,36.22,36723.0,36.17,36.28,36.07,36.22,36723.0
2023-11-13 12:30:00,36.24,36.28,36.19,36.22,27857.0,36.24,36.28,36.19,36.22,27857.0
2023-11-13 13:00:00,36.21,36.24,36.07,36.09,30942.0,36.21,36.24,36.07,36.09,30942.0
2023-11-13 13:30:00,36.1,36.2,36.05,36.11,28377.0,36.1,36.2,36.05,36.11,28377.0
2023-11-13 14:00:00,36.12,36.13,35.99,36.05,32728.0,36.12,36.13,35.99,36.05,32728.0
2023-11-13 14:30:00,36.06,36.13,36.03,36.06,29857.0,36.06,36.13,36.03,36.06,29857.0
2023-11-13 15:00:00,36.05,36.07,35.89,35.9,87106.0,36.05,36.07,35.89,35.9,87106.0
2023-11-13 15:30:00,35.9,35.92,35.78,35.89,210491.0,35.9,35.92,35.78,35.89,210491.0
2023-11-14 09:30:00,37.01,37.55,36.97,37.3,215587.0,37.01,37.55,36.97,37.3,215587.0
2023-11-14 10:00:00,37.3,37.58,37.3,37.54,147226.0,37.3,37.58,37.3,37.54,147226.0
2023-11-14 10:30:00,37.52,37.73,37.45,37.55,94486.0,37.52,37.73,37.45,37.55,94486.0
2023-11-14 11:00:00,37.54,37.73,37.5,37.66,44308.0,37.54,37.73,37.5,37.66,44308.0
2023-11-14 11:30:00,37.64,37.82,37.64,37.65,74125.0,37.64,37.82,37.64,37.65,74125.0
2023-11-14 12:00:00,37.64,37.69,37.46,37.48,47259.0,37.64,37.69,37.46,37.48,47259.0
2023-11-14 12:30:00,37.49,37.59,37.46,37.58,36280.0,37.49,37.59,37.46,37.58,36280.0
2023-11-14 13:00:00,37.58,37.71,37.57,37.66,39013.0,37.58,37.71,37.57,37.66,39013.0
2023-11-14 13:30:00,37.66,37.76,37.63,37.66,44251.0,37.66,37.76,37.63,37.66,44251.0
2023-11-14 14:00:00,37.65,37.71,37.6,37.64,70642.0,37.65,37.71,37.6,37.64,70642.0
2023-11-14 14:30:00,37.66,37.88,37.65,37.82,90019.0,37.66,37.88,37.65,37.82,90019.0
2023-11-14 15:00:00,37.83,37.88,37.75,37.82,79895.0,37.83,37.88,37.75,37.82,79895.0
2023-11-14 15:30:00,37.82,37.88,37.6,37.74,259127.0,37.82,37.88,37.6,37.74,259127.0
2023-11-15 09:30:00,37.52,38.19,37.52,37.95,128822.0,37.52,38.19,37.52,37.95,128822.0
2023-11-15 10:00:00,37.99,38.08,37.8,37.94,137644.0,37.99,38.08,37.8,37.94,137644.0
2023-11-15 10:30:00,37.95,38.19,37.9,38.13,293427.0,37.95,38.19,37.9,38.13,293427.0
2023-11-15 11:00:00,38.14,38.48,38.14,38.43,125558.0,38.14,38.48,38.14,38.43,125558.0
2023-11-15 11:30:00,38.41,38.43,38.11,38.27,74827.0,38.41,38.43,38.11,38.27,74827.0
2023-11-15 12:00:00,38.26,38.28,38.15,38.27,33601.0,38.26,38.28,38.15,38.27,33601.0
2023-11-15 12:30:00,38.27,38.28,38.04,38.04,34983.0,38.27,38.28,38.04,38.04,34983.0
2023-11-15 13:00:00,38.03,38.03,37.76,37.88,40802.0,38.03,38.03,37.76,37.88,40802.0
2023-11-15 13:30:00,37.88,38.12,37.88,38.07,55372.0,37.88,38.12,37.88,38.07,55372.0
2023-11-15 14:00:00,38.09,38.11,37.84,37.98,50476.0,38.09,38.11,37.84,37.98,50476.0
2023-11-15 14:30:00,37.98,37.98,37.8,37.82,82901.0,37.98,37.98,37.8,37.82,82901.0
2023-11-15 15:00:00,37.82,37.96,37.8,37.89,68777.0,37.82,37.96,37.8,37.89,68777.0
2023-11-15 15:30:00,37.89,37.98,37.78,37.79,257347.0,37.89,37.98,37.78,37.79,257347.0
2023-11-16 09:30:00,37.64,37.99,37.48,37.49,43957.0,37.64,37.99,37.48,37.49,43957.0
2023-11-16 10:00:00,37.52,37.8,37.43,37.8,83588.0,37.52,37.8,37.43,37.8,83588.0
2023-11-16 10:30:00,37.79,37.9,37.66,37.75,118555.0,37.79,37.9,37.66,37.75,118555.0
2023-11-16 11:00:00,37.73,37.82,37.71,37.8,60127.0,37.73,37.82,37.71,37.8,60127.0
2023-11-16 11:30:00,37.79,37.82,37.63,37.67,46494.0,37.79,37.82,37.63,37.67,46494.0
2023-11-16 12:00:00,37.66,37.7,37.53,37.53,39069.0,37.66,37.7,37.53,37.53,39069.0
2023-11-16 12:30:00,37.53,37.69,37.49,37.49,33124.0,37.53,37.69,37.49,37.49,33124.0
2023-11-16 13:00:00,37.5,37.52,37.28,37.36,69860.0,37.5,37.52,37.28,37.36,69860.0
2023-11-16 13:30:00,37.37,37.45,37.3,37.43,29985.0,37.37,37.45,37.3,37.43,29985.0
2023-11-16 14:00:00,37.43,37.7,37.42,37.65,67091.0,37.43,37.7,37.42,37.65,67091.0
2023-11-16 14:30:00,37.65,37.79,37.61,37.77,45148.0,37.65,37.79,37.61,37.77,45148.0
2023-11-16 15:00:00,37.77,37.79,37.7,37.72,45561.0,37.77,37.79,37.7,37.72,45561.0
2023-11-16 15:30:00,37.72,37.83,37.65,37.81,184051.0,37.72,37.83,37.65,37.81,184051.0
2023-11-17 09:30:00,38.12,38.13,37.56,38.06,128297.0,38.12,38.13,37.56,38.06,128297.0
2023-11-17 10:00:00,38.09,38.33,37.99,38.21,54760.0,38.09,38.33,37.99,38.21,54760.0
2023-11-17 10:30:00,38.24,38.54,38.21,38.42,83815.0,38.24,38.54,38.21,38.42,83815.0
2023-11-17 11:00:00,38.43,38.47,38.2,38.22,57727.0,38.43,38.47,38.2,38.22,57727.0
2023-11-17 11:30:00,38.22,38.27,38.12,38.27,50322.0,38.22,38.27,38.12,38.27,50322.0
2023-11-17 12:00:00,38.27,38.4,38.2,38.2,34985.0,38.27,38.4,38.2,38.2,34985.0
2023-11-17 12:30:00,38.21,38.26,38.2,38.22,23350.0,38.21,38.26,38.2,38.22,23350.0
2023-11-17 13:00:00,38.22,38.26,38.15,38.21,26341.0,38.22,38.26,38.15,38.21,26341.0
2023-11-17 13:30:00,38.22,38.26,38.15,38.2,24643.0,38.22,38.26,38.15,38.2,24643.0
2023-11-17 14:00:00,38.2,38.31,38.18,38.28,44844.0,38.2,38.31,38.18,38.28,44844.0
2023-11-17 14:30:00,38.28,38.41,38.26,38.41,59723.0,38.28,38.41,38.26,38.41,59723.0
2023-11-17 15:00:00,38.41,38.47,38.31,38.31,66564.0,38.41,38.47,38.31,38.31,66564.0
2023-11-17 15:30:00,38.32,38.33,38.13,38.24,276948.0,38.32,38.33,38.13,38.24,276948.0
2023-11-20 09:30:00,38.03,38.18,37.91,38.09,35125.0,38.03,38.18,37.91,38.09,35125.0
2023-11-20 10:00:00,38.12,38.28,38.08,38.22,32602.0,38.12,38.28,38.08,38.22,32602.0
2023-11-20 10:30:00,38.23,38.37,38.19,38.26,83809.0,38.23,38.37,38.19,38.26,83809.0
2023-11-20 11:00:00,38.25,38.46,38.23,38.34,59025.0,38.25,38.46,38.23,38.34,59025.0
2023-11-20 11:30:00,38.36,38.45,38.33,38.39,34178.0,38.36,38.45,38.33,38.39,34178.0
2023-11-20 12:00:00,38.39,38.39,38.28,38.29,20123.0,38.39,38.39,38.28,38.29,20123.0
2023-11-20 12:30:00,38.29,38.47,38.28,38.37,22138.0,38.29,38.47,38.28,38.37,22138.0
2023-11-20 13:00:00,38.37,38.48,38.36,38.45,26015.0,38.37,38.48,38.36,38.45,26015.0
2023-11-20 13:30:00,38.44,38.45,38.38,38.41,19065.0,38.44,38.45,38.38,38.41,19065.0
2023-11-20 14:00:00,38.4,38.45,38.34,38.39,30028.0,38.4,38.45,38.34,38.39,30028.0
2023-11-20 14:30:00,38.39,38.6,38.39,38.59,59225.0,38.39,38.6,38.39,38.59,59225.0
2023-11-20 15:00:00,38.59,38.61,38.5,38.54,55751.0,38.59,38.61,38.5,38.54,55751.0
2023-11-20 15:30:00,38.54,38.56,38.29,38.34,161480.0,38.54,38.56,38.29,38.34,161480.0
2023-11-21 09:30:00,38.11,38.31,38.08,38.13,19806.0,38.11,38.31,38.08,38.13,19806.0
2023-11-21 10:00:00,38.13,38.19,37.92,37.93,20673.0,38.13,38.19,37.92,37.93,20673.0
2023-11-21 10:30:00,37.93,38.04,37.89,38.01,42440.0,37.93,38.04,37.89,38.01,42440.0
2023-11-21 11:00:00,38.01,38.05,37.77,37.8,22567.0,38.01,38.05,37.77,37.8,22567.0
2023-11-21 11:30:00,37.81,37.83,37.69,37.73,29080.0,37.81,37.83,37.69,37.73,29080.0
2023-11-21 12:00:00,37.71,37.72,37.46,37.58,94522.0,37.71,37.72,37.46,37.58,94522.0
2023-11-21 12:30:00,37.58,37.66,37.55,37.58,35738.0,37.58,37.66,37.55,37.58,35738.0
2023-11-21 13:00:00,37.58,37.58,37.38,37.39,54563.0,37.58,37.58,37.38,37.39,54563.0
2023-11-21 13:30:00,37.4,37.43,37.2,37.22,47976.0,37.4,37.43,37.2,37.22,47976.0
2023-11-21 14:00:00,37.21,37.58,37.17,37.57,54397.0,37.21,37.58,37.17,37.57,54397.0
2023-11-21 14:30:00,37.57,37.59,37.31,37.39,43795.0,37.57,37.59,37.31,37.39,43795.0
2023-11-21 15:00:00,37.39,37.5,37.33,37.47,32883.0,37.39,37.5,37.33,37.47,32883.0
2023-11-21 15:30:00,37.46,37.49,37.38,37.4,131639.0,37.46,37.49,37.38,37.4,131639.0
2023-11-22 09:30:00,37.39,37.51,36.91,37.08,105315.0,37.39,37.51,36.91,37.08,105315.0
2023-11-22 10:00:00,37.09,37.44,36.87,37.4,62197.0,37.09,37.44,36.87,37.4,62197.0
2023-11-22 10:30:00,37.38,37.54,37.3,37.34,30208.0,37.38,37.54,37.3,37.34,30208.0
2023-11-22 11:00:00,37.34,37.48,37.3,37.46,22964.0,37.34,37.48,37.3,37.46,22964.0
2023-11-22 11:30:00,37.46,37.69,37.38,37.67,24244.0,37.46,37.69,37.38,37.67,24244.0
2023-11-22 12:00:00,37.67,37.7,37.6,37.6,17306.0,37.67,37.7,37.6,37.6,17306.0
2023-11-22 12:30:00,37.61,37.63,37.54,37.6,16280.0,37.61,37.63,37.54,37.6,16280.0
2023-11-22 13:00:00,37.6,37.74,37.54,37.74,18477.0,37.6,37.74,37.54,37.74,18477.0
2023-11-22 13:30:00,37.74,37.91,37.7,37.91,32862.0,37.74,37.91,37.7,37.91,32862.0
2023-11-22 14:00:00,37.93,37.93,37.75,37.83,44815.0,37.93,37.93,37.75,37.83,44815.0
2023-11-22 14:30:00,37.82,37.84,37.69,37.81,37885.0,37.82,37.84,37.69,37.81,37885.0
2023-11-22 15:00:00,37.8,37.96,37.79,37.95,30195.0,37.8,37.96,37.79,37.95,30195.0
2023-11-22 15:30:00,37.95,38.02,37.86,37.92,128165.0,37.95,38.02,37.86,37.92,128165.0
2023-11-24 09:30:00,37.87,38.02,37.73,37.86,17149.0,37.87,38.02,37.73,37.86,17149.0
2023-11-24 10:00:00,37.85,37.95,37.83,37.92,28884.0,37.85,37.95,37.83,37.92,28884.0
2023-11-24 10:30:00,37.91,37.92,37.76,37.84,24954.0,37.91,37.92,37.76,37.84,24954.0
2023-11-24 11:00:00,37.85,37.87,37.76,37.83,39652.0,37.85,37.87,37.76,37.83,39652.0
2023-11-24 11:30:00,37.83,37.9,37.83,37.87,22598.0,37.83,37.9,37.83,37.87,22598.0
2023-11-24 12:00:00,37.87,37.99,37.86,37.91,23257.0,37.87,37.99,37.86,37.91,23257.0
2023-11-24 12:30:00,37.91,37.99,37.83,37.93,67038.0,37.91,37.99,37.83,37.93,67038.0
2023-11-27 09:30:00,37.85,37.98,37.71,37.92,50398.0,37.85,37.98,37.71,37.92,50398.0
2023-11-27 10:00:00,37.93,37.98,37.85,37.95,15248.0,37.93,37.98,37.85,37.95,15248.0
2023-11-27 10:30:00,37.94,38.3,37.93,38.18,64454.0,37.94,38.3,37.93,38.18,64454.0
2023-11-27 11:00:00,38.15,38.22,38.04,38.22,17231.0,38.15,38.22,38.04,38.22,17231.0
2023-11-27 11:30:00,38.22,38.22,38.06,38.07,17202.0,38.22,38.22,38.06,38.07,17202.0
2023-11-27 12:00:00,38.05,38.08,37.91,37.93,24150.0,38.05,38.08,37.91,37.93,24150.0
2023-11-27 12:30:00,37.95,37.99,37.92,37.98,17455.0,37.95,37.99,37.92,37.98,17455.0
2023-11-27 13:00:00,37.97,38.08,37.94,38.01,28085.0,37.97,38.08,37.94,38.01,28085.0
2023-11-27 13:30:00,38.01,38.09,37.95,38.09,24148.0,38.01,38.09,37.95,38.09,24148.0
2023-11-27 14:00:00,38.1,38.19,38.1,38.15,28792.0,38.1,38.19,38.1,38.15,28792.0
2023-11-27 14:30:00,38.16,38.34,38.16,38.34,62944.0,38.16,38.34,38.16,38.34,62944.0
2023-11-27 15:00:00,38.34,38.41,38.33,38.37,46806.0,38.34,38.41,38.33,38.37,46806.0
2023-11-27 15:30:00,38.38,38.41,38.26,38.27,177415.0,38.38,38.41,38.26,38.27,177415.0
2023-11-28 09:30:00,38.11,38.37,37.85,37.87,22348.0,38.11,38.37,37.85,37.87,22348.0
2023-11-28 10:00:00,37.86,38.02,37.72,37.93,54970.0,37.86,38.02,37.72,37.93,54970.0
2023-11-28 10:30:00,37.92,38.11,37.9,38.09,41868.0,37.92,38.11,37.9,38.09,41868.0
2023-11-28 11:00:00,38.11,38.16,38.06,38.1,40789.0,38.11,38.16,38.06,38.1,40789.0
2023-11-28 11:30:00,38.09,38.15,37.99,37.99,22847.0,38.09,38.15,37.99,37.99,22847.0
2023-11-28 12:00:00,37.98,37.98,37.77,37.78,11772.0,37.98,37.98,37.77,37.78,11772.0
2023-11-28 12:30:00,37.75,37.9,37.55,37.58,144106.0,37.75,37.9,37.55,37.58,144106.0
2023-11-28 13:00:00,37.56,37.6,37.31,37.59,99062.0,37.56,37.6,37.31,37.59,99062.0
2023-11-28 13:30:00,37.59,37.67,37.51,37.55,162401.0,37.59,37.67,37.51,37.55,162401.0
2023-11-28 14:00:00,37.57,37.65,37.49,37.54,31612.0,37.57,37.65,37.49,37.54,31612.0
2023-11-28 14:30:00,37.54,37.76,37.52,37.72,31167.0,37.54,37.76,37.52,37.72,31167.0
2023-11-28 15:00:00,37.71,37.73,37.61,37.73,47869.0,37.71,37.73,37.61,37.73,47869.0
2023-11-28 15:30:00,37.73,37.82,37.66,37.66,189952.0,37.73,37.82,37.66,37.66,189952.0
2023-11-29 09:30:00,38.01,38.35,37.84,37.99,49300.0,38.01,38.35,37.84,37.99,49300.0
2023-11-29 10:00:00,37.98,38.06,37.68,37.86,71189.0,37.98,38.06,37.68,37.86,71189.0
2023-11-29 10:30:00,37.85,37.85,37.58,37.68,45290.0,37.85,37.85,37.58,37.68,45290.0
2023-11-29 11:00:00,37.64,37.69,37.52,37.62,31651.0,37.64,37.69,37.52,37.62,31651.0
2023-11-29 11:30:00,37.6,37.67,37.49,37.63,106309.0,37.6,37.67,37.49,37.63,106309.0
2023-11-29 12:00:00,37.63,37.75,37.55,37.6,192542.0,37.63,37.75,37.55,37.6,192542.0
2023-11-29 12:30:00,37.6,37.87,37.58,37.85,43938.0,37.6,37.87,37.58,37.85,43938.0
2023-11-29 13:00:00,37.86,38.04,37.83,38.04,30254.0,37.86,38.04,37.83,38.04,30254.0
2023-11-29 13:30:00,38.04,38.05,37.95,38.02,26735.0,38.04,38.05,37.95,38.02,26735.0
2023-11-29 14:00:00,38.03,38.1,37.92,37.92,45679.0,38.03,38.1,37.92,37.92,45679.0
2023-11-29 14:30:00,37.91,37.95,37.86,37.91,40276.0,37.91,37.95,37.86,37.91,40276.0
2023-11-29 15:00:00,37.91,37.93,37.81,37.85,56525.0,37.91,37.93,37.81,37.85,56525.0
2023-11-29 15:30:00,37.85,37.88,37.66,37.67,195903.0,37.85,37.88,37.66,37.67,195903.0
2023-11-30 09:30:00,37.82,38.1,37.64,38.02,54429.0,37.82,38.1,37.64,38.02,54429.0
2023-11-30 10:00:00,38.02,38.41,37.89,38.35,127140.0,38.02,38.41,37.89,38.35,127140.0
2023-11-30 10:30:00,38.39,38.39,38.12,38.32,44109.0,38.39,38.39,38.12,38.32,44109.0
2023-11-30 11:00:00,38.35,38.39,38.09,38.09,26999.0,38.35,38.39,38.09,38.09,26999.0
2023-11-30 11:30:00,38.1,38.15,37.94,37.95,19885.0,38.1,38.15,37.94,37.95,19885.0
2023-11-30 12:00:00,37.94,38.03,37.83,37.85,15564.0,37.94,38.03,37.83,37.85,15564.0
2023-11-30 12:30:00,37.87,38.04,37.86,37.99,13985.0,37.87,38.04,37.86,37.99,13985.0
2023-11-30 13:00:00,37.97,38.02,37.93,37.97,10301.0,37.97,38.02,37.93,37.97,10301.0
2023-11-30 13:30:00,37.95,37.97,37.87,37.94,21299.0,37.95,37.97,37.87,37.94,21299.0
2023-11-30 14:00:00,37.95,38.15,37.95,38.15,36584.0,37.95,38.15,37.95,38.15,36584.0
2023-11-30 14:30:00,38.15,38.22,38.12,38.2,24224.0,38.15,38.22,38.12,38.2,24224.0
2023-11-30 15:00:00,38.19,38.2,38.0,38.02,24305.0,38.19,38.2,38.0,38.02,24305.0
2023-11-30 15:30:00,38.01,38.13,37.97,38.03,154558.0,38.01,38.13,37.97,38.03,154558.0
2023-12-01 09:30:00,37.94,38.17,37.77,38.05,36990.0,37.94,38.17,37.77,38.05,36990.0
2023-12-01 10:00:00,38.04,38.12,37.94,38.02,38880.0,38.04,38.12,37.94,38.02,38880.0
2023-12-01 10:30:00,37.99,38.23,37.97,38.15,56045.0,37.99,38.23,37.97,38.15,56045.0
2023-12-01 11:00:00,38.14,38.58,38.0,38.55,123727.0,38.14,38.58,38.0,38.55,123727.0
2023-12-01 11:30:00,38.53,38.99,38.42,38.93,214502.0,38.53,38.99,38.42,38.93,214502.0
2023-12-01 12:00:00,38.93,39.12,38.86,38.98,132809.0,38.93,39.12,38.86,38.98,132809.0
2023-12-01 12:30:00,38.96,39.17,38.94,39.17,87648.0,38.96,39.17,38.94,39.17,87648.0
2023-12-01 13:00:00,39.14,39.16,38.86,38.91,35646.0,39.14,39.16,38.86,38.91,35646.0
2023-12-01 13:30:00,38.91,38.97,38.84,38.93,50382.0,38.91,38.97,38.84,38.93,50382.0
2023-12-01 14:00:00,38.93,38.99,38.83,38.85,33393.0,38.93,38.99,38.83,38.85,33393.0
2023-12-01 14:30:00,38.86,38.95,38.85,38.95,32869.0,38.86,38.95,38.85,38.95,32869.0
2023-12-01 15:00:00,38.94,38.94,38.72,38.85,41778.0,38.94,38.94,38.72,38.85,41778.0
2023-12-01 15:30:00,38.85,39.01,38.83,39.0,222846.0,38.85,39.01,38.83,39.0,222846.0
2023-12-04 09:30:00,38.89,39.45,38.85,39.0,118924.0,38.89,39.45,38.85,39.0,118924.0
2023-12-04 10:00:00,38.98,39.14,38.77,38.82,78828.0,38.98,39.14,38.77,38.82,78828.0
2023-12-04 10:30:00,38.82,39.05,38.76,38.77,58145.0,38.82,39.05,38.76,38.77,58145.0
2023-12-04 11:00:00,38.79,38.98,38.72,38.91,43612.0,38.79,38.98,38.72,38.91,43612.0
2023-12-04 11:30:00,38.89,39.11,38.87,39.1,34690.0,38.89,39.11,38.87,39.1,34690.0
2023-12-04 12:00:00,39.1,39.22,38.96,39.2,63475.0,39.1,39.22,38.96,39.2,63475.0
2023-12-04 12:30:00,39.2,39.25,39.12,39.17,47824.0,39.2,39.25,39.12,39.17,47824.0
2023-12-04 13:00:00,39.17,39.17,38.93,38.95,43467.0,39.17,39.17,38.93,38.95,43467.0
2023-12-04 13:30:00,38.94,39.09,38.92,39.0,31225.0,38.94,39.09,38.92,39.0,31225.0
2023-12-04 14:00:00,39.02,39.12,38.99,39.04,33314.0,39.02,39.12,38.99,39.04,33314.0
2023-12-04 14:30:00,39.04,39.09,39.01,39.05,33289.0,39.04,39.09,39.01,39.05,33289.0
2023-12-04 15:00:00,39.05,39.07,38.93,39.03,49237.0,39.05,39.07,38.93,39.03,49237.0
2023-12-04 15:30:00,39.04,39.2,38.93,39.06,417588.0,39.04,39.2,38.93,39.06,417588.0
2023-12-05 09:30:00,38.78,38.99,38.24,38.3,60366.0,38.78,38.99,38.24,38.3,60366.0
2023-12-05 10:00:00,38.36,38.51,38.04,38.12,46879.0,38.36,38.51,38.04,38.12,46879.0
2023-12-05 10:30:00,38.12,38.25,37.95,38.25,54857.0,38.12,38.25,37.95,38.25,54857.0
2023-12-05 11:00:00,38.23,38.47,38.08,38.26,356203.0,38.23,38.47,38.08,38.26,356203.0
2023-12-05 11:30:00,38.25,38.44,38.21,38.33,45325.0,38.25,38.44,38.21,38.33,45325.0
2023-12-05 12:00:00,38.34,38.43,38.06,38.09,83813.0,38.34,38.43,38.06,38.09,83813.0
2023-12-05 12:30:00,38.09,38.1,37.83,38.1,60002.0,38.09,38.1,37.83,38.1,60002.0
2023-12-05 13:00:00,38.09,38.18,38.02,38.08,62266.0,38.09,38.18,38.02,38.08,62266.0
2023-12-05 13:30:00,38.07,38.13,38.01,38.09,74244.0,38.07,38.13,38.01,38.09,74244.0
2023-12-05 14:00:00,38.11,38.12,37.95,38.01,84754.0,38.11,38.12,37.95,38.01,84754.0
2023-12-05 14:30:00,38.05,38.11,38.0,38.07,37337.0,38.05,38.11,38.0,38.07,37337.0
2023-12-05 15:00:00,38.06,38.19,38.03,38.15,48195.0,38.06,38.19,38.03,38.15,48195.0
2023-12-05 15:30:00,38.16,38.4,38.16,38.21,228497.0,38.16,38.4,38.16,38.21,228497.0
2023-12-06 09:30:00,38.44,39.07,38.38,38.98,72950.0,38.44,39.07,38.38,38.98,72950.0
2023-12-06 10:00:00,38.98,39.07,38.27,38.43,37638.0,38.98,39.07,38.27,38.43,37638.0
2023-12-06 10:30:00,38.43,38.53,37.97,37.98,49073.0,38.43,38.53,37.97,37.98,49073.0
2023-12-06 11:00:00,37.98,38.16,37.92,38.04,130535.0,37.98,38.16,37.92,38.04,130535.0
2023-12-06 11:30:00,38.04,38.1,37.99,38.06,53723.0,38.04,38.1,37.99,38.06,53723.0
2023-12-06 12:00:00,38.06,38.1,37.99,38.01,44338.0,38.06,38.1,37.99,38.01,44338.0
2023-12-06 12:30:00,38.02,38.02,37.81,37.87,74189.0,38.02,38.02,37.81,37.87,74189.0
2023-12-06 13:00:00,37.87,38.04,37.87,38.01,69813.0,37.87,38.04,37.87,38.01,69813.0
2023-12-06 13:30:00,38.01,38.06,37.96,37.97,43826.0,38.01,38.06,37.96,37.97,43826.0
2023-12-06 14:00:00,37.98,38.0,37.69,37.7,103074.0,37.98,38.0,37.69,37.7,103074.0
2023-12-06 14:30:00,37.72,37.82,37.4,37.4,135435.0,37.72,37.82,37.4,37.4,135435.0
2023-12-06 15:00:00,37.39,37.55,37.34,37.38,77491.0,37.39,37.55,37.34,37.38,77491.0
2023-12-06 15:30:00,37.38,37.65,37.35,37.45,365528.0,37.38,37.65,37.35,37.45,365528.0
2023-12-07 09:30:00,37.45,37.76,37.32,37.58,48690.0,37.45,37.76,37.32,37.58,48690.0
2023-12-07 10:00:00,37.54,37.72,37.45,37.65,61666.0,37.54,37.72,37.45,37.65,61666.0
2023-12-07 10:30:00,37.65,37.98,37.6,37.93,75189.0,37.65,37.98,37.6,37.93,75189.0
2023-12-07 11:00:00,37.93,38.06,37.68,37.79,82943.0,37.93,38.06,37.68,37.79,82943.0
2023-12-07 11:30:00,37.81,37.88,37.73,37.76,25941.0,37.81,37.88,37.73,37.76,25941.0
2023-12-07 12:00:00,37.77,37.79,37.54,37.58,29272.0,37.77,37.79,37.54,37.58,29272.0
2023-12-07 12:30:00,37.58,37.75,37.51,37.67,33572.0,37.58,37.75,37.51,37.67,33572.0
2023-12-07 13:00:00,37.68,37.72,37.6,37.63,22417.0,37.68,37.72,37.6,37.63,22417.0
2023-12-07 13:30:00,37.63,37.71,37.54,37.54,30192.0,37.63,37.71,37.54,37.54,30192.0
2023-12-07 14:00:00,37.54,37.67,37.54,37.61,23306.0,37.54,37.67,37.54,37.61,23306.0
2023-12-07 14:30:00,37.6,37.62,37.47,37.48,29547.0,37.6,37.62,37.47,37.48,29547.0
2023-12-07 15:00:00,37.47,37.54,37.45,37.48,38676.0,37.47,37.54,37.45,37.48,38676.0
2023-12-07 15:30:00,37.46,37.6,37.46,37.56,138662.0,37.46,37.6,37.46,37.56,138662.0
2023-12-08 09:30:00,37.53,38.17,37.32,38.03,38199.0,37.53,38.17,37.32,38.03,38199.0
2023-12-08 10:00:00,38.05,38.41,38.05,38.25,49894.0,38.05,38.41,38.05,38.25,49894.0
2023-12-08 10:30:00,38.24,38.43,38.24,38.36,79064.0,38.24,38.43,38.24,38.36,79064.0
2023-12-08 11:00:00,38.34,38.36,37.99,38.05,30856.0,38.34,38.36,37.99,38.05,30856.0
2023-12-08 11:30:00,38.05,38.17,38.0,38.05,35419.0,38.05,38.17,38.0,38.05,35419.0
2023-12-08 12:00:00,38.06,38.08,37.78,37.89,29699.0,38.06,38.08,37.78,37.89,29699.0
2023-12-08 12:30:00,37.9,37.93,37.85,37.9,19919.0,37.9,37.93,37.85,37.9,19919.0
2023-12-08 13:00:00,37.89,38.13,37.83,38.13,63652.0,37.89,38.13,37.83,38.13,63652.0
2023-12-08 13:30:00,38.11,38.17,37.96,38.14,46468.0,38.11,38.17,37.96,38.14,46468.0
2023-12-08 14:00:00,38.13,38.18,38.09,38.16,35099.0,38.13,38.18,38.09,38.16,35099.0
2023-12-08 14:30:00,38.16,38.21,38.11,38.2,39430.0,38.16,38.21,38.11,38.2,39430.0
2023-12-08 15:00:00,38.2,38.24,38.12,38.16,42053.0,38.2,38.24,38.12,38.16,42053.0
2023-12-08 15:30:00,38.16,38.31,38.1,38.16,153650.0,38.16,38.31,38.1,38.16,153650.0
2023-12-11 09:30:00,38.11,38.45,38.09,38.27,60425.0,38.11,38.45,38.09,38.27,60425.0
2023-12-11 10:00:00,38.27,38.58,38.27,38.45,52037.0,38.27,38.58,38.27,38.45,52037.0
2023-12-11 10:30:00,38.45,38.78,38.43,38.77,153816.0,38.45,38.78,38.43,38.77,153816.0
2023-12-11 11:00:00,38.77,38.78,38.57,38.78,68346.0,38.77,38.78,38.57,38.78,68346.0
2023-12-11 11:30:00,38.78,38.83,38.66,38.77,61518.0,38.78,38.83,38.66,38.77,61518.0
2023-12-11 12:00:00,38.77,38.77,38.62,38.69,53252.0,38.77,38.77,38.62,38.69,53252.0
2023-12-11 12:30:00,38.7,38.82,38.68,38.78,38666.0,38.7,38.82,38.68,38.78,38666.0
2023-12-11 13:00:00,38.77,38.83,38.7,38.73,45657.0,38.77,38.83,38.7,38.73,45657.0
2023-12-11 13:30:00,38.73,38.75,38.58,38.73,491853.0,38.73,38.75,38.58,38.73,491853.0
2023-12-11 14:00:00,38.74,38.75,38.63,38.74,39874.0,38.74,38.75,38.63,38.74,39874.0
2023-12-11 14:30:00,38.75,38.8,38.67,38.68,30841.0,38.75,38.8,38.67,38.68,30841.0
2023-12-11 15:00:00,38.67,38.8,38.66,38.77,48393.0,38.67,38.8,38.66,38.77,48393.0
2023-12-11 15:30:00,38.77,38.79,38.67,38.75,177211.0,38.77,38.79,38.67,38.75,177211.0
2023-12-12 09:30:00,38.63,38.74,38.25,38.43,46432.0,38.63,38.74,38.25,38.43,46432.0
2023-12-12 10:00:00,38.44,38.59,38.33,38.55,46095.0,38.44,38.59,38.33,38.55,46095.0
2023-12-12 10:30:00,38.54,38.78,38.54,38.64,138652.0,38.54,38.78,38.54,38.64,138652.0
2023-12-12 11:00:00,38.63,38.69,38.43,38.46,36715.0,38.63,38.69,38.43,38.46,36715.0
2023-12-12 11:30:00,38.47,38.54,38.4,38.52,39942.0,38.47,38.54,38.4,38.52,39942.0
2023-12-12 12:00:00,38.51,38.65,38.4,38.63,37934.0,38.51,38.65,38.4,38.63,37934.0
2023-12-12 12:30:00,38.65,38.68,38.57,38.58,32697.0,38.65,38.68,38.57,38.58,32697.0
2023-12-12 13:00:00,38.57,38.84,38.54,38.78,54909.0,38.57,38.84,38.54,38.78,54909.0
2023-12-12 13:30:00,38.79,38.87,38.78,38.84,37879.0,38.79,38.87,38.78,38.84,37879.0
2023-12-12 14:00:00,38.84,38.93,38.78,38.83,39177.0,38.84,38.93,38.78,38.83,39177.0
2023-12-12 14:30:00,38.83,38.98,38.82,38.97,50713.0,38.83,38.98,38.82,38.97,50713.0
2023-12-12 15:00:00,38.97,39.0,38.9,38.96,54117.0,38.97,39.0,38.9,38.96,54117.0
2023-12-12 15:30:00,38.95,38.98,38.56,38.6,209988.0,38.95,38.98,38.56,38.6,209988.0
2023-12-13 09:30:00,38.56,38.87,38.56,38.64,32470.0,38.56,38.87,38.56,38.64,32470.0
2023-12-13 10:00:00,38.64,38.69,38.45,38.45,21801.0,38.64,38.69,38.45,38.45,21801.0
2023-12-13 10:30:00,38.45,38.55,38.38,38.52,30110.0,38.45,38.55,38.38,38.52,30110.0
2023-12-13 11:00:00,38.52,38.52,38.22,38.22,23410.0,38.52,38.52,38.22,38.22,23410.0
2023-12-13 11:30:00,38.22,38.24,37.98,38.01,59488.0,38.22,38.24,37.98,38.01,59488.0
2023-12-13 12:00:00,38.01,38.02,37.67,37.7,78156.0,38.01,38.02,37.67,37.7,78156.0
2023-12-13 12:30:00,37.68,37.82,37.6,37.77,40411.0,37.68,37.82,37.6,37.77,40411.0
2023-12-13 13:00:00,37.79,37.8,37.66,37.69,27169.0,37.79,37.8,37.66,37.69,27169.0
2023-12-13 13:30:00,37.69,37.69,37.5,37.59,60895.0,37.69,37.69,37.5,37.59,60895.0
2023-12-13 14:00:00,37.61,38.27,37.61,38.24,177909.0,37.61,38.27,37.61,38.24,177909.0
2023-12-13 14:30:00,38.26,38.9,38.21,38.87,113953.0,38.26,38.9,38.21,38.87,113953.0
2023-12-13 15:00:00,38.88,39.09,38.53,38.66,62217.0,38.88,39.09,38.53,38.66,62217.0
2023-12-13 15:30:00,38.66,38.89,38.59,38.81,295205.0,38.66,38.89,38.59,38.81,295205.0
2023-12-14 09:30:00,39.5,39.99,39.14,39.73,101972.0,39.5,39.99,39.14,39.73,101972.0
2023-12-14 10:00:00,39.75,39.82,39.41,39.59,62784.0,39.75,39.82,39.41,39.59,62784.0
2023-12-14 10:30:00,39.59,39.74,39.51,39.72,138271.0,39.59,39.74,39.51,39.72,138271.0
2023-12-14 11:00:00,39.71,39.77,39.5,39.6,95112.0,39.71,39.77,39.5,39.6,95112.0
2023-12-14 11:30:00,39.61,39.74,39.61,39.65,98417.0,39.61,39.74,39.61,39.65,98417.0
2023-12-14 12:00:00,39.66,39.72,39.34,39.44,113577.0,39.66,39.72,39.34,39.44,113577.0
2023-12-14 12:30:00,39.45,39.69,39.41,39.52,50672.0,39.45,39.69,39.41,39.52,50672.0
2023-12-14 13:00:00,39.5,39.51,39.27,39.27,53021.0,39.5,39.51,39.27,39.27,53021.0
2023-12-14 13:30:00,39.27,39.49,39.07,39.16,140058.0,39.27,39.49,39.07,39.16,140058.0
2023-12-14 14:00:00,39.16,39.44,39.16,39.42,45395.0,39.16,39.44,39.16,39.42,45395.0
2023-12-14 14:30:00,39.42,39.61,39.38,39.61,41093.0,39.42,39.61,39.38,39.61,41093.0
2023-12-14 15:00:00,39.6,39.66,39.5,39.58,68253.0,39.6,39.66,39.5,39.58,68253.0
2023-12-14 15:30:00,39.58,39.69,39.54,39.66,435548.0,39.58,39.69,39.54,39.66,435548.0
2023-12-15 09:30:00,39.71,39.89,39.39,39.64,426454.0,39.71,39.89,39.39,39.64,426454.0
2023-12-15 10:00:00,39.65,39.71,39.4,39.63,197862.0,39.65,39.71,39.4,39.63,197862.0
2023-12-15 10:30:00,39.64,40.03,39.61,39.93,193046.0,39.64,40.03,39.61,39.93,193046.0
2023-12-15 11:00:00,39.94,40.02,39.65,39.82,79651.0,39.94,40.02,39.65,39.82,79651.0
2023-12-15 11:30:00,39.81,39.85,39.69,39.85,44801.0,39.81,39.85,39.69,39.85,44801.0
2023-12-15 12:00:00,39.85,40.18,39.83,40.1,113969.0,39.85,40.18,39.83,40.1,113969.0
2023-12-15 12:30:00,40.1,40.14,39.88,39.93,54470.0,40.1,40.14,39.88,39.93,54470.0
2023-12-15 13:00:00,39.9,39.95,39.81,39.9,50465.0,39.9,39.95,39.81,39.9,50465.0
2023-12-15 13:30:00,39.91,39.93,39.51,39.56,63623.0,39.91,39.93,39.51,39.56,63623.0
2023-12-15 14:00:00,39.55,39.69,39.52,39.65,54499.0,39.55,39.69,39.52,39.65,54499.0
2023-12-15 14:30:00,39.61,39.69,39.57,39.64,57786.0,39.61,39.69,39.57,39.64,57786.0
2023-12-15 15:00:00,39.65,39.71,39.53,39.69,88279.0,39.65,39.71,39.53,39.69,88279.0
2023-12-15 15:30:00,39.69,39.73,39.34,39.36,367827.0,39.69,39.73,39.34,39.36,367827.0
2023-12-18 09:30:00,39.52,40.2,39.46,40.02,157574.0,39.52,40.2,39.46,40.02,157574.0
2023-12-18 10:00:00,40.04,40.19,39.8,39.89,70958.0,40.04,40.19,39.8,39.89,70958.0
2023-12-18 10:30:00,39.9,39.92,39.49,39.67,61533.0,39.9,39.92,39.49,39.67,61533.0
2023-12-18 11:00:00,39.7,39.84,39.64,39.71,40084.0,39.7,39.84,39.64,39.71,40084.0
2023-12-18 11:30:00,39.72,39.72,39.47,39.54,31004.0,39.72,39.72,39.47,39.54,31004.0
2023-12-18 12:00:00,39.54,39.67,39.45,39.54,72325.0,39.54,39.67,39.45,39.54,72325.0
2023-12-18 12:30:00,39.54,39.64,39.48,39.6,48373.0,39.54,39.64,39.48,39.6,48373.0
2023-12-18 13:00:00,39.59,39.65,39.53,39.57,31057.0,39.59,39.65,39.53,39.57,31057.0
2023-12-18 13:30:00,39.56,39.58,39.49,39.53,37719.0,39.56,39.58,39.49,39.53,37719.0
2023-12-18 14:00:00,39.54,39.6,39.51,39.56,27932.0,39.54,39.6,39.51,39.56,27932.0
2023-12-18 14:30:00,39.56,39.73,39.53,39.73,56088.0,39.56,39.73,39.53,39.73,56088.0
2023-12-18 15:00:00,39.73,39.79,39.62,39.68,60054.0,39.73,39.79,39.62,39.68,60054.0
2023-12-18 15:30:00,39.69,39.69,39.45,39.55,195514.0,39.69,39.69,39.45,39.55,195514.0
2023-12-19 09:30:00,39.93,40.56,39.79,40.5,124083.0,39.93,40.56,39.79,40.5,124083.0
2023-12-19 10:00:00,40.52,40.61,40.33,40.56,119013.0,40.52,40.61,40.33,40.56,119013.0
2023-12-19 10:30:00,40.54,40.68,40.4,40.68,101724.0,40.54,40.68,40.4,40.68,101724.0
2023-12-19 11:00:00,40.68,40.77,40.62,40.73,129488.0,40.68,40.77,40.62,40.73,129488.0
2023-12-19 11:30:00,40.72,40.74,40.35,40.35,71095.0,40.72,40.74,40.35,40.35,71095.0
2023-12-19 12:00:00,40.33,40.38,40.14,40.26,64452.0,40.33,40.38,40.14,40.26,64452.0
2023-12-19 12:30:00,40.26,40.45,40.24,40.41,48006.0,40.26,40.45,40.24,40.41,48006.0
2023-12-19 13:00:00,40.41,40.41,40.16,40.2,46986.0,40.41,40.41,40.16,40.2,46986.0
2023-12-19 13:30:00,40.2,40.27,40.07,40.09,36969.0,40.2,40.27,40.07,40.09,36969.0
2023-12-19 14:00:00,40.1,40.22,40.03,40.22,42607.0,40.1,40.22,40.03,40.22,42607.0
2023-12-19 14:30:00,40.22,40.24,40.1,40.23,43977.0,40.22,40.24,40.1,40.23,43977.0
2023-12-19 15:00:00,40.24,40.32,40.15,40.23,69408.0,40.24,40.32,40.15,40.23,69408.0
2023-12-19 15:30:00,40.24,40.39,40.2,40.29,214929.0,40.24,40.39,40.2,40.29,214929.0
2023-12-20 09:30:00,39.99,40.2,39.83,40.1,32629.0,39.99,40.2,39.83,40.1,32629.0
2023-12-20 10:00:00,40.13,40.32,40.11,40.22,31124.0,40.13,40.32,40.11,40.22,31124.0
2023-12-20 10:30:00,40.22,40.38,40.12,40.15,27776.0,40.22,40.38,40.12,40.15,27776.0
2023-12-20 11:00:00,40.13,40.16,40.02,40.07,24060.0,40.13,40.16,40.02,40.07,24060.0
2023-12-20 11:30:00,40.06,40.12,40.01,40.08,24712.0,40.06,40.12,40.01,40.08,24712.0
2023-12-20 12:00:00,40.09,40.18,40.09,40.15,22376.0,40.09,40.18,40.09,40.15,22376.0
2023-12-20 12:30:00,40.15,40.15,40.01,40.05,38448.0,40.15,40.15,40.01,40.05,38448.0
2023-12-20 13:00:00,40.05,40.05,39.91,39.95,55424.0,40.05,40.05,39.91,39.95,55424.0
2023-12-20 13:30:00,39.96,40.07,39.94,39.97,34565.0,39.96,40.07,39.94,39.97,34565.0
2023-12-20 14:00:00,39.96,39.99,39.77,39.77,72568.0,39.96,39.99,39.77,39.77,72568.0
2023-12-20 14:30:00,39.77,39.78,39.19,39.34,91748.0,39.77,39.78,39.19,39.34,91748.0
2023-12-20 15:00:00,39.35,39.5,39.05,39.17,122294.0,39.35,39.5,39.05,39.17,122294.0
2023-12-20 15:30:00,39.18,39.4,39.02,39.02,218925.0,39.18,39.4,39.02,39.02,218925.0
2023-12-21 09:30:00,39.47,39.58,39.12,39.39,48770.0,39.47,39.58,39.12,39.39,48770.0
2023-12-21 10:00:00,39.41,39.54,39.17,39.2,77645.0,39.41,39.54,39.17,39.2,77645.0
2023-12-21 10:30:00,39.2,39.46,39.17,39.23,30327.0,39.2,39.46,39.17,39.23,30327.0
2023-12-21 11:00:00,39.23,39.28,39.09,39.25,23721.0,39.23,39.28,39.09,39.25,23721.0
2023-12-21 11:30:00,39.24,39.25,38.94,38.94,53035.0,39.24,39.25,38.94,38.94,53035.0
2023-12-21 12:00:00,38.94,39.02,38.85,38.92,32534.0,38.94,39.02,38.85,38.92,32534.0
2023-12-21 12:30:00,38.92,39.05,38.88,38.96,18948.0,38.92,39.05,38.88,38.96,18948.0
2023-12-21 13:00:00,38.96,39.04,38.74,38.89,52598.0,38.96,39.04,38.74,38.89,52598.0
2023-12-21 13:30:00,38.94,38.97,38.85,38.94,23990.0,38.94,38.97,38.85,38.94,23990.0
2023-12-21 14:00:00,38.94,39.02,38.82,38.96,32427.0,38.94,39.02,38.82,38.96,32427.0
2023-12-21 14:30:00,38.96,38.99,38.89,38.94,27501.0,38.96,38.99,38.89,38.94,27501.0
2023-12-21 15:00:00,38.94,39.11,38.92,39.1,39827.0,38.94,39.11,38.92,39.1,39827.0
2023-12-21 15:30:00,39.11,39.16,38.99,39.01,205361.0,39.11,39.16,38.99,39.01,205361.0
2023-12-22 09:30:00,39.12,39.51,39.12,39.28,49642.0,39.12,39.51,39.12,39.28,49642.0
2023-12-22 10:00:00,39.28,39.38,39.18,39.33,34592.0,39.28,39.38,39.18,39.33,34592.0
2023-12-22 10:30:00,39.34,39.35,39.13,39.13,23470.0,39.34,39.35,39.13,39.13,23470.0
2023-12-22 11:00:00,39.12,39.26,39.05,39.22,28932.0,39.12,39.26,39.05,39.22,28932.0
2023-12-22 11:30:00,39.24,39.28,39.08,39.15,29431.0,39.24,39.28,39.08,39.15,29431.0
2023-12-22 12:00:00,39.16,39.27,39.09,39.25,28500.0,39.16,39.27,39.09,39.25,28500.0
2023-12-22 12:30:00,39.25,39.26,39.12,39.22,43484.0,39.25,39.26,39.12,39.22,43484.0
2023-12-22 13:00:00,39.22,39.34,39.21,39.25,38030.0,39.22,39.34,39.21,39.25,38030.0
2023-12-22 13:30:00,39.25,39.26,39.18,39.21,33594.0,39.25,39.26,39.18,39.21,33594.0
2023-12-22 14:00:00,39.21,39.21,38.9,38.91,29679.0,39.21,39.21,38.9,38.91,29679.0
2023-12-22 14:30:00,38.91,39.2,38.87,39.2,35705.0,38.91,39.2,38.87,39.2,35705.0
2023-12-22 15:00:00,39.2,39.28,39.14,39.25,88299.0,39.2,39.28,39.14,39.25,88299.0
2023-12-22 15:30:00,39.25,39.26,39.03,39.08,175200.0,39.25,39.26,39.03,39.08,175200.0
2023-12-26 09:30:00,39.27,39.5,39.27,39.47,57595.0,39.27,39.5,39.27,39.47,57595.0
2023-12-26 10:00:00,39.47,39.54,39.41,39.42,38473.0,39.47,39.54,39.41,39.42,38473.0
2023-12-26 10:30:00,39.44,39.49,39.41,39.47,17684.0,39.44,39.49,39.41,39.47,17684.0
2023-12-26 11:00:00,39.46,39.5,39.42,39.47,21218.0,39.46,39.5,39.42,39.47,21218.0
2023-12-26 11:30:00,39.48,39.69,39.47,39.68,56258.0,39.48,39.69,39.47,39.68,56258.0
2023-12-26 12:00:00,39.67,39.94,39.66,39.91,42118.0,39.67,39.94,39.66,39.91,42118.0
2023-12-26 12:30:00,39.92,39.99,39.87,39.87,40122.0,39.92,39.99,39.87,39.87,40122.0
2023-12-26 13:00:00,39.88,40.02,39.88,40.0,38925.0,39.88,40.02,39.88,40.0,38925.0
2023-12-26 13:30:00,40.01,40.13,40.01,40.13,51452.0,40.01,40.13,40.01,40.13,51452.0
2023-12-26 14:00:00,40.15,40.23,40.13,40.19,41001.0,40.15,40.23,40.13,40.19,41001.0
2023-12-26 14:30:00,40.18,40.23,40.06,40.18,65666.0,40.18,40.23,40.06,40.18,65666.0
2023-12-26 15:00:00,40.18,40.19,40.06,40.1,59925.0,40.18,40.19,40.06,40.1,59925.0
2023-12-26 15:30:00,40.1,40.14,39.8,39.82,224049.0,40.1,40.14,39.8,39.82,224049.0
2023-12-27 09:30:00,39.82,39.95,39.72,39.85,24566.0,39.82,39.95,39.72,39.85,24566.0
2023-12-27 10:00:00,39.93,40.08,39.82,39.9,25417.0,39.93,40.08,39.82,39.9,25417.0
2023-12-27 10:30:00,39.89,39.93,39.75,39.76,63519.0,39.89,39.93,39.75,39.76,63519.0
2023-12-27 11:00:00,39.75,39.88,39.69,39.85,36676.0,39.75,39.88,39.69,39.85,36676.0
2023-12-27 11:30:00,39.85,39.94,39.83,39.87,17113.0,39.85,39.94,39.83,39.87,17113.0
2023-12-27 12:00:00,39.88,39.92,39.82,39.82,29839.0,39.88,39.92,39.82,39.82,29839.0
2023-12-27 12:30:00,39.82,39.82,39.62,39.73,46023.0,39.82,39.82,39.62,39.73,46023.0
2023-12-27 13:00:00,39.74,39.87,39.73,39.74,46129.0,39.74,39.87,39.73,39.74,46129.0
2023-12-27 13:30:00,39.75,39.84,39.74,39.75,28195.0,39.75,39.84,39.74,39.75,28195.0
2023-12-27 14:00:00,39.73,39.76,39.58,39.69,31710.0,39.73,39.76,39.58,39.69,31710.0
2023-12-27 14:30:00,39.71,39.71,39.59,39.61,24826.0,39.71,39.71,39.59,39.61,24826.0
2023-12-27 15:00:00,39.62,39.78,39.61,39.72,33594.0,39.62,39.78,39.61,39.72,33594.0
2023-12-27 15:30:00,39.72,39.73,39.58,39.61,167570.0,39.72,39.73,39.58,39.61,167570.0
2023-12-28 09:30:00,39.5,39.8,39.29,39.68,27081.0,39.5,39.8,39.29,39.68,27081.0
2023-12-28 10:00:00,39.72,39.81,39.67,39.67,18321.0,39.72,39.81,39.67,39.67,18321.0
2023-12-28 10:30:00,39.67,39.7,39.45,39.46,52387.0,39.67,39.7,39.45,39.46,52387.0
2023-12-28 11:00:00,39.46,39.48,39.35,39.45,29066.0,39.46,39.48,39.35,39.45,29066.0
2023-12-28 11:30:00,39.44,39.56,39.44,39.52,18590.0,39.44,39.56,39.44,39.52,18590.0
2023-12-28 12:00:00,39.52,39.63,39.52,39.61,25063.0,39.52,39.63,39.52,39.61,25063.0
2023-12-28 12:30:00,39.61,39.65,39.58,39.59,17580.0,39.61,39.65,39.58,39.59,17580.0
2023-12-28 13:00:00,39.59,39.61,39.44,39.58,26546.0,39.59,39.61,39.44,39.58,26546.0
2023-12-28 13:30:00,39.58,39.6,39.48,39.5,25019.0,39.58,39.6,39.48,39.5,25019.0
2023-12-28 14:00:00,39.49,39.58,39.49,39.56,28680.0,39.49,39.58,39.49,39.56,28680.0
2023-12-28 14:30:00,39.56,39.6,39.55,39.58,26077.0,39.56,39.6,39.55,39.58,26077.0
2023-12-28 15:00:00,39.58,39.58,39.49,39.54,37604.0,39.58,39.58,39.49,39.54,37604.0
2023-12-28 15:30:00,39.53,39.55,39.45,39.52,155981.0,39.53,39.55,39.45,39.52,155981.0
2023-12-29 09:30:00,39.38,39.62,39.32,39.41,38915.0,39.38,39.62,39.32,39.41,38915.0
2023-12-29 10:00:00,39.41,39.45,39.25,39.25,34416.0,39.41,39.45,39.25,39.25,34416.0
2023-12-29 10:30:00,39.23,39.3,39.07,39.11,29066.0,39.23,39.3,39.07,39.11,29066.0
2023-12-29 11:00:00,39.11,39.17,38.96,38.98,36680.0,39.11,39.17,38.96,38.98,36680.0
2023-12-29 11:30:00,39.0,39.09,38.95,39.07,36187.0,39.0,39.09,38.95,39.07,36187.0
2023-12-29 12:00:00,39.08,39.1,38.97,39.08,31428.0,39.08,39.1,38.97,39.08,31428.0
2023-12-29 12:30:00,39.08,39.27,39.07,39.26,22502.0,39.08,39.27,39.07,39.26,22502.0
2023-12-29 13:00:00,39.26,39.3,39.15,39.18,27266.0,39.26,39.3,39.15,39.18,27266.0
2023-12-29 13:30:00,39.19,39.34,39.19,39.29,18854.0,39.19,39.34,39.19,39.29,18854.0
2023-12-29 14:00:00,39.29,39.31,39.24,39.26,21018.0,39.29,39.31,39.24,39.26,21018.0
2023-12-29 14:30:00,39.27,39.34,39.26,39.34,17511.0,39.27,39.34,39.26,39.34,17511.0
2023-12-29 15:00:00,39.33,39.39,39.29,39.37,24594.0,39.33,39.39,39.29,39.37,24594.0
2023-12-29 15:30:00,39.38,39.38,39.15,39.18,167690.0,39.38,39.38,39.15,39.18,167690.0
2024-01-02 09:30:00,38.74,39.1,38.51,38.76,48563.0,38.74,39.1,38.51,38.76,48563.0
2024-01-02 10:00:00,38.75,38.97,38.55,38.65,31156.0,38.75,38.97,38.55,38.65,31156.0
2024-01-02 10:30:00,38.64,38.7,38.46,38.53,26505.0,38.64,38.7,38.46,38.53,26505.0
2024-01-02 11:00:00,38.58,38.71,38.42,38.45,24355.0,38.58,38.71,38.42,38.45,24355.0
2024-01-02 11:30:00,38.44,38.44,38.19,38.33,47950.0,38.44,38.44,38.19,38.33,47950.0
2024-01-02 12:00:00,38.35,38.4,38.13,38.17,79059.0,38.35,38.4,38.13,38.17,79059.0
2024-01-02 12:30:00,38.18,38.25,38.06,38.09,31407.0,38.18,38.25,38.06,38.09,31407.0
2024-01-02 13:00:00,38.07,38.23,37.98,38.18,35790.0,38.07,38.23,37.98,38.18,35790.0
2024-01-02 13:30:00,38.18,38.22,37.96,37.97,28561.0,38.18,38.22,37.96,37.97,28561.0
2024-01-02 14:00:00,37.97,38.02,37.87,37.89,73193.0,37.97,38.02,37.87,37.89,73193.0
2024-01-02 14:30:00,37.88,37.93,37.81,37.84,50174.0,37.88,37.93,37.81,37.84,50174.0
2024-01-02 15:00:00,37.84,38.01,37.77,37.91,92391.0,37.84,38.01,37.77,37.91,92391.0
2024-01-02 15:30:00,37.91,38.01,37.71,37.89,321373.0,37.91,38.01,37.71,37.89,321373.0
2024-01-03 09:30:00,37.34,37.64,36.75,36.95,137131.0,37.34,37.64,36.75,36.95,137131.0
2024-01-03 10:00:00,36.96,37.35,36.96,37.2,64805.0,36.96,37.35,36.96,37.2,64805.0
2024-01-03 10:30:00,37.2,37.2,37.0,37.14,54663.0,37.2,37.2,37.0,37.14,54663.0
2024-01-03 11:00:00,37.15,37.29,37.09,37.23,34794.0,37.15,37.29,37.09,37.23,34794.0
2024-01-03 11:30:00,37.25,37.3,37.16,37.2,34673.0,37.25,37.3,37.16,37.2,34673.0
2024-01-03 12:00:00,37.2,37.22,37.1,37.18,33349.0,37.2,37.22,37.1,37.18,33349.0
2024-01-03 12:30:00,37.2,37.27,37.09,37.25,205591.0,37.2,37.27,37.09,37.25,205591.0
2024-01-03 13:00:00,37.25,37.31,37.19,37.23,56051.0,37.25,37.31,37.19,37.23,56051.0
2024-01-03 13:30:00,37.23,37.26,37.14,37.17,100072.0,37.23,37.26,37.14,37.17,100072.0
2024-01-03 14:00:00,37.16,37.3,37.04,37.29,87301.0,37.16,37.3,37.04,37.29,87301.0
2024-01-03 14:30:00,37.34,37.36,37.08,37.09,54910.0,37.34,37.36,37.08,37.09,54910.0
2024-01-03 15:00:00,37.09,37.11,36.85,36.94,150399.0,37.09,37.11,36.85,36.94,150399.0
2024-01-03 15:30:00,36.94,37.1,36.91,36.92,274347.0,36.94,37.1,36.91,36.92,274347.0
2024-01-04 09:30:00,36.85,36.88,36.5,36.6,65031.0,36.85,36.88,36.5,36.6,65031.0
2024-01-04 10:00:00,36.61,36.89,36.55,36.82,29147.0,36.61,36.89,36.55,36.82,29147.0
2024-01-04 10:30:00,36.82,36.94,36.79,36.81,31141.0,36.82,36.94,36.79,36.81,31141.0
2024-01-04 11:00:00,36.81,36.95,36.8,36.85,26816.0,36.81,36.95,36.8,36.85,26816.0
2024-01-04 11:30:00,36.86,36.89,36.72,36.79,22851.0,36.86,36.89,36.72,36.79,22851.0
2024-01-04 12:00:00,36.79,36.8,36.7,36.77,25260.0,36.79,36.8,36.7,36.77,25260.0
2024-01-04 12:30:00,36.77,36.77,36.52,36.55,41779.0,36.77,36.77,36.52,36.55,41779.0
2024-01-04 13:00:00,36.55,36.62,36.51,36.52,41375.0,36.55,36.62,36.51,36.52,41375.0
2024-01-04 13:30:00,36.52,36.62,36.48,36.49,49980.0,36.52,36.62,36.48,36.49,49980.0
2024-01-04 14:00:00,36.49,36.54,36.39,36.46,55321.0,36.49,36.54,36.39,36.46,55321.0
2024-01-04 14:30:00,36.46,36.61,36.42,36.58,60199.0,36.46,36.61,36.42,36.58,60199.0
2024-01-04 15:00:00,36.58,36.67,36.54,36.56,81924.0,36.58,36.67,36.54,36.56,81924.0
2024-01-04 15:30:00,36.57,36.66,36.43,36.47,269409.0,36.57,36.66,36.43,36.47,269409.0
2024-01-05 09:30:00,36.62,38.04,36.62,37.93,190703.0,36.62,38.04,36.62,37.93,190703.0
2024-01-05 10:00:00,37.9,38.4,37.9,38.15,100017.0,37.9,38.4,37.9,38.15,100017.0
2024-01-05 10:30:00,38.16,38.62,38.14,38.5,231846.0,38.16,38.62,38.14,38.5,231846.0
2024-01-05 11:00:00,38.49,38.81,38.47,38.49,115214.0,38.49,38.81,38.47,38.49,115214.0
2024-01-05 11:30:00,38.49,38.6,38.32,38.5,88272.0,38.49,38.6,38.32,38.5,88272.0
2024-01-05 12:00:00,38.5,38.5,38.21,38.44,78333.0,38.5,38.5,38.21,38.44,78333.0
2024-01-05 12:30:00,38.43,38.64,38.39,38.6,65699.0,38.43,38.64,38.39,38.6,65699.0
2024-01-05 13:00:00,38.6,38.69,38.45,38.52,73193.0,38.6,38.69,38.45,38.52,73193.0
2024-01-05 13:30:00,38.54,38.72,38.54,38.56,47017.0,38.54,38.72,38.54,38.56,47017.0
2024-01-05 14:00:00,38.57,38.78,38.57,38.59,53866.0,38.57,38.78,38.57,38.59,53866.0
2024-01-05 14:30:00,38.59,38.59,38.39,38.4,53743.0,38.59,38.59,38.39,38.4,53743.0
2024-01-05 15:00:00,38.39,38.59,38.38,38.47,84452.0,38.39,38.59,38.38,38.47,84452.0
2024-01-05 15:30:00,38.47,38.49,38.27,38.32,303211.0,38.47,38.49,38.27,38.32,303211.0
2024-01-08 09:30:00,38.27,38.34,37.71,37.95,32262.0,38.27,38.34,37.71,37.95,32262.0
2024-01-08 10:00:00,37.98,38.13,37.85,38.11,27910.0,37.98,38.13,37.85,38.11,27910.0
2024-01-08 10:30:00,38.12,38.25,38.11,38.11,25078.0,38.12,38.25,38.11,38.11,25078.0
2024-01-08 11:00:00,38.13,38.16,38.04,38.04,16574.0,38.13,38.16,38.04,38.04,16574.0
2024-01-08 11:30:00,38.04,38.18,38.03,38.12,26529.0,38.04,38.18,38.03,38.12,26529.0
2024-01-08 12:00:00,38.14,38.21,38.03,38.07,14733.0,38.14,38.21,38.03,38.07,14733.0
2024-01-08 12:30:00,38.08,38.12,38.05,38.11,14873.0,38.08,38.12,38.05,38.11,14873.0
2024-01-08 13:00:00,38.11,38.15,38.09,38.11,14963.0,38.11,38.15,38.09,38.11,14963.0
2024-01-08 13:30:00,38.11,38.29,38.11,38.29,15628.0,38.11,38.29,38.11,38.29,15628.0
2024-01-08 14:00:00,38.3,38.48,38.28,38.47,23423.0,38.3,38.48,38.28,38.47,23423.0
2024-01-08 14:30:00,38.47,38.5,38.3,38.3,44345.0,38.47,38.5,38.3,38.3,44345.0
2024-01-08 15:00:00,38.32,38.39,38.25,38.33,32415.0,38.32,38.39,38.25,38.33,32415.0
2024-01-08 15:30:00,38.34,38.37,38.24,38.25,126672.0,38.34,38.37,38.24,38.25,126672.0
2024-01-09 09:30:00,37.8,38.11,37.41,37.54,40123.0,37.8,38.11,37.41,37.54,40123.0
2024-01-09 10:00:00,37.52,37.74,37.38,37.54,31498.0,37.52,37.74,37.38,37.54,31498.0
2024-01-09 10:30:00,37.56,37.67,37.52,37.58,17918.0,37.56,37.67,37.52,37.58,17918.0
2024-01-09 11:00:00,37.56,37.79,37.52,37.76,28323.0,37.56,37.79,37.52,37.76,28323.0
2024-01-09 11:30:00,37.79,37.87,37.71,37.87,12719.0,37.79,37.87,37.71,37.87,12719.0
2024-01-09 12:00:00,37.87,37.92,37.84,37.88,18971.0,37.87,37.92,37.84,37.88,18971.0
2024-01-09 12:30:00,37.88,37.98,37.87,37.92,14723.0,37.88,37.98,37.87,37.92,14723.0
2024-01-09 13:00:00,37.93,38.01,37.69,37.69,14472.0,37.93,38.01,37.69,37.69,14472.0
2024-01-09 13:30:00,37.67,37.8,37.59,37.71,13493.0,37.67,37.8,37.59,37.71,13493.0
2024-01-09 14:00:00,37.72,37.87,37.61,37.79,94285.0,37.72,37.87,37.61,37.79,94285.0
2024-01-09 14:30:00,37.8,38.2,37.77,38.2,107067.0,37.8,38.2,37.77,38.2,107067.0
2024-01-09 15:00:00,38.2,38.21,38.11,38.18,38282.0,38.2,38.21,38.11,38.18,38282.0
2024-01-09 15:30:00,38.18,38.18,37.96,38.11,115406.0,38.18,38.18,37.96,38.11,115406.0
2024-01-10 09:30:00,37.83,37.97,37.56,37.59,38363.0,37.83,37.97,37.56,37.59,38363.0
2024-01-10 10:00:00,37.57,37.88,37.44,37.88,32633.0,37.57,37.88,37.44,37.88,32633.0
2024-01-10 10:30:00,37.91,37.95,37.82,37.88,19217.0,37.91,37.95,37.82,37.88,19217.0
2024-01-10 11:00:00,37.87,37.93,37.81,37.89,26416.0,37.87,37.93,37.81,37.89,26416.0
2024-01-10 11:30:00,37.9,38.04,37.86,37.92,19008.0,37.9,38.04,37.86,37.92,19008.0
2024-01-10 12:00:00,37.91,37.96,37.85,37.94,11942.0,37.91,37.96,37.85,37.94,11942.0
2024-01-10 12:30:00,37.94,37.99,37.9,37.91,20739.0,37.94,37.99,37.9,37.91,20739.0
2024-01-10 13:00:00,37.9,38.0,37.84,37.9,20235.0,37.9,38.0,37.84,37.9,20235.0
2024-01-10 13:30:00,37.9,37.97,37.89,37.94,16389.0,37.9,37.97,37.89,37.94,16389.0
2024-01-10 14:00:00,37.94,38.07,37.92,38.04,22940.0,37.94,38.07,37.92,38.04,22940.0
2024-01-10 14:30:00,38.04,38.06,37.97,38.05,31041.0,38.04,38.06,37.97,38.05,31041.0
2024-01-10 15:00:00,38.06,38.06,37.8,37.82,41347.0,38.06,38.06,37.8,37.82,41347.0
2024-01-10 15:30:00,37.8,38.05,37.8,37.92,211196.0,37.8,38.05,37.8,37.92,211196.0
2024-01-11 09:30:00,37.86,38.0,37.67,37.77,19910.0,37.86,38.0,37.67,37.77,19910.0
2024-01-11 10:00:00,37.77,37.77,37.28,37.64,33483.0,37.77,37.77,37.28,37.64,33483.0
2024-01-11 10:30:00,37.66,37.73,37.48,37.48,25540.0,37.66,37.73,37.48,37.48,25540.0
2024-01-11 11:00:00,37.5,37.57,37.35,37.35,21727.0,37.5,37.57,37.35,37.35,21727.0
2024-01-11 11:30:00,37.37,37.44,37.29,37.37,12789.0,37.37,37.44,37.29,37.37,12789.0
2024-01-11 12:00:00,37.38,37.46,37.36,37.36,14139.0,37.38,37.46,37.36,37.36,14139.0
2024-01-11 12:30:00,37.39,37.51,37.38,37.46,18028.0,37.39,37.51,37.38,37.46,18028.0
2024-01-11 13:00:00,37.47,37.57,37.46,37.49,16212.0,37.47,37.57,37.46,37.49,16212.0
2024-01-11 13:30:00,37.48,37.53,37.4,37.52,23294.0,37.48,37.53,37.4,37.52,23294.0
2024-01-11 14:00:00,37.53,37.59,37.44,37.56,31526.0,37.53,37.59,37.44,37.56,31526.0
2024-01-11 14:30:00,37.57,37.64,37.52,37.63,32122.0,37.57,37.64,37.52,37.63,32122.0
2024-01-11 15:00:00,37.64,37.64,37.47,37.59,32702.0,37.64,37.64,37.47,37.59,32702.0
2024-01-11 15:30:00,37.59,37.64,37.47,37.61,158936.0,37.59,37.64,37.47,37.61,158936.0
2024-01-12 09:30:00,38.01,38.18,37.77,37.77,23459.0,38.01,38.18,37.77,37.77,23459.0
2024-01-12 10:00:00,37.77,37.83,37.66,37.75,26647.0,37.77,37.83,37.66,37.75,26647.0
2024-01-12 10:30:00,37.75,37.88,37.73,37.79,46559.0,37.75,37.88,37.73,37.79,46559.0
2024-01-12 11:00:00,37.78,38.06,37.74,38.02,41400.0,37.78,38.06,37.74,38.02,41400.0
2024-01-12 11:30:00,38.03,38.08,37.81,37.86,31648.0,38.03,38.08,37.81,37.86,31648.0
2024-01-12 12:00:00,37.88,38.02,37.85,37.98,29131.0,37.88,38.02,37.85,37.98,29131.0
2024-01-12 12:30:00,37.99,38.01,37.91,37.95,21740.0,37.99,38.01,37.91,37.95,21740.0
2024-01-12 13:00:00,37.97,38.01,37.92,37.97,29745.0,37.97,38.01,37.92,37.97,29745.0
2024-01-12 13:30:00,37.97,38.0,37.89,37.94,29207.0,37.97,38.0,37.89,37.94,29207.0
2024-01-12 14:00:00,37.92,37.95,37.87,37.93,20553.0,37.92,37.95,37.87,37.93,20553.0
2024-01-12 14:30:00,37.92,38.03,37.87,38.0,33483.0,37.92,38.03,37.87,38.0,33483.0
2024-01-12 15:00:00,37.99,38.0,37.68,37.76,27492.0,37.99,38.0,37.68,37.76,27492.0
2024-01-12 15:30:00,37.75,37.75,37.64,37.66,89930.0,37.75,37.75,37.64,37.66,89930.0
2024-01-16 09:30:00,37.31,37.31,37.0,37.05,37410.0,37.31,37.31,37.0,37.05,37410.0
2024-01-16 10:00:00,37.11,37.29,36.99,37.29,18704.0,37.11,37.29,36.99,37.29,18704.0
2024-01-16 10:30:00,37.31,37.37,37.23,37.24,16907.0,37.31,37.37,37.23,37.24,16907.0
2024-01-16 11:00:00,37.24,37.24,36.95,37.07,34800.0,37.24,37.24,36.95,37.07,34800.0
2024-01-16 11:30:00,37.11,37.13,36.99,37.08,38842.0,37.11,37.13,36.99,37.08,38842.0
2024-01-16 12:00:00,37.08,37.09,36.99,37.03,24979.0,37.08,37.09,36.99,37.03,24979.0
2024-01-16 12:30:00,37.01,37.09,37.0,37.01,16214.0,37.01,37.09,37.0,37.01,16214.0
2024-01-16 13:00:00,37.02,37.09,36.99,37.04,28731.0,37.02,37.09,36.99,37.04,28731.0
2024-01-16 13:30:00,37.04,37.09,36.99,37.04,34869.0,37.04,37.09,36.99,37.04,34869.0
2024-01-16 14:00:00,37.05,37.1,36.99,37.05,29581.0,37.05,37.1,36.99,37.05,29581.0
2024-01-16 14:30:00,37.04,37.12,37.02,37.07,27260.0,37.04,37.12,37.02,37.07,27260.0
2024-01-16 15:00:00,37.09,37.11,37.06,37.08,37205.0,37.09,37.11,37.06,37.08,37205.0
2024-01-16 15:30:00,37.08,37.21,37.0,37.16,188098.0,37.08,37.21,37.0,37.16,188098.0
2024-01-17 09:30:00,36.66,36.91,36.5,36.76,41654.0,36.66,36.91,36.5,36.76,41654.0
2024-01-17 10:00:00,36.75,36.92,36.69,36.71,19681.0,36.75,36.92,36.69,36.71,19681.0
2024-01-17 10:30:00,36.7,36.77,36.67,36.73,22045.0,36.7,36.77,36.67,36.73,22045.0
2024-01-17 11:00:00,36.76,36.8,36.69,36.76,15865.0,36.76,36.8,36.69,36.76,15865.0
2024-01-17 11:30:00,36.75,36.75,36.64,36.65,12688.0,36.75,36.75,36.64,36.65,12688.0
2024-01-17 12:00:00,36.66,36.66,36.49,36.5,21117.0,36.66,36.66,36.49,36.5,21117.0
2024-01-17 12:30:00,36.49,36.51,36.41,36.48,27053.0,36.49,36.51,36.41,36.48,27053.0
2024-01-17 13:00:00,36.49,36.5,36.38,36.39,15251.0,36.49,36.5,36.38,36.39,15251.0
2024-01-17 13:30:00,36.38,36.46,36.34,36.46,14197.0,36.38,36.46,36.34,36.46,14197.0
2024-01-17 14:00:00,36.45,36.58,36.44,36.55,20212.0,36.45,36.58,36.44,36.55,20212.0
2024-01-17 14:30:00,36.55,36.61,36.5,36.53,18363.0,36.55,36.61,36.5,36.53,18363.0
2024-01-17 15:00:00,36.53,36.55,36.43,36.54,35832.0,36.53,36.55,36.43,36.54,35832.0
2024-01-17 15:30:00,36.54,36.84,36.52,36.69,178605.0,36.54,36.84,36.52,36.69,178605.0
2024-01-18 09:30:00,36.94,36.97,36.67,36.84,34549.0,36.94,36.97,36.67,36.84,34549.0
2024-01-18 10:00:00,36.82,37.21,36.81,37.19,71678.0,36.82,37.21,36.81,37.19,71678.0
2024-01-18 10:30:00,37.19,37.44,37.14,37.3,71609.0,37.19,37.44,37.14,37.3,71609.0
2024-01-18 11:00:00,37.3,37.43,37.24,37.43,56073.0,37.3,37.43,37.24,37.43,56073.0
2024-01-18 11:30:00,37.43,37.48,37.05,37.05,21913.0,37.43,37.48,37.05,37.05,21913.0
2024-01-18 12:00:00,37.05,37.08,36.9,37.01,19914.0,37.05,37.08,36.9,37.01,19914.0
2024-01-18 12:30:00,37.02,37.05,36.88,36.88,13614.0,37.02,37.05,36.88,36.88,13614.0
2024-01-18 13:00:00,36.88,36.9,36.72,36.75,66553.0,36.88,36.9,36.72,36.75,66553.0
2024-01-18 13:30:00,36.75,37.02,36.75,36.95,51177.0,36.75,37.02,36.75,36.95,51177.0
2024-01-18 14:00:00,36.95,37.3,36.94,37.3,75388.0,36.95,37.3,36.94,37.3,75388.0
2024-01-18 14:30:00,37.3,37.32,37.03,37.29,71676.0,37.3,37.32,37.03,37.29,71676.0
2024-01-18 15:00:00,37.29,37.35,37.21,37.25,68281.0,37.29,37.35,37.21,37.25,68281.0
2024-01-18 15:30:00,37.25,37.33,37.17,37.31,160364.0,37.25,37.33,37.17,37.31,160364.0
2024-01-19 09:30:00,37.18,37.22,36.82,37.0,52235.0,37.18,37.22,36.82,37.0,52235.0
2024-01-19 10:00:00,37.01,37.08,36.71,36.82,75520.0,37.01,37.08,36.71,36.82,75520.0
2024-01-19 10:30:00,36.79,36.82,36.7,36.72,16709.0,36.79,36.82,36.7,36.72,16709.0
2024-01-19 11:00:00,36.71,36.91,36.64,36.7,27166.0,36.71,36.91,36.64,36.7,27166.0
2024-01-19 11:30:00,36.7,36.71,36.48,36.68,40157.0,36.7,36.71,36.48,36.68,40157.0
2024-01-19 12:00:00,36.68,36.71,36.53,36.68,22200.0,36.68,36.71,36.53,36.68,22200.0
2024-01-19 12:30:00,36.7,36.87,36.69,36.87,45649.0,36.7,36.87,36.69,36.87,45649.0
2024-01-19 13:00:00,36.9,36.9,36.79,36.85,17506.0,36.9,36.9,36.79,36.85,17506.0
2024-01-19 13:30:00,36.85,37.05,36.8,37.04,55496.0,36.85,37.05,36.8,37.04,55496.0
2024-01-19 14:00:00,37.04,37.21,37.02,37.12,57715.0,37.04,37.21,37.02,37.12,57715.0
2024-01-19 14:30:00,37.14,37.15,36.9,36.99,48888.0,37.14,37.15,36.9,36.99,48888.0
2024-01-19 15:00:00,36.99,37.03,36.91,36.94,36632.0,36.99,37.03,36.91,36.94,36632.0
2024-01-19 15:30:00,36.93,36.96,36.83,36.95,167519.0,36.93,36.96,36.83,36.95,167519.0
2024-01-22 09:30:00,37.11,37.47,36.96,37.37,80263.0,37.11,37.47,36.96,37.37,80263.0
2024-01-22 10:00:00,37.38,37.42,37.23,37.3,35246.0,37.38,37.42,37.23,37.3,35246.0
2024-01-22 10:30:00,37.25,37.25,37.07,37.16,25072.0,37.25,37.25,37.07,37.16,25072.0
2024-01-22 11:00:00,37.15,37.41,37.09,37.4,21653.0,37.15,37.41,37.09,37.4,21653.0
2024-01-22 11:30:00,37.43,37.46,37.36,37.44,23335.0,37.43,37.46,37.36,37.44,23335.0
2024-01-22 12:00:00,37.44,37.44,37.22,37.3,14493.0,37.44,37.44,37.22,37.3,14493.0
2024-01-22 12:30:00,37.32,37.33,37.2,37.25,16220.0,37.32,37.33,37.2,37.25,16220.0
2024-01-22 13:00:00,37.25,37.25,37.06,37.06,20013.0,37.25,37.25,37.06,37.06,20013.0
2024-01-22 13:30:00,37.08,37.23,37.08,37.22,16248.0,37.08,37.23,37.08,37.22,16248.0
2024-01-22 14:00:00,37.22,37.23,37.03,37.08,21612.0,37.22,37.23,37.03,37.08,21612.0
2024-01-22 14:30:00,37.09,37.14,37.06,37.1,29108.0,37.09,37.14,37.06,37.1,29108.0
2024-01-22 15:00:00,37.11,37.24,37.07,37.23,26332.0,37.11,37.24,37.07,37.23,26332.0
2024-01-22 15:30:00,37.23,37.25,37.05,37.14,151940.0,37.23,37.25,37.05,37.14,151940.0
2024-01-23 09:30:00,37.54,37.62,37.24,37.51,40281.0,37.54,37.62,37.24,37.51,40281.0
2024-01-23 10:00:00,37.52,37.64,37.39,37.45,25963.0,37.52,37.64,37.39,37.45,25963.0
2024-01-23 10:30:00,37.4,37.4,37.15,37.25,81948.0,37.4,37.4,37.15,37.25,81948.0
2024-01-23 11:00:00,37.27,37.34,36.97,37.0,27640.0,37.27,37.34,36.97,37.0,27640.0
2024-01-23 11:30:00,36.99,37.17,36.92,37.13,22542.0,36.99,37.17,36.92,37.13,22542.0
2024-01-23 12:00:00,37.14,37.18,37.02,37.12,24484.0,37.14,37.18,37.02,37.12,24484.0
2024-01-23 12:30:00,37.14,37.25,37.08,37.23,18815.0,37.14,37.25,37.08,37.23,18815.0
2024-01-23 13:00:00,37.24,37.32,37.18,37.24,33216.0,37.24,37.32,37.18,37.24,33216.0
2024-01-23 13:30:00,37.25,37.41,37.21,37.3,35190.0,37.25,37.41,37.21,37.3,35190.0
2024-01-23 14:00:00,37.3,37.34,37.19,37.21,20687.0,37.3,37.34,37.19,37.21,20687.0
2024-01-23 14:30:00,37.23,37.56,37.21,37.55,56775.0,37.23,37.56,37.21,37.55,56775.0
2024-01-23 15:00:00,37.55,37.65,37.46,37.56,62884.0,37.55,37.65,37.46,37.56,62884.0
2024-01-23 15:30:00,37.55,37.6,37.42,37.56,148094.0,37.55,37.6,37.42,37.56,148094.0
2024-01-24 09:30:00,38.0,38.15,37.85,38.02,40252.0,38.0,38.15,37.85,38.02,40252.0
2024-01-24 10:00:00,38.02,38.25,37.83,38.25,39512.0,38.02,38.25,37.83,38.25,39512.0
2024-01-24 10:30:00,38.25,38.38,38.17,38.23,40055.0,38.25,38.38,38.17,38.23,40055.0
2024-01-24 11:00:00,38.24,38.43,38.24,38.4,42039.0,38.24,38.43,38.24,38.4,42039.0
2024-01-24 11:30:00,38.4,38.41,38.28,38.34,39200.0,38.4,38.41,38.28,38.34,39200.0
2024-01-24 12:00:00,38.33,38.33,38.16,38.24,22188.0,38.33,38.33,38.16,38.24,22188.0
2024-01-24 12:30:00,38.25,38.27,38.19,38.25,18411.0,38.25,38.27,38.19,38.25,18411.0
2024-01-24 13:00:00,38.25,38.28,38.02,38.08,49342.0,38.25,38.28,38.02,38.08,49342.0
2024-01-24 13:30:00,38.07,38.07,37.98,38.01,21278.0,38.07,38.07,37.98,38.01,21278.0
2024-01-24 14:00:00,38.01,38.03,37.84,37.88,17951.0,38.01,38.03,37.84,37.88,17951.0
2024-01-24 14:30:00,37.89,38.06,37.83,38.03,37822.0,37.89,38.06,37.83,38.03,37822.0
2024-01-24 15:00:00,38.02,38.11,37.91,37.98,121701.0,38.02,38.11,37.91,37.98,121701.0
2024-01-24 15:30:00,37.98,38.28,37.98,38.28,270008.0,37.98,38.28,37.98,38.28,270008.0
2024-01-25 09:30:00,38.91,39.03,38.65,38.89,78300.0,38.91,39.03,38.65,38.89,78300.0
2024-01-25 10:00:00,38.95,38.96,38.66,38.72,44522.0,38.95,38.96,38.66,38.72,44522.0
2024-01-25 10:30:00,38.72,38.73,38.23,38.3,41389.0,38.72,38.73,38.23,38.3,41389.0
2024-01-25 11:00:00,38.29,38.29,38.13,38.21,34436.0,38.29,38.29,38.13,38.21,34436.0
2024-01-25 11:30:00,38.2,38.31,38.15,38.18,20318.0,38.2,38.31,38.15,38.18,20318.0
2024-01-25 12:00:00,38.18,38.22,38.06,38.2,42589.0,38.18,38.22,38.06,38.2,42589.0
2024-01-25 12:30:00,38.18,38.18,37.99,38.02,27724.0,38.18,38.18,37.99,38.02,27724.0
2024-01-25 13:00:00,38.02,38.18,37.9,37.93,44945.0,38.02,38.18,37.9,37.93,44945.0
2024-01-25 13:30:00,37.92,38.04,37.82,37.87,30956.0,37.92,38.04,37.82,37.87,30956.0
2024-01-25 14:00:00,37.87,38.15,37.82,38.1,35098.0,37.87,38.15,37.82,38.1,35098.0
2024-01-25 14:30:00,38.09,38.11,37.93,37.95,101963.0,38.09,38.11,37.93,37.95,101963.0
2024-01-25 15:00:00,37.95,38.01,37.82,37.84,56345.0,37.95,38.01,37.82,37.84,56345.0
2024-01-25 15:30:00,37.84,38.03,37.8,38.0,188737.0,37.84,38.03,37.8,38.0,188737.0
2024-01-26 09:30:00,38.14,38.32,37.87,38.13,35396.0,38.14,38.32,37.87,38.13,35396.0
2024-01-26 10:00:00,38.16,38.26,37.98,38.21,25933.0,38.16,38.26,37.98,38.21,25933.0
2024-01-26 10:30:00,38.2,38.37,38.12,38.24,54052.0,38.2,38.37,38.12,38.24,54052.0
2024-01-26 11:00:00,38.26,38.26,38.07,38.1,12382.0,38.26,38.26,38.07,38.1,12382.0
2024-01-26 11:30:00,38.09,38.17,37.99,38.16,13835.0,38.09,38.17,37.99,38.16,13835.0
2024-01-26 12:00:00,38.17,38.18,37.99,38.02,17157.0,38.17,38.18,37.99,38.02,17157.0
2024-01-26 12:30:00,38.02,38.02,37.87,37.94,12756.0,38.02,38.02,37.87,37.94,12756.0
2024-01-26 13:00:00,37.98,38.08,37.96,38.07,18692.0,37.98,38.08,37.96,38.07,18692.0
2024-01-26 13:30:00,38.1,38.13,37.99,38.1,27942.0,38.1,38.13,37.99,38.1,27942.0
2024-01-26 14:00:00,38.09,38.1,38.0,38.07,54140.0,38.09,38.1,38.0,38.07,54140.0
2024-01-26 14:30:00,38.07,38.14,37.99,38.12,123873.0,38.07,38.14,37.99,38.12,123873.0
2024-01-26 15:00:00,38.14,38.26,38.11,38.23,45788.0,38.14,38.26,38.11,38.23,45788.0
2024-01-26 15:30:00,38.23,38.25,38.13,38.19,157517.0,38.23,38.25,38.13,38.19,157517.0
2024-01-29 09:30:00,38.04,38.04,37.67,37.9,37146.0,38.04,38.04,37.67,37.9,37146.0
2024-01-29 10:00:00,37.9,37.92,37.69,37.72,34567.0,37.9,37.92,37.69,37.72,34567.0
2024-01-29 10:30:00,37.72,37.97,37.69,37.91,35438.0,37.72,37.97,37.69,37.91,35438.0
2024-01-29 11:00:00,37.92,37.95,37.83,37.84,24669.0,37.92,37.95,37.83,37.84,24669.0
2024-01-29 11:30:00,37.85,37.9,37.8,37.89,20307.0,37.85,37.9,37.8,37.89,20307.0
2024-01-29 12:00:00,37.9,37.98,37.84,37.95,36805.0,37.9,37.98,37.84,37.95,36805.0
2024-01-29 12:30:00,37.96,37.98,37.8,37.85,41320.0,37.96,37.98,37.8,37.85,41320.0
2024-01-29 13:00:00,37.87,37.92,37.84,37.9,20062.0,37.87,37.92,37.84,37.9,20062.0
2024-01-29 13:30:00,37.9,37.93,37.84,37.85,17246.0,37.9,37.93,37.84,37.85,17246.0
2024-01-29 14:00:00,37.85,37.94,37.85,37.93,29214.0,37.85,37.94,37.85,37.93,29214.0
2024-01-29 14:30:00,37.93,38.01,37.92,37.99,29981.0,37.93,38.01,37.92,37.99,29981.0
2024-01-29 15:00:00,37.99,38.29,37.99,38.28,39025.0,37.99,38.29,37.99,38.28,39025.0
2024-01-29 15:30:00,38.29,38.4,38.14,38.4,179398.0,38.29,38.4,38.14,38.4,179398.0
2024-01-30 09:30:00,38.0,38.14,37.89,38.08,49934.0,38.0,38.14,37.89,38.08,49934.0
2024-01-30 10:00:00,38.06,38.06,37.76,37.79,98223.0,38.06,38.06,37.76,37.79,98223.0
2024-01-30 10:30:00,37.81,38.02,37.79,38.02,94618.0,37.81,38.02,37.79,38.02,94618.0
2024-01-30 11:00:00,38.02,38.07,37.95,38.02,44932.0,38.02,38.07,37.95,38.02,44932.0
2024-01-30 11:30:00,38.04,38.14,38.02,38.13,42037.0,38.04,38.14,38.02,38.13,42037.0
2024-01-30 12:00:00,38.12,38.14,38.04,38.05,28285.0,38.12,38.14,38.04,38.05,28285.0
2024-01-30 12:30:00,38.03,38.05,37.9,37.95,77380.0,38.03,38.05,37.9,37.95,77380.0
2024-01-30 13:00:00,37.95,38.06,37.93,38.04,28757.0,37.95,38.06,37.93,38.04,28757.0
2024-01-30 13:30:00,38.03,38.08,37.98,38.0,24588.0,38.03,38.08,37.98,38.0,24588.0
2024-01-30 14:00:00,38.01,38.13,37.99,38.07,40811.0,38.01,38.13,37.99,38.07,40811.0
2024-01-30 14:30:00,38.07,38.09,38.02,38.04,43469.0,38.07,38.09,38.02,38.04,43469.0
2024-01-30 15:00:00,38.04,38.28,37.99,38.25,120011.0,38.04,38.28,37.99,38.25,120011.0
2024-01-30 15:30:00,38.25,38.51,38.25,38.43,188646.0,38.25,38.51,38.25,38.43,188646.0
2024-01-31 09:30:00,38.54,38.62,38.11,38.29,21727.0,38.54,38.62,38.11,38.29,21727.0
2024-01-31 10:00:00,38.29,38.38,38.01,38.12,23975.0,38.29,38.38,38.01,38.12,23975.0
2024-01-31 10:30:00,38.15,38.16,37.88,38.08,31170.0,38.15,38.16,37.88,38.08,31170.0
2024-01-31 11:00:00,38.08,38.14,37.97,38.03,16356.0,38.08,38.14,37.97,38.03,16356.0
2024-01-31 11:30:00,38.01,38.02,37.82,38.02,24113.0,38.01,38.02,37.82,38.02,24113.0
2024-01-31 12:00:00,38.01,38.17,38.01,38.16,16193.0,38.01,38.17,38.01,38.16,16193.0
2024-01-31 12:30:00,38.14,38.14,38.04,38.12,18537.0,38.14,38.14,38.04,38.12,18537.0
2024-01-31 13:00:00,38.11,38.11,38.02,38.08,18243.0,38.11,38.11,38.02,38.08,18243.0
2024-01-31 13:30:00,38.11,38.19,38.09,38.11,13172.0,38.11,38.19,38.09,38.11,13172.0
2024-01-31 14:00:00,38.15,38.2,37.95,37.99,26520.0,38.15,38.2,37.95,37.99,26520.0
2024-01-31 14:30:00,37.98,38.5,37.9,38.18,36093.0,37.98,38.5,37.9,38.18,36093.0
2024-01-31 15:00:00,38.16,38.17,37.75,37.8,72219.0,38.16,38.17,37.75,37.8,72219.0
2024-01-31 15:30:00,37.8,37.9,37.66,37.69,221339.0,37.8,37.9,37.66,37.69,221339.0
2024-02-01 09:30:00,37.97,38.09,37.76,37.88,20594.0,37.97,38.09,37.76,37.88,20594.0
2024-02-01 10:00:00,37.85,37.88,37.43,37.58,59444.0,37.85,37.88,37.43,37.58,59444.0
2024-02-01 10:30:00,37.58,37.58,37.19,37.19,24775.0,37.58,37.58,37.19,37.19,24775.0
2024-02-01 11:00:00,37.2,37.3,37.12,37.29,17250.0,37.2,37.3,37.12,37.29,17250.0
2024-02-01 11:30:00,37.32,37.54,37.31,37.47,22794.0,37.32,37.54,37.31,37.47,22794.0
2024-02-01 12:00:00,37.48,37.82,37.48,37.64,15592.0,37.48,37.82,37.48,37.64,15592.0
2024-02-01 12:30:00,37.65,37.84,37.65,37.75,27511.0,37.65,37.84,37.65,37.75,27511.0
2024-02-01 13:00:00,37.75,37.82,37.52,37.79,31615.0,37.75,37.82,37.52,37.79,31615.0
2024-02-01 13:30:00,37.78,37.96,37.7,37.93,25316.0,37.78,37.96,37.7,37.93,25316.0
2024-02-01 14:00:00,37.94,38.18,37.94,38.08,38136.0,37.94,38.18,37.94,38.08,38136.0
2024-02-01 14:30:00,38.07,38.23,38.01,38.11,36846.0,38.07,38.23,38.01,38.11,36846.0
2024-02-01 15:00:00,38.11,38.15,38.04,38.08,45498.0,38.11,38.15,38.04,38.08,45498.0
2024-02-01 15:30:00,38.09,38.22,38.05,38.21,175624.0,38.09,38.22,38.05,38.21,175624.0
2024-02-02 09:30:00,37.81,37.81,37.43,37.64,28714.0,37.81,37.81,37.43,37.64,28714.0
2024-02-02 10:00:00,37.62,37.62,37.35,37.44,40553.0,37.62,37.62,37.35,37.44,40553.0
2024-02-02 10:30:00,37.52,37.67,37.34,37.66,34755.0,37.52,37.67,37.34,37.66,34755.0
2024-02-02 11:00:00,37.67,37.69,37.49,37.62,26119.0,37.67,37.69,37.49,37.62,26119.0
2024-02-02 11:30:00,37.65,37.68,37.54,37.6,19492.0,37.65,37.68,37.54,37.6,19492.0
2024-02-02 12:00:00,37.61,38.24,37.52,38.24,141425.0,37.61,38.24,37.52,38.24,141425.0
2024-02-02 12:30:00,38.23,38.31,37.78,37.95,44724.0,38.23,38.31,37.78,37.95,44724.0
2024-02-02 13:00:00,37.96,38.1,37.94,37.94,43287.0,37.96,38.1,37.94,37.94,43287.0
2024-02-02 13:30:00,37.94,38.12,37.93,38.02,51117.0,37.94,38.12,37.93,38.02,51117.0
2024-02-02 14:00:00,38.03,38.25,37.99,38.16,35079.0,38.03,38.25,37.99,38.16,35079.0
2024-02-02 14:30:00,38.18,38.25,38.09,38.14,32788.0,38.18,38.25,38.09,38.14,32788.0
2024-02-02 15:00:00,38.14,38.35,38.06,38.35,44440.0,38.14,38.35,38.06,38.35,44440.0
2024-02-02 15:30:00,38.37,38.37,38.15,38.31,201200.0,38.37,38.37,38.15,38.31,201200.0
2024-02-05 09:30:00,37.79,37.88,37.25,37.41,59956.0,37.79,37.88,37.25,37.41,59956.0
2024-02-05 10:00:00,37.39,37.4,37.15,37.26,81309.0,37.39,37.4,37.15,37.26,81309.0
2024-02-05 10:30:00,37.26,37.48,37.25,37.43,25590.0,37.26,37.48,37.25,37.43,25590.0
2024-02-05 11:00:00,37.44,37.48,37.27,37.29,39526.0,37.44,37.48,37.27,37.29,39526.0
2024-02-05 11:30:00,37.28,37.53,37.26,37.44,115700.0,37.28,37.53,37.26,37.44,115700.0
2024-02-05 12:00:00,37.45,37.66,37.45,37.66,55775.0,37.45,37.66,37.45,37.66,55775.0
2024-02-05 12:30:00,37.67,37.76,37.58,37.76,30736.0,37.67,37.76,37.58,37.76,30736.0
2024-02-05 13:00:00,37.75,37.87,37.7,37.79,18182.0,37.75,37.87,37.7,37.79,18182.0
2024-02-05 13:30:00,37.8,37.91,37.77,37.85,13909.0,37.8,37.91,37.77,37.85,13909.0
2024-02-05 14:00:00,37.85,37.92,37.8,37.85,20803.0,37.85,37.92,37.8,37.85,20803.0
2024-02-05 14:30:00,37.86,37.94,37.82,37.92,27737.0,37.86,37.94,37.82,37.92,27737.0
2024-02-05 15:00:00,37.93,37.93,37.77,37.91,33414.0,37.93,37.93,37.77,37.91,33414.0
2024-02-05 15:30:00,37.92,38.0,37.73,37.75,160659.0,37.92,38.0,37.73,37.75,160659.0
2024-02-06 09:30:00,37.77,38.06,37.56,37.72,31828.0,37.77,38.06,37.56,37.72,31828.0
2024-02-06 10:00:00,37.68,38.15,37.61,37.97,10982.0,37.68,38.15,37.61,37.97,10982.0
2024-02-06 10:30:00,38.0,38.04,37.86,37.94,11879.0,38.0,38.04,37.86,37.94,11879.0
2024-02-06 11:00:00,37.92,37.99,37.86,37.97,10911.0,37.92,37.99,37.86,37.97,10911.0
2024-02-06 11:30:00,38.0,38.06,37.95,38.0,13053.0,38.0,38.06,37.95,38.0,13053.0
2024-02-06 12:00:00,37.98,37.99,37.87,37.96,14108.0,37.98,37.99,37.87,37.96,14108.0
2024-02-06 12:30:00,37.95,38.02,37.92,38.01,11408.0,37.95,38.02,37.92,38.01,11408.0
2024-02-06 13:00:00,38.01,38.14,38.01,38.09,15581.0,38.01,38.14,38.01,38.09,15581.0
2024-02-06 13:30:00,38.09,38.2,38.03,38.19,14909.0,38.09,38.2,38.03,38.19,14909.0
2024-02-06 14:00:00,38.19,38.19,37.94,37.94,15769.0,38.19,38.19,37.94,37.94,15769.0
2024-02-06 14:30:00,37.95,38.12,37.94,38.11,15310.0,37.95,38.12,37.94,38.11,15310.0
2024-02-06 15:00:00,38.11,38.33,38.09,38.27,50319.0,38.11,38.33,38.09,38.27,50319.0
2024-02-06 15:30:00,38.27,38.5,38.23,38.49,153182.0,38.27,38.5,38.23,38.49,153182.0
2024-02-07 09:30:00,38.74,38.75,38.49,38.71,29760.0,38.74,38.75,38.49,38.71,29760.0
2024-02-07 10:00:00,38.7,39.06,38.67,38.99,59899.0,38.7,39.06,38.67,38.99,59899.0
2024-02-07 10:30:00,39.01,39.39,38.99,39.35,92258.0,39.01,39.39,38.99,39.35,92258.0
2024-02-07 11:00:00,39.36,39.44,39.27,39.27,45202.0,39.36,39.44,39.27,39.27,45202.0
2024-02-07 11:30:00,39.29,39.46,39.28,39.46,29481.0,39.29,39.46,39.28,39.46,29481.0
2024-02-07 12:00:00,39.45,39.64,39.45,39.62,68403.0,39.45,39.64,39.45,39.62,68403.0
2024-02-07 12:30:00,39.62,39.83,39.52,39.77,46703.0,39.62,39.83,39.52,39.77,46703.0
2024-02-07 13:00:00,39.79,39.93,39.74,39.88,54753.0,39.79,39.93,39.74,39.88,54753.0
2024-02-07 13:30:00,39.89,39.99,39.82,39.91,48693.0,39.89,39.99,39.82,39.91,48693.0
2024-02-07 14:00:00,39.91,40.16,39.9,40.07,78167.0,39.91,40.16,39.9,40.07,78167.0
2024-02-07 14:30:00,40.08,40.23,40.07,40.21,62334.0,40.08,40.23,40.07,40.21,62334.0
2024-02-07 15:00:00,40.2,40.3,40.08,40.23,83413.0,40.2,40.3,40.08,40.23,83413.0
2024-02-07 15:30:00,40.23,40.35,40.19,40.31,262871.0,40.23,40.35,40.19,40.31,262871.0
2024-02-08 09:30:00,40.33,40.94,40.21,40.76,55253.0,40.33,40.94,40.21,40.76,55253.0
2024-02-08 10:00:00,40.75,41.01,40.61,40.79,60573.0,40.75,41.01,40.61,40.79,60573.0
2024-02-08 10:30:00,40.79,40.89,40.68,40.84,61564.0,40.79,40.89,40.68,40.84,61564.0
2024-02-08 11:00:00,40.82,40.84,40.49,40.51,53613.0,40.82,40.84,40.49,40.51,53613.0
2024-02-08 11:30:00,40.49,40.71,40.45,40.68,61472.0,40.49,40.71,40.45,40.68,61472.0
2024-02-08 12:00:00,40.68,40.68,40.29,40.37,148484.0,40.68,40.68,40.29,40.37,148484.0
2024-02-08 12:30:00,40.36,40.38,40.14,40.23,54129.0,40.36,40.38,40.14,40.23,54129.0
2024-02-08 13:00:00,40.23,40.31,40.1,40.23,51356.0,40.23,40.31,40.1,40.23,51356.0
2024-02-08 13:30:00,40.22,40.36,40.21,40.34,35816.0,40.22,40.36,40.21,40.34,35816.0
2024-02-08 14:00:00,40.34,40.51,40.23,40.24,74341.0,40.34,40.51,40.23,40.24,74341.0
2024-02-08 14:30:00,40.23,40.3,40.1,40.24,51372.0,40.23,40.3,40.1,40.24,51372.0
2024-02-08 15:00:00,40.25,40.44,40.13,40.13,37099.0,40.25,40.44,40.13,40.13,37099.0
2024-02-08 15:30:00,40.13,40.2,39.98,40.08,229519.0,40.13,40.2,39.98,40.08,229519.0
2024-02-09 09:30:00,40.09,40.21,39.77,40.03,35232.0,40.09,40.21,39.77,40.03,35232.0
2024-02-09 10:00:00,39.99,40.1,39.9,40.06,23751.0,39.99,40.1,39.9,40.06,23751.0
2024-02-09 10:30:00,40.04,40.12,39.96,39.99,20083.0,40.04,40.12,39.96,39.99,20083.0
2024-02-09 11:00:00,39.96,40.0,39.78,39.93,19180.0,39.96,40.0,39.78,39.93,19180.0
2024-02-09 11:30:00,39.96,39.96,39.81,39.95,14467.0,39.96,39.96,39.81,39.95,14467.0
2024-02-09 12:00:00,39.95,40.02,39.9,39.95,26591.0,39.95,40.02,39.9,39.95,26591.0
2024-02-09 12:30:00,39.96,40.09,39.92,40.07,15215.0,39.96,40.09,39.92,40.07,15215.0
2024-02-09 13:00:00,40.08,40.19,40.07,40.17,12585.0,40.08,40.19,40.07,40.17,12585.0
2024-02-09 13:30:00,40.17,40.17,40.05,40.09,16573.0,40.17,40.17,40.05,40.09,16573.0
2024-02-09 14:00:00,40.09,40.39,40.09,40.34,40648.0,40.09,40.39,40.09,40.34,40648.0
2024-02-09 14:30:00,40.34,40.42,40.34,40.37,52183.0,40.34,40.42,40.34,40.37,52183.0
2024-02-09 15:00:00,40.37,40.53,40.36,40.47,41729.0,40.37,40.53,40.36,40.47,41729.0
2024-02-09 15:30:00,40.47,40.53,40.35,40.4,206886.0,40.47,40.53,40.35,40.4,206886.0
2024-02-12 09:30:00,40.42,40.85,40.35,40.69,35435.0,40.42,40.85,40.35,40.69,35435.0
2024-02-12 10:00:00,40.71,40.88,40.62,40.86,54146.0,40.71,40.88,40.62,40.86,54146.0
2024-02-12 10:30:00,40.87,40.99,40.74,40.8,115628.0,40.87,40.99,40.74,40.8,115628.0
2024-02-12 11:00:00,40.8,41.08,40.78,41.02,89847.0,40.8,41.08,40.78,41.02,89847.0
2024-02-12 11:30:00,41.02,41.23,41.01,41.2,46411.0,41.02,41.23,41.01,41.2,46411.0
2024-02-12 12:00:00,41.2,41.23,41.11,41.23,32976.0,41.2,41.23,41.11,41.23,32976.0
2024-02-12 12:30:00,41.23,41.45,41.17,41.45,39087.0,41.23,41.45,41.17,41.45,39087.0
2024-02-12 13:00:00,41.45,41.47,41.1,41.26,60000.0,41.45,41.47,41.1,41.26,60000.0
2024-02-12 13:30:00,41.23,41.27,41.12,41.17,31272.0,41.23,41.27,41.12,41.17,31272.0
2024-02-12 14:00:00,41.17,41.22,40.95,41.14,53241.0,41.17,41.22,40.95,41.14,53241.0
2024-02-12 14:30:00,41.13,41.17,41.06,41.16,39381.0,41.13,41.17,41.06,41.16,39381.0
2024-02-12 15:00:00,41.17,41.23,41.11,41.13,42558.0,41.17,41.23,41.11,41.13,42558.0
2024-02-12 15:30:00,41.13,41.19,41.04,41.04,252617.0,41.13,41.19,41.04,41.04,252617.0
2024-02-13 09:30:00,40.28,40.79,40.17,40.33,83960.0,40.28,40.79,40.17,40.33,83960.0
2024-02-13 10:00:00,40.3,40.35,40.15,40.3,95422.0,40.3,40.35,40.15,40.3,95422.0
2024-02-13 10:30:00,40.31,40.41,40.16,40.21,88891.0,40.31,40.41,40.16,40.21,88891.0
2024-02-13 11:00:00,40.21,40.43,40.1,40.43,61668.0,40.21,40.43,40.1,40.43,61668.0
2024-02-13 11:30:00,40.42,40.5,40.29,40.38,39184.0,40.42,40.5,40.29,40.38,39184.0
2024-02-13 12:00:00,40.37,40.59,40.32,40.41,24202.0,40.37,40.59,40.32,40.41,24202.0
2024-02-13 12:30:00,40.4,40.5,40.25,40.35,15849.0,40.4,40.5,40.25,40.35,15849.0
2024-02-13 13:00:00,40.35,40.41,40.14,40.14,31207.0,40.35,40.41,40.14,40.14,31207.0
2024-02-13 13:30:00,40.15,40.21,40.07,40.11,21049.0,40.15,40.21,40.07,40.11,21049.0
2024-02-13 14:00:00,40.11,40.12,39.91,39.97,29757.0,40.11,40.12,39.91,39.97,29757.0
2024-02-13 14:30:00,39.97,40.02,39.62,39.65,90484.0,39.97,40.02,39.62,39.65,90484.0
2024-02-13 15:00:00,39.65,39.77,39.45,39.71,134904.0,39.65,39.77,39.45,39.71,134904.0
2024-02-13 15:30:00,39.71,40.0,39.58,40.0,406180.0,39.71,40.0,39.58,40.0,406180.0
2024-02-14 09:30:00,40.62,40.69,40.31,40.39,138123.0,40.62,40.69,40.31,40.39,138123.0
2024-02-14 10:00:00,40.38,40.7,40.15,40.62,182063.0,40.38,40.7,40.15,40.62,182063.0
2024-02-14 10:30:00,40.61,40.76,40.54,40.56,22778.0,40.61,40.76,40.54,40.56,22778.0
2024-02-14 11:00:00,40.56,40.75,40.37,40.73,26794.0,40.56,40.75,40.37,40.73,26794.0
2024-02-14 11:30:00,40.74,40.86,40.68,40.74,67932.0,40.74,40.86,40.68,40.74,67932.0
2024-02-14 12:00:00,40.73,40.85,40.56,40.84,27580.0,40.73,40.85,40.56,40.84,27580.0
2024-02-14 12:30:00,40.85,40.96,40.77,40.89,53576.0,40.85,40.96,40.77,40.89,53576.0
2024-02-14 13:00:00,40.91,41.0,40.86,41.0,25685.0,40.91,41.0,40.86,41.0,25685.0
2024-02-14 13:30:00,41.0,41.33,41.0,41.24,60437.0,41.0,41.33,41.0,41.24,60437.0
2024-02-14 14:00:00,41.25,41.43,41.22,41.43,104648.0,41.25,41.43,41.22,41.43,104648.0
2024-02-14 14:30:00,41.43,41.49,41.34,41.49,68127.0,41.43,41.49,41.34,41.49,68127.0
2024-02-14 15:00:00,41.49,41.88,41.48,41.85,142123.0,41.49,41.88,41.48,41.85,142123.0
2024-02-14 15:30:00,41.84,41.89,41.59,41.84,327311.0,41.84,41.89,41.59,41.84,327311.0
2024-02-15 09:30:00,42.0,42.56,41.9,42.51,126343.0,42.0,42.56,41.9,42.51,126343.0
2024-02-15 10:00:00,42.51,42.74,42.38,42.49,102518.0,42.51,42.74,42.38,42.49,102518.0
2024-02-15 10:30:00,42.49,42.49,42.27,42.41,66851.0,42.49,42.49,42.27,42.41,66851.0
2024-02-15 11:00:00,42.42,42.43,42.03,42.19,77384.0,42.42,42.43,42.03,42.19,77384.0
2024-02-15 11:30:00,42.19,42.36,42.19,42.35,47737.0,42.19,42.36,42.19,42.35,47737.0
2024-02-15 12:00:00,42.36,42.39,42.23,42.34,43098.0,42.36,42.39,42.23,42.34,43098.0
2024-02-15 12:30:00,42.35,42.42,42.18,42.37,54050.0,42.35,42.42,42.18,42.37,54050.0
2024-02-15 13:00:00,42.37,42.73,42.35,42.65,113623.0,42.37,42.73,42.35,42.65,113623.0
2024-02-15 13:30:00,42.65,42.88,42.64,42.87,97449.0,42.65,42.88,42.64,42.87,97449.0
2024-02-15 14:00:00,42.86,43.05,42.86,43.0,134787.0,42.86,43.05,42.86,43.0,134787.0
2024-02-15 14:30:00,43.0,43.14,42.95,43.12,85235.0,43.0,43.14,42.95,43.12,85235.0
2024-02-15 15:00:00,43.12,43.13,42.82,42.82,67351.0,43.12,43.13,42.82,42.82,67351.0
2024-02-15 15:30:00,42.81,42.9,42.75,42.77,241823.0,42.81,42.9,42.75,42.77,241823.0
2024-02-16 09:30:00,42.52,42.92,42.34,42.77,141231.0,42.52,42.92,42.34,42.77,141231.0
2024-02-16 10:00:00,42.79,42.98,42.61,42.89,110876.0,42.79,42.98,42.61,42.89,110876.0
2024-02-16 10:30:00,42.9,42.99,42.64,42.99,108117.0,42.9,42.99,42.64,42.99,108117.0
2024-02-16 11:00:00,43.0,43.22,42.92,43.1,119475.0,43.0,43.22,42.92,43.1,119475.0
2024-02-16 11:30:00,43.1,43.24,43.04,43.09,105622.0,43.1,43.24,43.04,43.09,105622.0
2024-02-16 12:00:00,43.1,43.1,42.91,43.0,99231.0,43.1,43.1,42.91,43.0,99231.0
2024-02-16 12:30:00,43.0,43.01,42.89,42.93,55476.0,43.0,43.01,42.89,42.93,55476.0
2024-02-16 13:00:00,42.94,42.96,42.74,42.93,75936.0,42.94,42.96,42.74,42.93,75936.0
2024-02-16 13:30:00,42.93,43.07,42.92,43.05,76838.0,42.93,43.07,42.92,43.05,76838.0
2024-02-16 14:00:00,43.05,43.16,43.02,43.12,116339.0,43.05,43.16,43.02,43.12,116339.0
2024-02-16 14:30:00,43.12,43.12,42.84,42.91,97171.0,43.12,43.12,42.84,42.91,97171.0
2024-02-16 15:00:00,42.91,42.91,42.69,42.76,274096.0,42.91,42.91,42.69,42.76,274096.0
2024-02-16 15:30:00,42.76,42.77,42.08,42.09,756811.0,42.76,42.77,42.08,42.09,756811.0
2024-02-20 09:30:00,38.75,40.55,38.5,38.72,518346.0,38.75,40.55,38.5,38.72,518346.0
2024-02-20 10:00:00,38.72,38.73,37.81,38.61,326529.0,38.72,38.73,37.81,38.61,326529.0
2024-02-20 10:30:00,38.65,39.05,38.4,38.45,358385.0,38.65,39.05,38.4,38.45,358385.0
2024-02-20 11:00:00,38.44,38.55,37.44,37.56,377546.0,38.44,38.55,37.44,37.56,377546.0
2024-02-20 11:30:00,37.53,38.12,37.05,37.91,419826.0,37.53,38.12,37.05,37.91,419826.0
2024-02-20 12:00:00,37.91,38.1,37.4,37.56,203526.0,37.91,38.1,37.4,37.56,203526.0
2024-02-20 12:30:00,37.56,37.8,37.27,37.42,135798.0,37.56,37.8,37.27,37.42,135798.0
2024-02-20 13:00:00,37.43,37.63,37.08,37.27,166037.0,37.43,37.63,37.08,37.27,166037.0
2024-02-20 13:30:00,37.26,37.73,37.22,37.71,253687.0,37.26,37.73,37.22,37.71,253687.0
2024-02-20 14:00:00,37.72,37.77,37.24,37.3,221863.0,37.72,37.77,37.24,37.3,221863.0
2024-02-20 14:30:00,37.29,37.48,37.22,37.37,234958.0,37.29,37.48,37.22,37.37,234958.0
2024-02-20 15:00:00,37.37,37.41,36.85,36.93,489985.0,37.37,37.41,36.85,36.93,489985.0
2024-02-20 15:30:00,36.94,37.0,36.53,36.72,961717.0,36.94,37.0,36.53,36.72,961717.0
2024-02-21 09:30:00,36.5,37.06,36.44,36.92,134802.0,36.5,37.06,36.44,36.92,134802.0
2024-02-21 10:00:00,36.92,36.95,35.97,35.98,167247.0,36.92,36.95,35.97,35.98,167247.0
2024-02-21 10:30:00,35.98,36.5,35.85,36.4,240178.0,35.98,36.5,35.85,36.4,240178.0
2024-02-21 11:00:00,36.41,36.92,36.39,36.91,163888.0,36.41,36.92,36.39,36.91,163888.0
2024-02-21 11:30:00,36.92,36.98,36.74,36.92,123446.0,36.92,36.98,36.74,36.92,123446.0
2024-02-21 12:00:00,36.91,36.91,36.54,36.58,83217.0,36.91,36.91,36.54,36.58,83217.0
2024-02-21 12:30:00,36.57,36.62,36.48,36.56,92701.0,36.57,36.62,36.48,36.56,92701.0
2024-02-21 13:00:00,36.56,36.59,36.34,36.36,107962.0,36.56,36.59,36.34,36.36,107962.0
2024-02-21 13:30:00,36.37,36.47,36.26,36.26,75434.0,36.37,36.47,36.26,36.26,75434.0
2024-02-21 14:00:00,36.26,36.29,35.83,35.86,103967.0,36.26,36.29,35.83,35.86,103967.0
2024-02-21 14:30:00,35.86,35.93,35.75,35.8,89365.0,35.86,35.93,35.75,35.8,89365.0
2024-02-21 15:00:00,35.8,35.8,35.5,35.52,254916.0,35.8,35.8,35.5,35.52,254916.0
2024-02-21 15:30:00,35.53,35.91,35.5,35.79,824888.0,35.53,35.91,35.5,35.79,824888.0
2024-02-22 09:30:00,36.22,36.85,36.22,36.3,156341.0,36.22,36.85,36.22,36.3,156341.0
2024-02-22 10:00:00,36.29,36.3,35.78,35.97,88587.0,36.29,36.3,35.78,35.97,88587.0
2024-02-22 10:30:00,35.97,35.98,35.53,35.62,217812.0,35.97,35.98,35.53,35.62,217812.0
2024-02-22 11:00:00,35.6,35.87,35.55,35.79,93634.0,35.6,35.87,35.55,35.79,93634.0
2024-02-22 11:30:00,35.79,35.97,35.79,35.84,46819.0,35.79,35.97,35.79,35.84,46819.0
2024-02-22 12:00:00,35.85,35.92,35.7,35.86,49433.0,35.85,35.92,35.7,35.86,49433.0
2024-02-22 12:30:00,35.87,35.92,35.75,35.9,41944.0,35.87,35.92,35.75,35.9,41944.0
2024-02-22 13:00:00,35.89,35.97,35.69,35.97,71257.0,35.89,35.97,35.69,35.97,71257.0
2024-02-22 13:30:00,35.97,36.15,35.94,36.05,59382.0,35.97,36.15,35.94,36.05,59382.0
2024-02-22 14:00:00,36.06,36.2,36.04,36.16,60116.0,36.06,36.2,36.04,36.16,60116.0
2024-02-22 14:30:00,36.16,36.16,35.93,35.94,55011.0,36.16,36.16,35.93,35.94,55011.0
2024-02-22 15:00:00,35.93,35.96,35.67,35.68,139613.0,35.93,35.96,35.67,35.68,139613.0
2024-02-22 15:30:00,35.68,35.9,35.62,35.71,385721.0,35.68,35.9,35.62,35.71,385721.0
2024-02-23 09:30:00,35.64,35.76,35.3,35.36,61028.0,35.64,35.76,35.3,35.36,61028.0
2024-02-23 10:00:00,35.36,35.36,35.04,35.34,74242.0,35.36,35.36,35.04,35.34,74242.0
2024-02-23 10:30:00,35.35,35.81,35.24,35.75,54439.0,35.35,35.81,35.24,35.75,54439.0
2024-02-23 11:00:00,35.75,36.12,35.65,36.05,66276.0,35.75,36.12,35.65,36.05,66276.0
2024-02-23 11:30:00,36.03,36.16,35.97,36.1,63269.0,36.03,36.16,35.97,36.1,63269.0
2024-02-23 12:00:00,36.11,36.62,36.1,36.48,97587.0,36.11,36.62,36.1,36.48,97587.0
2024-02-23 12:30:00,36.47,36.59,36.36,36.52,59586.0,36.47,36.59,36.36,36.52,59586.0
2024-02-23 13:00:00,36.51,36.59,36.46,36.47,38643.0,36.51,36.59,36.46,36.47,38643.0
2024-02-23 13:30:00,36.47,36.68,36.46,36.68,63516.0,36.47,36.68,36.46,36.68,63516.0
2024-02-23 14:00:00,36.68,36.99,36.66,36.94,159096.0,36.68,36.99,36.66,36.94,159096.0
2024-02-23 14:30:00,36.93,37.07,36.83,37.02,152664.0,36.93,37.07,36.83,37.02,152664.0
2024-02-23 15:00:00,37.01,37.13,36.93,37.0,164233.0,37.01,37.13,36.93,37.0,164233.0
2024-02-23 15:30:00,37.01,37.13,36.9,37.02,381123.0,37.01,37.13,36.9,37.02,381123.0
2024-02-26 09:30:00,36.38,36.62,36.07,36.47,89928.0,36.38,36.62,36.07,36.47,89928.0
2024-02-26 10:00:00,36.5,36.5,35.93,36.0,72316.0,36.5,36.5,35.93,36.0,72316.0
2024-02-26 10:30:00,36.0,36.0,35.65,35.68,84995.0,36.0,36.0,35.65,35.68,84995.0
2024-02-26 11:00:00,35.69,35.73,35.51,35.62,104712.0,35.69,35.73,35.51,35.62,104712.0
2024-02-26 11:30:00,35.62,35.92,35.6,35.79,62893.0,35.62,35.92,35.6,35.79,62893.0
2024-02-26 12:00:00,35.8,35.82,35.63,35.8,71490.0,35.8,35.82,35.63,35.8,71490.0
2024-02-26 12:30:00,35.78,35.79,35.64,35.71,49792.0,35.78,35.79,35.64,35.71,49792.0
2024-02-26 13:00:00,35.72,35.75,35.53,35.61,95890.0,35.72,35.75,35.53,35.61,95890.0
2024-02-26 13:30:00,35.61,35.8,35.6,35.76,73685.0,35.61,35.8,35.6,35.76,73685.0
2024-02-26 14:00:00,35.75,35.77,35.64,35.72,109415.0,35.75,35.77,35.64,35.72,109415.0
2024-02-26 14:30:00,35.73,35.74,35.58,35.62,86980.0,35.73,35.74,35.58,35.62,86980.0
2024-02-26 15:00:00,35.62,35.63,35.35,35.39,238029.0,35.62,35.63,35.35,35.39,238029.0
2024-02-26 15:30:00,35.39,35.57,35.2,35.45,437283.0,35.39,35.57,35.2,35.45,437283.0
2024-02-27 09:30:00,35.85,36.05,35.37,35.49,49345.0,35.85,36.05,35.37,35.49,49345.0
2024-02-27 10:00:00,35.51,35.76,35.33,35.73,56789.0,35.51,35.76,35.33,35.73,56789.0
2024-02-27 10:30:00,35.74,35.82,35.6,35.63,73676.0,35.74,35.82,35.6,35.63,73676.0
2024-02-27 11:00:00,35.63,35.65,35.48,35.49,52959.0,35.63,35.65,35.48,35.49,52959.0
2024-02-27 11:30:00,35.5,35.5,35.35,35.4,112830.0,35.5,35.5,35.35,35.4,112830.0
2024-02-27 12:00:00,35.41,35.78,35.4,35.53,78473.0,35.41,35.78,35.4,35.53,78473.0
2024-02-27 12:30:00,35.53,35.57,35.41,35.44,55265.0,35.53,35.57,35.41,35.44,55265.0
2024-02-27 13:00:00,35.45,35.68,35.43,35.64,243248.0,35.45,35.68,35.43,35.64,243248.0
2024-02-27 13:30:00,35.63,36.0,35.58,35.97,117014.0,35.63,36.0,35.58,35.97,117014.0
2024-02-27 14:00:00,35.98,36.21,35.89,36.15,88218.0,35.98,36.21,35.89,36.15,88218.0
2024-02-27 14:30:00,36.15,36.18,36.03,36.12,124973.0,36.15,36.18,36.03,36.12,124973.0
2024-02-27 15:00:00,36.12,36.23,36.0,36.07,111274.0,36.12,36.23,36.0,36.07,111274.0
2024-02-27 15:30:00,36.06,36.23,35.99,36.1,293305.0,36.06,36.23,35.99,36.1,293305.0
2024-02-28 09:30:00,36.05,36.14,35.79,36.07,99742.0,36.05,36.14,35.79,36.07,99742.0
2024-02-28 10:00:00,36.1,36.36,35.93,36.16,60721.0,36.1,36.36,35.93,36.16,60721.0
2024-02-28 10:30:00,36.16,36.29,36.11,36.26,101805.0,36.16,36.29,36.11,36.26,101805.0
2024-02-28 11:00:00,36.26,36.81,36.26,36.81,102556.0,36.26,36.81,36.26,36.81,102556.0
2024-02-28 11:30:00,36.79,36.85,36.71,36.79,95986.0,36.79,36.85,36.71,36.79,95986.0
2024-02-28 12:00:00,36.79,36.96,36.74,36.96,76842.0,36.79,36.96,36.74,36.96,76842.0
2024-02-28 12:30:00,36.94,37.07,36.88,36.93,138124.0,36.94,37.07,36.88,36.93,138124.0
2024-02-28 13:00:00,36.95,37.11,36.78,37.09,134419.0,36.95,37.11,36.78,37.09,134419.0
2024-02-28 13:30:00,37.1,37.12,36.83,36.85,86260.0,37.1,37.12,36.83,36.85,86260.0
2024-02-28 14:00:00,36.86,36.87,36.56,36.59,117626.0,36.86,36.87,36.56,36.59,117626.0
2024-02-28 14:30:00,36.58,36.6,36.44,36.56,100299.0,36.58,36.6,36.44,36.56,100299.0
2024-02-28 15:00:00,36.55,36.55,36.4,36.42,94518.0,36.55,36.55,36.4,36.42,94518.0
2024-02-28 15:30:00,36.42,36.43,36.2,36.33,181500.0,36.42,36.43,36.2,36.33,181500.0
2024-02-29 09:30:00,36.93,37.18,36.69,37.18,55464.0,36.93,37.18,36.69,37.18,55464.0
2024-02-29 10:00:00,37.19,37.34,36.56,36.79,170860.0,37.19,37.34,36.56,36.79,170860.0
2024-02-29 10:30:00,36.8,37.02,36.69,36.96,61327.0,36.8,37.02,36.69,36.96,61327.0
2024-02-29 11:00:00,36.97,37.03,36.81,36.82,86904.0,36.97,37.03,36.81,36.82,86904.0
2024-02-29 11:30:00,36.8,36.81,36.35,36.37,43433.0,36.8,36.81,36.35,36.37,43433.0
2024-02-29 12:00:00,36.36,36.42,36.21,36.22,37402.0,36.36,36.42,36.21,36.22,37402.0
2024-02-29 12:30:00,36.24,36.33,36.14,36.26,143425.0,36.24,36.33,36.14,36.26,143425.0
2024-02-29 13:00:00,36.27,36.47,36.09,36.39,99294.0,36.27,36.47,36.09,36.39,99294.0
2024-02-29 13:30:00,36.4,36.64,36.39,36.64,50348.0,36.4,36.64,36.39,36.64,50348.0
2024-02-29 14:00:00,36.62,36.71,36.59,36.63,72049.0,36.62,36.71,36.59,36.63,72049.0
2024-02-29 14:30:00,36.63,36.71,36.59,36.68,54049.0,36.63,36.71,36.59,36.68,54049.0
2024-02-29 15:00:00,36.68,36.8,36.64,36.68,129275.0,36.68,36.8,36.64,36.68,129275.0
2024-02-29 15:30:00,36.68,36.98,36.64,36.74,250519.0,36.68,36.98,36.64,36.74,250519.0
2024-03-01 09:30:00,36.89,37.26,36.76,37.22,57496.0,36.89,37.26,36.76,37.22,57496.0
2024-03-01 10:00:00,37.23,37.35,37.04,37.15,64983.0,37.23,37.35,37.04,37.15,64983.0
2024-03-01 10:30:00,37.13,37.39,37.13,37.2,54165.0,37.13,37.39,37.13,37.2,54165.0
2024-03-01 11:00:00,37.18,37.35,37.14,37.26,60323.0,37.18,37.35,37.14,37.26,60323.0
2024-03-01 11:30:00,37.27,37.31,37.15,37.26,31371.0,37.27,37.31,37.15,37.26,31371.0
2024-03-01 12:00:00,37.27,37.28,36.91,37.01,35851.0,37.27,37.28,36.91,37.01,35851.0
2024-03-01 12:30:00,37.0,37.02,36.78,36.94,58963.0,37.0,37.02,36.78,36.94,58963.0
2024-03-01 13:00:00,36.96,36.99,36.79,36.82,34860.0,36.96,36.99,36.79,36.82,34860.0
2024-03-01 13:30:00,36.81,36.9,36.78,36.81,66852.0,36.81,36.9,36.78,36.81,66852.0
2024-03-01 14:00:00,36.81,37.02,36.8,36.85,54951.0,36.81,37.02,36.8,36.85,54951.0
2024-03-01 14:30:00,36.84,36.88,36.74,36.79,65324.0,36.84,36.88,36.74,36.79,65324.0
2024-03-01 15:00:00,36.79,36.85,36.69,36.78,110727.0,36.79,36.85,36.69,36.78,110727.0
2024-03-01 15:30:00,36.78,36.85,36.63,36.65,183707.0,36.78,36.85,36.63,36.65,183707.0
2024-03-04 09:30:00,36.65,37.54,36.65,37.4,85503.0,36.65,37.54,36.65,37.4,85503.0
2024-03-04 10:00:00,37.38,37.38,36.89,37.03,54801.0,37.38,37.38,36.89,37.03,54801.0
2024-03-04 10:30:00,37.04,37.3,37.02,37.07,40811.0,37.04,37.3,37.02,37.07,40811.0
2024-03-04 11:00:00,37.08,37.17,37.05,37.11,19142.0,37.08,37.17,37.05,37.11,19142.0
2024-03-04 11:30:00,37.12,37.19,37.08,37.08,64308.0,37.12,37.19,37.08,37.08,64308.0
2024-03-04 12:00:00,37.07,37.07,36.87,36.91,22859.0,37.07,37.07,36.87,36.91,22859.0
2024-03-04 12:30:00,36.91,36.95,36.85,36.94,32501.0,36.91,36.95,36.85,36.94,32501.0
2024-03-04 13:00:00,36.96,36.99,36.85,36.91,46923.0,36.96,36.99,36.85,36.91,46923.0
2024-03-04 13:30:00,36.92,36.94,36.86,36.91,24712.0,36.92,36.94,36.86,36.91,24712.0
2024-03-04 14:00:00,36.89,36.95,36.88,36.93,36828.0,36.89,36.95,36.88,36.93,36828.0
2024-03-04 14:30:00,36.93,36.99,36.87,36.94,30186.0,36.93,36.99,36.87,36.94,30186.0
2024-03-04 15:00:00,36.94,36.97,36.86,36.86,61087.0,36.94,36.97,36.86,36.86,61087.0
2024-03-04 15:30:00,36.86,36.9,36.55,36.55,194442.0,36.86,36.9,36.55,36.55,194442.0
2024-03-05 09:30:00,36.02,36.73,36.01,36.71,67309.0,36.02,36.73,36.01,36.71,67309.0
2024-03-05 10:00:00,36.77,36.84,36.65,36.77,63879.0,36.77,36.84,36.65,36.77,63879.0
2024-03-05 10:30:00,36.76,36.79,36.71,36.74,37174.0,36.76,36.79,36.71,36.74,37174.0
2024-03-05 11:00:00,36.74,36.76,36.53,36.7,39174.0,36.74,36.76,36.53,36.7,39174.0
2024-03-05 11:30:00,36.71,36.85,36.54,36.82,55047.0,36.71,36.85,36.54,36.82,55047.0
2024-03-05 12:00:00,36.84,36.96,36.79,36.96,36166.0,36.84,36.96,36.79,36.96,36166.0
2024-03-05 12:30:00,36.96,37.03,36.95,37.02,46954.0,36.96,37.03,36.95,37.02,46954.0
2024-03-05 13:00:00,37.03,37.06,36.98,37.02,28474.0,37.03,37.06,36.98,37.02,28474.0
2024-03-05 13:30:00,37.02,37.07,36.94,37.01,24435.0,37.02,37.07,36.94,37.01,24435.0
2024-03-05 14:00:00,37.0,37.03,36.96,36.98,20092.0,37.0,37.03,36.96,36.98,20092.0
2024-03-05 14:30:00,36.98,36.98,36.69,36.76,67368.0,36.98,36.98,36.69,36.76,67368.0
2024-03-05 15:00:00,36.76,36.81,36.63,36.66,50593.0,36.76,36.81,36.63,36.66,50593.0
2024-03-05 15:30:00,36.65,36.86,36.65,36.85,141134.0,36.65,36.86,36.65,36.85,141134.0
2024-03-06 09:30:00,37.45,37.45,36.92,37.03,22983.0,37.45,37.45,36.92,37.03,22983.0
2024-03-06 10:00:00,37.0,37.0,36.62,36.75,32308.0,37.0,37.0,36.62,36.75,32308.0
2024-03-06 10:30:00,36.74,36.81,36.62,36.73,36494.0,36.74,36.81,36.62,36.73,36494.0
2024-03-06 11:00:00,36.72,36.75,36.5,36.63,31872.0,36.72,36.75,36.5,36.63,31872.0
2024-03-06 11:30:00,36.62,36.69,36.49,36.49,22095.0,36.62,36.69,36.49,36.49,22095.0
2024-03-06 12:00:00,36.52,36.56,36.44,36.52,22874.0,36.52,36.56,36.44,36.52,22874.0
2024-03-06 12:30:00,36.52,36.73,36.52,36.63,29264.0,36.52,36.73,36.52,36.63,29264.0
2024-03-06 13:00:00,36.62,37.0,36.5,36.93,57167.0,36.62,37.0,36.5,36.93,57167.0
2024-03-06 13:30:00,36.91,36.91,36.61,36.69,32277.0,36.91,36.91,36.61,36.69,32277.0
2024-03-06 14:00:00,36.69,36.78,36.58,36.76,34751.0,36.69,36.78,36.58,36.76,34751.0
2024-03-06 14:30:00,36.76,36.83,36.62,36.79,33392.0,36.76,36.83,36.62,36.79,33392.0
2024-03-06 15:00:00,36.77,36.79,36.56,36.67,30016.0,36.77,36.79,36.56,36.67,30016.0
2024-03-06 15:30:00,36.68,36.72,36.55,36.68,163186.0,36.68,36.72,36.55,36.68,163186.0
2024-03-07 09:30:00,36.9,37.32,36.74,37.3,21213.0,36.9,37.32,36.74,37.3,21213.0
2024-03-07 10:00:00,37.33,37.34,36.83,36.87,54669.0,37.33,37.34,36.83,36.87,54669.0
2024-03-07 10:30:00,36.88,36.93,36.66,36.66,42572.0,36.88,36.93,36.66,36.66,42572.0
2024-03-07 11:00:00,36.66,36.68,36.57,36.67,29748.0,36.66,36.68,36.57,36.67,29748.0
2024-03-07 11:30:00,36.66,36.84,36.59,36.8,36021.0,36.66,36.84,36.59,36.8,36021.0
2024-03-07 12:00:00,36.8,36.96,36.73,36.95,36622.0,36.8,36.96,36.73,36.95,36622.0
2024-03-07 12:30:00,36.95,37.33,36.9,37.25,59678.0,36.95,37.33,36.9,37.25,59678.0
2024-03-07 13:00:00,37.25,37.39,37.25,37.35,31087.0,37.25,37.39,37.25,37.35,31087.0
2024-03-07 13:30:00,37.36,37.44,37.33,37.37,38866.0,37.36,37.44,37.33,37.37,38866.0
2024-03-07 14:00:00,37.38,37.45,37.24,37.27,48519.0,37.38,37.45,37.24,37.27,48519.0
2024-03-07 14:30:00,37.27,37.34,37.23,37.27,33017.0,37.27,37.34,37.23,37.27,33017.0
2024-03-07 15:00:00,37.27,37.35,37.18,37.19,45361.0,37.27,37.35,37.18,37.19,45361.0
2024-03-07 15:30:00,37.18,37.3,37.14,37.23,158230.0,37.18,37.3,37.14,37.23,158230.0
2024-03-08 09:30:00,37.61,37.91,37.52,37.8,94832.0,37.61,37.91,37.52,37.8,94832.0
2024-03-08 10:00:00,37.84,37.94,37.42,37.61,168496.0,37.84,37.94,37.42,37.61,168496.0
2024-03-08 10:30:00,37.6,37.86,37.58,37.8,26977.0,37.6,37.86,37.58,37.8,26977.0
2024-03-08 11:00:00,37.81,37.81,37.65,37.66,41767.0,37.81,37.81,37.65,37.66,41767.0
2024-03-08 11:30:00,37.66,37.93,37.65,37.85,65596.0,37.66,37.93,37.65,37.85,65596.0
2024-03-08 12:00:00,37.82,37.91,37.76,37.89,19776.0,37.82,37.91,37.76,37.89,19776.0
2024-03-08 12:30:00,37.88,38.05,37.86,37.94,56214.0,37.88,38.05,37.86,37.94,56214.0
2024-03-08 13:00:00,37.92,38.07,37.86,38.06,22142.0,37.92,38.07,37.86,38.06,22142.0
2024-03-08 13:30:00,38.05,38.1,37.89,37.95,34433.0,38.05,38.1,37.89,37.95,34433.0
2024-03-08 14:00:00,37.95,38.3,37.95,38.23,61219.0,37.95,38.3,37.95,38.23,61219.0
2024-03-08 14:30:00,38.23,38.38,38.09,38.15,49704.0,38.23,38.38,38.09,38.15,49704.0
2024-03-08 15:00:00,38.16,38.27,38.04,38.05,74736.0,38.16,38.27,38.04,38.05,74736.0
2024-03-08 15:30:00,38.05,38.11,37.92,37.94,211397.0,38.05,38.11,37.92,37.94,211397.0
2024-03-11 09:30:00,37.91,38.01,37.4,37.57,51815.0,37.91,38.01,37.4,37.57,51815.0
2024-03-11 10:00:00,37.57,37.71,37.27,37.29,31531.0,37.57,37.71,37.27,37.29,31531.0
2024-03-11 10:30:00,37.29,37.48,37.21,37.46,33448.0,37.29,37.48,37.21,37.46,33448.0
2024-03-11 11:00:00,37.49,37.54,37.28,37.34,30709.0,37.49,37.54,37.28,37.34,30709.0
2024-03-11 11:30:00,37.36,37.48,37.31,37.48,15598.0,37.36,37.48,37.31,37.48,15598.0
2024-03-11 12:00:00,37.46,37.57,37.4,37.55,9668.0,37.46,37.57,37.4,37.55,9668.0
2024-03-11 12:30:00,37.55,37.68,37.53,37.61,18374.0,37.55,37.68,37.53,37.61,18374.0
2024-03-11 13:00:00,37.62,37.65,37.51,37.63,12348.0,37.62,37.65,37.51,37.63,12348.0
2024-03-11 13:30:00,37.63,37.63,37.48,37.62,32006.0,37.63,37.63,37.48,37.62,32006.0
2024-03-11 14:00:00,37.61,37.61,37.35,37.43,56583.0,37.61,37.61,37.35,37.43,56583.0
2024-03-11 14:30:00,37.43,37.51,37.39,37.47,54001.0,37.43,37.51,37.39,37.47,54001.0
2024-03-11 15:00:00,37.46,37.55,37.31,37.38,66594.0,37.46,37.55,37.31,37.38,66594.0
2024-03-11 15:30:00,37.37,37.43,37.23,37.28,228208.0,37.37,37.43,37.23,37.28,228208.0
2024-03-12 09:30:00,37.4,37.4,36.85,37.36,38957.0,37.4,37.4,36.85,37.36,38957.0
2024-03-12 10:00:00,37.35,37.38,37.1,37.36,18886.0,37.35,37.38,37.1,37.36,18886.0
2024-03-12 10:30:00,37.38,37.39,37.23,37.27,33338.0,37.38,37.39,37.23,37.27,33338.0
2024-03-12 11:00:00,37.25,37.47,37.22,37.43,18065.0,37.25,37.47,37.22,37.43,18065.0
2024-03-12 11:30:00,37.43,37.47,37.3,37.37,30196.0,37.43,37.47,37.3,37.37,30196.0
2024-03-12 12:00:00,37.38,37.47,37.22,37.27,23858.0,37.38,37.47,37.22,37.27,23858.0
2024-03-12 12:30:00,37.27,37.33,37.15,37.23,14787.0,37.27,37.33,37.15,37.23,14787.0
2024-03-12 13:00:00,37.2,37.38,37.2,37.34,31836.0,37.2,37.38,37.2,37.34,31836.0
2024-03-12 13:30:00,37.36,37.41,37.3,37.38,30323.0,37.36,37.41,37.3,37.38,30323.0
2024-03-12 14:00:00,37.39,37.57,37.36,37.55,17854.0,37.39,37.57,37.36,37.55,17854.0
2024-03-12 14:30:00,37.58,37.63,37.54,37.59,24527.0,37.58,37.63,37.54,37.59,24527.0
2024-03-12 15:00:00,37.59,37.9,37.58,37.87,48567.0,37.59,37.9,37.58,37.87,48567.0
2024-03-12 15:30:00,37.87,37.93,37.72,37.74,168405.0,37.87,37.93,37.72,37.74,168405.0
2024-03-13 09:30:00,37.62,38.28,37.62,38.24,45270.0,37.62,38.28,37.62,38.24,45270.0
2024-03-13 10:00:00,38.29,38.55,38.17,38.54,37633.0,38.29,38.55,38.17,38.54,37633.0
2024-03-13 10:30:00,38.54,38.55,38.32,38.45,43775.0,38.54,38.55,38.32,38.45,43775.0
2024-03-13 11:00:00,38.42,38.55,38.36,38.54,24511.0,38.42,38.55,38.36,38.54,24511.0
2024-03-13 11:30:00,38.54,38.6,38.46,38.46,78602.0,38.54,38.6,38.46,38.46,78602.0
2024-03-13 12:00:00,38.42,38.48,38.33,38.48,89890.0,38.42,38.48,38.33,38.48,89890.0
2024-03-13 12:30:00,38.5,38.6,38.44,38.55,49602.0,38.5,38.6,38.44,38.55,49602.0
2024-03-13 13:00:00,38.54,38.56,38.46,38.5,25510.0,38.54,38.56,38.46,38.5,25510.0
2024-03-13 13:30:00,38.5,38.55,38.41,38.49,117921.0,38.5,38.55,38.41,38.49,117921.0
2024-03-13 14:00:00,38.5,38.58,38.46,38.52,54362.0,38.5,38.58,38.46,38.52,54362.0
2024-03-13 14:30:00,38.53,38.63,38.53,38.54,48796.0,38.53,38.63,38.53,38.54,48796.0
2024-03-13 15:00:00,38.53,38.62,38.35,38.39,81995.0,38.53,38.62,38.35,38.39,81995.0
2024-03-13 15:30:00,38.39,38.5,38.31,38.45,220911.0,38.39,38.5,38.31,38.45,220911.0
2024-03-14 09:30:00,39.01,39.45,38.78,38.83,68149.0,39.01,39.45,38.78,38.83,68149.0
2024-03-14 10:00:00,38.83,39.07,38.68,38.86,85932.0,38.83,39.07,38.68,38.86,85932.0
2024-03-14 10:30:00,38.87,39.07,38.87,38.93,125227.0,38.87,39.07,38.87,38.93,125227.0
2024-03-14 11:00:00,38.93,38.95,38.74,38.81,96463.0,38.93,38.95,38.74,38.81,96463.0
2024-03-14 11:30:00,38.83,38.97,38.73,38.74,36028.0,38.83,38.97,38.73,38.74,36028.0
2024-03-14 12:00:00,38.75,38.75,38.61,38.7,24286.0,38.75,38.75,38.61,38.7,24286.0
2024-03-14 12:30:00,38.68,38.82,38.59,38.61,37978.0,38.68,38.82,38.59,38.61,37978.0
2024-03-14 13:00:00,38.58,38.63,38.45,38.54,26076.0,38.58,38.63,38.45,38.54,26076.0
2024-03-14 13:30:00,38.54,38.67,38.46,38.62,48304.0,38.54,38.67,38.46,38.62,48304.0
2024-03-14 14:00:00,38.63,38.64,38.49,38.5,81110.0,38.63,38.64,38.49,38.5,81110.0
2024-03-14 14:30:00,38.51,38.55,38.35,38.41,38781.0,38.51,38.55,38.35,38.41,38781.0
2024-03-14 15:00:00,38.4,38.4,38.18,38.33,60909.0,38.4,38.4,38.18,38.33,60909.0
2024-03-14 15:30:00,38.33,38.53,38.09,38.5,280640.0,38.33,38.53,38.09,38.5,280640.0
2024-03-15 09:30:00,38.29,39.15,38.29,38.57,278559.0,38.29,39.15,38.29,38.57,278559.0
2024-03-15 10:00:00,38.57,38.61,38.41,38.43,43834.0,38.57,38.61,38.41,38.43,43834.0
2024-03-15 10:30:00,38.43,38.8,38.42,38.73,118913.0,38.43,38.8,38.42,38.73,118913.0
2024-03-15 11:00:00,38.76,38.81,38.63,38.75,92661.0,38.76,38.81,38.63,38.75,92661.0
2024-03-15 11:30:00,38.75,38.96,38.69,38.95,358230.0,38.75,38.96,38.69,38.95,358230.0
2024-03-15 12:00:00,38.96,39.04,38.92,39.02,17358.0,38.96,39.04,38.92,39.02,17358.0
2024-03-15 12:30:00,39.04,39.06,38.66,38.72,15348.0,39.04,39.06,38.66,38.72,15348.0
2024-03-15 13:00:00,38.71,38.95,38.71,38.83,14367.0,38.71,38.95,38.71,38.83,14367.0
2024-03-15 13:30:00,38.85,38.89,38.69,38.82,21124.0,38.85,38.89,38.69,38.82,21124.0
2024-03-15 14:00:00,38.82,38.9,38.69,38.8,35217.0,38.82,38.9,38.69,38.8,35217.0
2024-03-15 14:30:00,38.8,38.83,38.66,38.67,42416.0,38.8,38.83,38.66,38.67,42416.0
2024-03-15 15:00:00,38.67,38.93,38.66,38.88,41353.0,38.67,38.93,38.66,38.88,41353.0
2024-03-15 15:30:00,38.89,38.89,38.64,38.72,168315.0,38.89,38.89,38.64,38.72,168315.0
2024-03-18 09:30:00,38.76,39.41,38.76,39.23,54771.0,38.76,39.41,38.76,39.23,54771.0
2024-03-18 10:00:00,39.23,39.49,39.13,39.48,62111.0,39.23,39.49,39.13,39.48,62111.0
2024-03-18 10:30:00,39.5,39.91,39.46,39.65,114080.0,39.5,39.91,39.46,39.65,114080.0
2024-03-18 11:00:00,39.66,39.71,39.56,39.58,52604.0,39.66,39.71,39.56,39.58,52604.0
2024-03-18 11:30:00,39.6,39.77,39.41,39.76,54375.0,39.6,39.77,39.41,39.76,54375.0
2024-03-18 12:00:00,39.74,39.93,39.67,39.93,35082.0,39.74,39.93,39.67,39.93,35082.0
2024-03-18 12:30:00,39.92,40.08,39.83,40.05,56285.0,39.92,40.08,39.83,40.05,56285.0
2024-03-18 13:00:00,40.03,40.58,40.03,40.48,188664.0,40.03,40.58,40.03,40.48,188664.0
2024-03-18 13:30:00,40.5,40.5,40.03,40.1,120069.0,40.5,40.5,40.03,40.1,120069.0
2024-03-18 14:00:00,40.11,40.11,39.94,39.96,61404.0,40.11,40.11,39.94,39.96,61404.0
2024-03-18 14:30:00,39.96,40.19,39.88,40.19,74550.0,39.96,40.19,39.88,40.19,74550.0
2024-03-18 15:00:00,40.2,40.56,40.13,40.47,156654.0,40.2,40.56,40.13,40.47,156654.0
2024-03-18 15:30:00,40.47,40.47,40.07,40.18,314463.0,40.47,40.47,40.07,40.18,314463.0
2024-03-19 09:30:00,39.9,40.06,38.86,39.11,153757.0,39.9,40.06,38.86,39.11,153757.0
2024-03-19 10:00:00,39.1,39.14,38.79,38.82,65964.0,39.1,39.14,38.79,38.82,65964.0
2024-03-19 10:30:00,38.8,39.0,38.8,38.91,59934.0,38.8,39.0,38.8,38.91,59934.0
2024-03-19 11:00:00,38.91,39.38,38.88,39.38,64551.0,38.91,39.38,38.88,39.38,64551.0
2024-03-19 11:30:00,39.41,39.44,39.23,39.33,37639.0,39.41,39.44,39.23,39.33,37639.0
2024-03-19 12:00:00,39.34,39.34,39.11,39.12,56361.0,39.34,39.34,39.11,39.12,56361.0
2024-03-19 12:30:00,39.12,39.14,39.01,39.02,44767.0,39.12,39.14,39.01,39.02,44767.0
2024-03-19 13:00:00,39.02,39.15,39.0,39.02,47357.0,39.02,39.15,39.0,39.02,47357.0
2024-03-19 13:30:00,39.02,39.14,39.0,39.01,44550.0,39.02,39.14,39.0,39.01,44550.0
2024-03-19 14:00:00,39.01,39.07,38.86,39.02,59406.0,39.01,39.07,38.86,39.02,59406.0
2024-03-19 14:30:00,39.0,39.09,38.95,38.96,65221.0,39.0,39.09,38.95,38.96,65221.0
2024-03-19 15:00:00,38.97,39.12,38.95,39.12,72096.0,38.97,39.12,38.95,39.12,72096.0
2024-03-19 15:30:00,39.15,39.49,39.13,39.22,279612.0,39.15,39.49,39.13,39.22,279612.0
2024-03-20 09:30:00,39.05,39.33,39.04,39.19,42322.0,39.05,39.33,39.04,39.19,42322.0
2024-03-20 10:00:00,39.21,39.29,39.11,39.29,35095.0,39.21,39.29,39.11,39.29,35095.0
2024-03-20 10:30:00,39.29,39.33,38.98,39.09,32370.0,39.29,39.33,38.98,39.09,32370.0
2024-03-20 11:00:00,39.09,39.16,39.04,39.13,25178.0,39.09,39.16,39.04,39.13,25178.0
2024-03-20 11:30:00,39.12,39.12,39.0,39.01,22619.0,39.12,39.12,39.0,39.01,22619.0
2024-03-20 12:00:00,39.0,39.11,39.0,39.1,21675.0,39.0,39.11,39.0,39.1,21675.0
2024-03-20 12:30:00,39.09,39.1,39.02,39.04,24509.0,39.09,39.1,39.02,39.04,24509.0
2024-03-20 13:00:00,39.03,39.12,38.98,39.11,32076.0,39.03,39.12,38.98,39.11,32076.0
2024-03-20 13:30:00,39.12,39.27,39.1,39.17,25765.0,39.12,39.27,39.1,39.17,25765.0
2024-03-20 14:00:00,39.19,39.9,39.18,39.5,66593.0,39.19,39.9,39.18,39.5,66593.0
2024-03-20 14:30:00,39.53,39.68,39.13,39.62,47920.0,39.53,39.68,39.13,39.62,47920.0
2024-03-20 15:00:00,39.64,39.77,39.59,39.66,41241.0,39.64,39.77,39.59,39.66,41241.0
2024-03-20 15:30:00,39.66,39.73,39.4,39.45,175136.0,39.66,39.73,39.4,39.45,175136.0
2024-03-21 09:30:00,39.78,39.9,39.64,39.84,40108.0,39.78,39.9,39.64,39.84,40108.0
2024-03-21 10:00:00,39.87,39.93,39.68,39.93,37223.0,39.87,39.93,39.68,39.93,37223.0
2024-03-21 10:30:00,39.94,40.28,39.91,40.28,38052.0,39.94,40.28,39.91,40.28,38052.0
2024-03-21 11:00:00,40.29,40.39,40.14,40.22,47252.0,40.29,40.39,40.14,40.22,47252.0
2024-03-21 11:30:00,40.22,40.41,40.17,40.38,33634.0,40.22,40.41,40.17,40.38,33634.0
2024-03-21 12:00:00,40.36,40.39,40.31,40.37,13955.0,40.36,40.39,40.31,40.37,13955.0
2024-03-21 12:30:00,40.37,40.46,40.27,40.46,24994.0,40.37,40.46,40.27,40.46,24994.0
2024-03-21 13:00:00,40.46,40.61,40.41,40.59,57130.0,40.46,40.61,40.41,40.59,57130.0
2024-03-21 13:30:00,40.58,40.61,40.47,40.55,25408.0,40.58,40.61,40.47,40.55,25408.0
2024-03-21 14:00:00,40.57,40.72,40.52,40.66,55072.0,40.57,40.72,40.52,40.66,55072.0
2024-03-21 14:30:00,40.65,40.76,40.47,40.48,173438.0,40.65,40.76,40.47,40.48,173438.0
2024-03-21 15:00:00,40.5,40.78,40.42,40.78,98415.0,40.5,40.78,40.42,40.78,98415.0
2024-03-21 15:30:00,40.78,40.93,40.69,40.9,487196.0,40.78,40.93,40.69,40.9,487196.0
2024-03-22 09:30:00,41.0,41.18,40.87,41.11,59843.0,41.0,41.18,40.87,41.11,59843.0
2024-03-22 10:00:00,41.13,41.22,40.88,40.96,152306.0,41.13,41.22,40.88,40.96,152306.0
2024-03-22 10:30:00,40.97,40.97,40.71,40.75,87098.0,40.97,40.97,40.71,40.75,87098.0
2024-03-22 11:00:00,40.76,40.89,40.66,40.83,69154.0,40.76,40.89,40.66,40.83,69154.0
2024-03-22 11:30:00,40.81,40.81,40.68,40.77,28022.0,40.81,40.81,40.68,40.77,28022.0
2024-03-22 12:00:00,40.79,40.87,40.76,40.81,36468.0,40.79,40.87,40.76,40.81,36468.0
2024-03-22 12:30:00,40.82,40.89,40.77,40.85,29019.0,40.82,40.89,40.77,40.85,29019.0
2024-03-22 13:00:00,40.86,40.95,40.85,40.9,19874.0,40.86,40.95,40.85,40.9,19874.0
2024-03-22 13:30:00,40.89,41.04,40.89,41.02,24940.0,40.89,41.04,40.89,41.02,24940.0
2024-03-22 14:00:00,41.02,41.21,40.98,41.15,76283.0,41.02,41.21,40.98,41.15,76283.0
2024-03-22 14:30:00,41.15,41.15,41.01,41.06,32705.0,41.15,41.15,41.01,41.06,32705.0
2024-03-22 15:00:00,41.05,41.1,40.97,41.09,45001.0,41.05,41.1,40.97,41.09,45001.0
2024-03-22 15:30:00,41.07,41.18,41.01,41.16,258699.0,41.07,41.18,41.01,41.16,258699.0
2024-03-25 09:30:00,41.25,41.54,41.22,41.26,33570.0,41.25,41.54,41.22,41.26,33570.0
2024-03-25 10:00:00,41.17,41.22,41.07,41.16,15003.0,41.17,41.22,41.07,41.16,15003.0
2024-03-25 10:30:00,41.16,41.22,40.96,41.12,41774.0,41.16,41.22,40.96,41.12,41774.0
2024-03-25 11:00:00,41.1,41.1,40.81,40.92,65351.0,41.1,41.1,40.81,40.92,65351.0
2024-03-25 11:30:00,40.87,41.11,40.84,40.99,31754.0,40.87,41.11,40.84,40.99,31754.0
2024-03-25 12:00:00,40.98,41.05,40.95,40.97,24879.0,40.98,41.05,40.95,40.97,24879.0
2024-03-25 12:30:00,40.95,40.96,40.73,40.78,32585.0,40.95,40.96,40.73,40.78,32585.0
2024-03-25 13:00:00,40.76,40.84,40.71,40.76,18870.0,40.76,40.84,40.71,40.76,18870.0
2024-03-25 13:30:00,40.76,40.84,40.68,40.84,20695.0,40.76,40.84,40.68,40.84,20695.0
2024-03-25 14:00:00,40.83,40.9,40.8,40.84,21990.0,40.83,40.9,40.8,40.84,21990.0
2024-03-25 14:30:00,40.85,40.91,40.82,40.88,20139.0,40.85,40.91,40.82,40.88,20139.0
2024-03-25 15:00:00,40.87,40.93,40.78,40.84,28047.0,40.87,40.93,40.78,40.84,28047.0
2024-03-25 15:30:00,40.84,40.89,40.73,40.74,138121.0,40.84,40.89,40.73,40.74,138121.0
2024-03-26 09:30:00,41.0,41.29,40.94,41.09,24796.0,41.0,41.29,40.94,41.09,24796.0
2024-03-26 10:00:00,41.1,41.25,40.87,40.9,63744.0,41.1,41.25,40.87,40.9,63744.0
2024-03-26 10:30:00,40.9,41.0,40.81,41.0,41137.0,40.9,41.0,40.81,41.0,41137.0
2024-03-26 11:00:00,40.98,40.98,40.77,40.81,90883.0,40.98,40.98,40.77,40.81,90883.0
2024-03-26 11:30:00,40.79,40.92,40.75,40.91,16529.0,40.79,40.92,40.75,40.91,16529.0
2024-03-26 12:00:00,40.9,40.9,40.68,40.71,39518.0,40.9,40.9,40.68,40.71,39518.0
2024-03-26 12:30:00,40.71,40.87,40.66,40.8,54035.0,40.71,40.87,40.66,40.8,54035.0
2024-03-26 13:00:00,40.81,40.95,40.75,40.92,32528.0,40.81,40.95,40.75,40.92,32528.0
2024-03-26 13:30:00,40.93,40.98,40.86,40.88,50005.0,40.93,40.98,40.86,40.88,50005.0
2024-03-26 14:00:00,40.88,41.14,40.87,41.12,67030.0,40.88,41.14,40.87,41.12,67030.0
2024-03-26 14:30:00,41.13,41.17,41.02,41.06,23533.0,41.13,41.17,41.02,41.06,23533.0
2024-03-26 15:00:00,41.06,41.07,40.93,40.95,35828.0,41.06,41.07,40.93,40.95,35828.0
2024-03-26 15:30:00,40.96,41.05,40.93,40.99,198833.0,40.96,41.05,40.93,40.99,198833.0
2024-03-27 09:30:00,41.6,41.65,41.37,41.57,33021.0,41.6,41.65,41.37,41.57,33021.0
2024-03-27 10:00:00,41.58,41.64,41.28,41.6,85129.0,41.58,41.64,41.28,41.6,85129.0
2024-03-27 10:30:00,41.63,41.84,41.62,41.82,43577.0,41.63,41.84,41.62,41.82,43577.0
2024-03-27 11:00:00,41.81,41.95,41.76,41.92,20230.0,41.81,41.95,41.76,41.92,20230.0
2024-03-27 11:30:00,41.9,41.9,41.82,41.85,27121.0,41.9,41.9,41.82,41.85,27121.0
2024-03-27 12:00:00,41.87,41.94,41.86,41.94,22628.0,41.87,41.94,41.86,41.94,22628.0
2024-03-27 12:30:00,41.92,42.06,41.9,41.94,105993.0,41.92,42.06,41.9,41.94,105993.0
2024-03-27 13:00:00,41.91,42.04,41.86,41.91,68292.0,41.91,42.04,41.86,41.91,68292.0
2024-03-27 13:30:00,41.9,41.9,41.61,41.61,36019.0,41.9,41.9,41.61,41.61,36019.0
2024-03-27 14:00:00,41.61,41.65,41.47,41.58,66757.0,41.61,41.65,41.47,41.58,66757.0
2024-03-27 14:30:00,41.56,41.97,41.54,41.94,62850.0,41.56,41.97,41.54,41.94,62850.0
2024-03-27 15:00:00,41.94,42.0,41.69,41.69,59583.0,41.94,42.0,41.69,41.69,59583.0
2024-03-27 15:30:00,41.7,41.95,41.66,41.92,200840.0,41.7,41.95,41.66,41.92,200840.0
2024-03-28 09:30:00,41.87,42.0,41.74,41.89,25611.0,41.87,42.0,41.74,41.89,25611.0
2024-03-28 10:00:00,41.9,41.9,41.63,41.77,48518.0,41.9,41.9,41.63,41.77,48518.0
2024-03-28 10:30:00,41.76,41.85,41.64,41.7,82316.0,41.76,41.85,41.64,41.7,82316.0
2024-03-28 11:00:00,41.69,42.08,41.61,42.0,52552.0,41.69,42.08,41.61,42.0,52552.0
2024-03-28 11:30:00,41.98,42.33,41.96,42.28,70461.0,41.98,42.33,41.96,42.28,70461.0
2024-03-28 12:00:00,42.27,42.33,42.23,42.27,41513.0,42.27,42.33,42.23,42.27,41513.0
2024-03-28 12:30:00,42.27,42.33,42.1,42.28,60489.0,42.27,42.33,42.1,42.28,60489.0
2024-03-28 13:00:00,42.29,42.35,42.25,42.35,16874.0,42.29,42.35,42.25,42.35,16874.0
2024-03-28 13:30:00,42.35,42.42,42.32,42.42,20910.0,42.35,42.42,42.32,42.42,20910.0
2024-03-28 14:00:00,42.41,42.41,42.24,42.3,27554.0,42.41,42.41,42.24,42.3,27554.0
2024-03-28 14:30:00,42.3,42.42,42.3,42.4,32396.0,42.3,42.42,42.3,42.4,32396.0
2024-03-28 15:00:00,42.41,42.45,42.31,42.38,23329.0,42.41,42.45,42.31,42.38,23329.0
2024-03-28 15:30:00,42.39,42.39,42.23,42.26,206564.0,42.39,42.39,42.23,42.26,206564.0
2024-04-01 09:30:00,42.38,42.4,41.71,42.0,35011.0,42.38,42.4,41.71,42.0,35011.0
2024-04-01 10:00:00,41.93,41.99,41.73,41.83,37502.0,41.93,41.99,41.73,41.83,37502.0
2024-04-01 10:30:00,41.81,42.11,41.79,42.08,49371.0,41.81,42.11,41.79,42.08,49371.0
2024-04-01 11:00:00,42.09,42.12,41.93,42.04,39073.0,42.09,42.12,41.93,42.04,39073.0
2024-04-01 11:30:00,42.03,42.16,41.83,41.86,40625.0,42.03,42.16,41.83,41.86,40625.0
2024-04-01 12:00:00,41.85,42.05,41.79,42.01,27646.0,41.85,42.05,41.79,42.01,27646.0
2024-04-01 12:30:00,42.02,42.03,41.94,41.94,22294.0,42.02,42.03,41.94,41.94,22294.0
2024-04-01 13:00:00,41.93,41.93,41.7,41.77,16527.0,41.93,41.93,41.7,41.77,16527.0
2024-04-01 13:30:00,41.78,41.88,41.75,41.8,12353.0,41.78,41.88,41.75,41.8,12353.0
2024-04-01 14:00:00,41.82,41.87,41.71,41.76,21178.0,41.82,41.87,41.71,41.76,21178.0
2024-04-01 14:30:00,41.74,41.82,41.72,41.72,18279.0,41.74,41.82,41.72,41.72,18279.0
2024-04-01 15:00:00,41.72,41.82,41.71,41.74,36014.0,41.72,41.82,41.71,41.74,36014.0
2024-04-01 15:30:00,41.74,41.91,41.68,41.78,141060.0,41.74,41.91,41.68,41.78,141060.0
2024-04-02 09:30:00,41.61,41.63,41.27,41.48,37547.0,41.61,41.63,41.27,41.48,37547.0
2024-04-02 10:00:00,41.48,41.75,41.34,41.67,68766.0,41.48,41.75,41.34,41.67,68766.0
2024-04-02 10:30:00,41.63,41.77,41.14,41.22,114941.0,41.63,41.77,41.14,41.22,114941.0
2024-04-02 11:00:00,41.23,41.44,41.15,41.43,16668.0,41.23,41.44,41.15,41.43,16668.0
2024-04-02 11:30:00,41.42,41.43,41.35,41.41,32496.0,41.42,41.43,41.35,41.41,32496.0
2024-04-02 12:00:00,41.42,41.42,41.16,41.16,363682.0,41.42,41.42,41.16,41.16,363682.0
2024-04-02 12:30:00,41.17,41.48,41.11,41.45,46445.0,41.17,41.48,41.11,41.45,46445.0
2024-04-02 13:00:00,41.46,41.49,41.33,41.45,17699.0,41.46,41.49,41.33,41.45,17699.0
2024-04-02 13:30:00,41.45,41.45,41.34,41.4,25456.0,41.45,41.45,41.34,41.4,25456.0
2024-04-02 14:00:00,41.4,41.5,41.28,41.49,51704.0,41.4,41.5,41.28,41.49,51704.0
2024-04-02 14:30:00,41.5,41.54,41.35,41.43,183635.0,41.5,41.54,41.35,41.43,183635.0
2024-04-02 15:00:00,41.41,41.49,41.39,41.46,67067.0,41.41,41.49,41.39,41.46,67067.0
2024-04-02 15:30:00,41.46,41.58,41.43,41.51,349202.0,41.46,41.58,41.43,41.51,349202.0
2024-04-03 09:30:00,41.56,42.13,41.46,41.98,60663.0,41.56,42.13,41.46,41.98,60663.0
2024-04-03 10:00:00,42.06,42.15,41.98,42.08,80339.0,42.06,42.15,41.98,42.08,80339.0
2024-04-03 10:30:00,42.08,42.35,42.07,42.26,31326.0,42.08,42.35,42.07,42.26,31326.0
2024-04-03 11:00:00,42.26,42.57,42.26,42.48,64487.0,42.26,42.57,42.26,42.48,64487.0
2024-04-03 11:30:00,42.5,42.55,42.35,42.37,19590.0,42.5,42.55,42.35,42.37,19590.0
2024-04-03 12:00:00,42.36,42.54,42.33,42.52,31488.0,42.36,42.54,42.33,42.52,31488.0
2024-04-03 12:30:00,42.51,42.92,42.5,42.82,127872.0,42.51,42.92,42.5,42.82,127872.0
2024-04-03 13:00:00,42.82,42.95,42.79,42.8,51563.0,42.82,42.95,42.79,42.8,51563.0
2024-04-03 13:30:00,42.79,42.82,42.6,42.64,35829.0,42.79,42.82,42.6,42.64,35829.0
2024-04-03 14:00:00,42.63,42.67,42.51,42.54,38870.0,42.63,42.67,42.51,42.54,38870.0
2024-04-03 14:30:00,42.56,42.56,42.4,42.41,22247.0,42.56,42.56,42.4,42.41,22247.0
2024-04-03 15:00:00,42.39,42.44,42.18,42.18,37923.0,42.39,42.44,42.18,42.18,37923.0
2024-04-03 15:30:00,42.16,42.46,42.13,42.34,270151.0,42.16,42.46,42.13,42.34,270151.0
2024-04-04 09:30:00,42.83,43.0,42.55,42.7,23334.0,42.83,43.0,42.55,42.7,23334.0
2024-04-04 10:00:00,42.66,42.87,42.66,42.87,26414.0,42.66,42.87,42.66,42.87,26414.0
2024-04-04 10:30:00,42.88,43.1,42.8,42.83,91292.0,42.88,43.1,42.8,42.83,91292.0
2024-04-04 11:00:00,42.84,42.94,42.83,42.84,20688.0,42.84,42.94,42.83,42.84,20688.0
2024-04-04 11:30:00,42.83,42.98,42.7,42.91,43674.0,42.83,42.98,42.7,42.91,43674.0
2024-04-04 12:00:00,42.89,42.89,42.73,42.73,32424.0,42.89,42.89,42.73,42.73,32424.0
2024-04-04 12:30:00,42.72,42.89,42.7,42.77,35523.0,42.72,42.89,42.7,42.77,35523.0
2024-04-04 13:00:00,42.77,42.93,42.74,42.89,32685.0,42.77,42.93,42.74,42.89,32685.0
2024-04-04 13:30:00,42.88,42.92,42.67,42.67,26552.0,42.88,42.92,42.67,42.67,26552.0
2024-04-04 14:00:00,42.66,42.66,42.2,42.2,73644.0,42.66,42.66,42.2,42.2,73644.0
2024-04-04 14:30:00,42.1,42.18,41.88,41.9,71470.0,42.1,42.18,41.88,41.9,71470.0
2024-04-04 15:00:00,41.87,42.09,41.78,41.8,63156.0,41.87,42.09,41.78,41.8,63156.0
2024-04-04 15:30:00,41.8,41.89,41.65,41.72,205882.0,41.8,41.89,41.65,41.72,205882.0
2024-04-05 09:30:00,41.86,42.15,41.85,42.15,27863.0,41.86,42.15,41.85,42.15,27863.0
2024-04-05 10:00:00,42.15,42.24,42.0,42.12,52100.0,42.15,42.24,42.0,42.12,52100.0
2024-04-05 10:30:00,42.12,42.41,42.11,42.41,42768.0,42.12,42.41,42.11,42.41,42768.0
2024-04-05 11:00:00,42.41,42.43,42.23,42.43,20136.0,42.41,42.43,42.23,42.43,20136.0
2024-04-05 11:30:00,42.45,42.48,42.37,42.41,16153.0,42.45,42.48,42.37,42.41,16153.0
2024-04-05 12:00:00,42.41,42.72,42.38,42.68,25954.0,42.41,42.72,42.38,42.68,25954.0
2024-04-05 12:30:00,42.67,42.73,42.53,42.61,32583.0,42.67,42.73,42.53,42.61,32583.0
2024-04-05 13:00:00,42.6,42.62,42.46,42.51,15387.0,42.6,42.62,42.46,42.51,15387.0
2024-04-05 13:30:00,42.51,42.59,42.46,42.55,27309.0,42.51,42.59,42.46,42.55,27309.0
2024-04-05 14:00:00,42.54,42.81,42.5,42.63,119133.0,42.54,42.81,42.5,42.63,119133.0
2024-04-05 14:30:00,42.66,42.84,42.43,42.51,94189.0,42.66,42.84,42.43,42.51,94189.0
2024-04-05 15:00:00,42.49,42.58,42.45,42.54,56416.0,42.49,42.58,42.45,42.54,56416.0
2024-04-05 15:30:00,42.54,42.58,42.36,42.41,183386.0,42.54,42.58,42.36,42.41,183386.0
2024-04-08 09:30:00,42.85,42.94,42.4,42.49,24781.0,42.85,42.94,42.4,42.49,24781.0
2024-04-08 10:00:00,42.49,42.49,42.22,42.45,29628.0,42.49,42.49,42.22,42.45,29628.0
2024-04-08 10:30:00,42.46,42.63,42.44,42.58,19004.0,42.46,42.63,42.44,42.58,19004.0
2024-04-08 11:00:00,42.57,42.73,42.52,42.64,24540.0,42.57,42.73,42.52,42.64,24540.0
2024-04-08 11:30:00,42.62,42.62,42.53,42.54,24295.0,42.62,42.62,42.53,42.54,24295.0
2024-04-08 12:00:00,42.54,42.59,42.45,42.59,13277.0,42.54,42.59,42.45,42.59,13277.0
2024-04-08 12:30:00,42.58,42.6,42.48,42.53,22522.0,42.58,42.6,42.48,42.53,22522.0
2024-04-08 13:00:00,42.53,42.53,42.44,42.48,23351.0,42.53,42.53,42.44,42.48,23351.0
2024-04-08 13:30:00,42.49,42.5,42.31,42.34,75498.0,42.49,42.5,42.31,42.34,75498.0
2024-04-08 14:00:00,42.35,42.55,42.35,42.48,67730.0,42.35,42.55,42.35,42.48,67730.0
2024-04-08 14:30:00,42.47,42.5,42.34,42.41,31335.0,42.47,42.5,42.34,42.41,31335.0
2024-04-08 15:00:00,42.4,42.5,42.32,42.5,38862.0,42.4,42.5,42.32,42.5,38862.0
2024-04-08 15:30:00,42.5,42.52,42.16,42.17,144681.0,42.5,42.52,42.16,42.17,144681.0
2024-04-09 09:30:00,42.38,42.8,42.17,42.22,25312.0,42.38,42.8,42.17,42.22,25312.0
2024-04-09 10:00:00,42.27,42.27,41.81,41.81,43087.0,42.27,42.27,41.81,41.81,43087.0
2024-04-09 10:30:00,41.76,41.81,41.48,41.72,53984.0,41.76,41.81,41.48,41.72,53984.0
2024-04-09 11:00:00,41.72,42.03,41.64,41.88,23266.0,41.72,42.03,41.64,41.88,23266.0
2024-04-09 11:30:00,41.89,41.9,41.72,41.81,27558.0,41.89,41.9,41.72,41.81,27558.0
2024-04-09 12:00:00,41.79,41.83,41.71,41.72,22681.0,41.79,41.83,41.71,41.72,22681.0
2024-04-09 12:30:00,41.72,41.83,41.69,41.74,34753.0,41.72,41.83,41.69,41.74,34753.0
2024-04-09 13:00:00,41.74,41.76,41.67,41.68,25759.0,41.74,41.76,41.67,41.68,25759.0
2024-04-09 13:30:00,41.68,41.76,41.65,41.68,26993.0,41.68,41.76,41.65,41.68,26993.0
2024-04-09 14:00:00,41.67,41.77,41.62,41.74,51285.0,41.67,41.77,41.62,41.74,51285.0
2024-04-09 14:30:00,41.74,41.79,41.54,41.54,55359.0,41.74,41.79,41.54,41.54,55359.0
2024-04-09 15:00:00,41.54,41.74,41.48,41.69,90432.0,41.54,41.74,41.48,41.69,90432.0
2024-04-09 15:30:00,41.68,41.77,41.45,41.5,235926.0,41.68,41.77,41.45,41.5,235926.0
2024-04-10 09:30:00,40.55,41.29,40.18,41.26,130070.0,40.55,41.29,40.18,41.26,130070.0
2024-04-10 10:00:00,41.16,41.83,41.11,41.71,67460.0,41.16,41.83,41.11,41.71,67460.0
2024-04-10 10:30:00,41.7,41.77,41.35,41.41,79759.0,41.7,41.77,41.35,41.41,79759.0
2024-04-10 11:00:00,41.4,41.79,41.35,41.73,32853.0,41.4,41.79,41.35,41.73,32853.0
2024-04-10 11:30:00,41.71,41.77,41.56,41.73,47807.0,41.71,41.77,41.56,41.73,47807.0
2024-04-10 12:00:00,41.73,42.08,41.7,42.04,39713.0,41.73,42.08,41.7,42.04,39713.0
2024-04-10 12:30:00,42.02,42.24,41.99,42.21,47441.0,42.02,42.24,41.99,42.21,47441.0
2024-04-10 13:00:00,42.19,42.21,41.72,41.98,53500.0,42.19,42.21,41.72,41.98,53500.0
2024-04-10 13:30:00,41.97,42.04,41.63,41.64,43250.0,41.97,42.04,41.63,41.64,43250.0
2024-04-10 14:00:00,41.68,41.81,41.6,41.65,46478.0,41.68,41.81,41.6,41.65,46478.0
2024-04-10 14:30:00,41.6,41.75,41.56,41.62,30724.0,41.6,41.75,41.56,41.62,30724.0
2024-04-10 15:00:00,41.6,41.86,41.59,41.73,38483.0,41.6,41.86,41.59,41.73,38483.0
2024-04-10 15:30:00,41.72,41.82,41.5,41.63,188233.0,41.72,41.82,41.5,41.63,188233.0
2024-04-11 09:30:00,41.69,42.21,41.59,41.83,56994.0,41.69,42.21,41.59,41.83,56994.0
2024-04-11 10:00:00,41.84,41.84,41.42,41.44,75095.0,41.84,41.84,41.42,41.44,75095.0
2024-04-11 10:30:00,41.43,41.51,41.4,41.41,23606.0,41.43,41.51,41.4,41.41,23606.0
2024-04-11 11:00:00,41.38,41.6,41.35,41.54,64755.0,41.38,41.6,41.35,41.54,64755.0
2024-04-11 11:30:00,41.52,41.8,41.51,41.8,21938.0,41.52,41.8,41.51,41.8,21938.0
2024-04-11 12:00:00,41.8,41.93,41.77,41.82,31952.0,41.8,41.93,41.77,41.82,31952.0
2024-04-11 12:30:00,41.81,41.84,41.74,41.8,30263.0,41.81,41.84,41.74,41.8,30263.0
2024-04-11 13:00:00,41.77,42.02,41.69,42.0,47091.0,41.77,42.02,41.69,42.0,47091.0
2024-04-11 13:30:00,42.0,42.24,41.98,42.19,54559.0,42.0,42.24,41.98,42.19,54559.0
2024-04-11 14:00:00,42.19,42.31,42.19,42.25,34317.0,42.19,42.31,42.19,42.25,34317.0
2024-04-11 14:30:00,42.27,42.27,42.04,42.09,53230.0,42.27,42.27,42.04,42.09,53230.0
2024-04-11 15:00:00,42.09,42.2,42.06,42.2,49044.0,42.09,42.2,42.06,42.2,49044.0
2024-04-11 15:30:00,42.2,42.29,42.09,42.22,181354.0,42.2,42.29,42.09,42.22,181354.0
2024-04-12 09:30:00,42.01,42.24,41.88,41.93,30981.0,42.01,42.24,41.88,41.93,30981.0
2024-04-12 10:00:00,41.94,41.94,41.69,41.81,22107.0,41.94,41.94,41.69,41.81,22107.0
2024-04-12 10:30:00,41.8,41.82,41.36,41.39,35940.0,41.8,41.82,41.36,41.39,35940.0
2024-04-12 11:00:00,41.4,41.77,41.4,41.67,25379.0,41.4,41.77,41.4,41.67,25379.0
2024-04-12 11:30:00,41.67,41.74,41.62,41.69,37935.0,41.67,41.74,41.62,41.69,37935.0
2024-04-12 12:00:00,41.66,41.67,41.37,41.4,18631.0,41.66,41.67,41.37,41.4,18631.0
2024-04-12 12:30:00,41.39,41.39,41.14,41.14,28491.0,41.39,41.39,41.14,41.14,28491.0
2024-04-12 13:00:00,41.15,41.28,41.12,41.16,15464.0,41.15,41.28,41.12,41.16,15464.0
2024-04-12 13:30:00,41.16,41.21,41.02,41.04,27141.0,41.16,41.21,41.02,41.04,27141.0
2024-04-12 14:00:00,41.02,41.21,40.94,40.95,39296.0,41.02,41.21,40.94,40.95,39296.0
2024-04-12 14:30:00,40.95,40.98,40.78,40.78,25209.0,40.95,40.98,40.78,40.78,25209.0
2024-04-12 15:00:00,40.76,40.85,40.57,40.65,92256.0,40.76,40.85,40.57,40.65,92256.0
2024-04-12 15:30:00,40.63,40.94,40.59,40.84,235555.0,40.63,40.94,40.59,40.84,235555.0
2024-04-15 09:30:00,41.25,41.49,41.11,41.33,27833.0,41.25,41.49,41.11,41.33,27833.0
2024-04-15 10:00:00,41.43,41.43,41.02,41.02,23240.0,41.43,41.43,41.02,41.02,23240.0
2024-04-15 10:30:00,41.0,41.28,40.99,41.0,15922.0,41.0,41.28,40.99,41.0,15922.0
2024-04-15 11:00:00,40.98,41.17,40.98,41.16,12659.0,40.98,41.17,40.98,41.16,12659.0
2024-04-15 11:30:00,41.17,41.28,41.17,41.28,18645.0,41.17,41.28,41.17,41.28,18645.0
2024-04-15 12:00:00,41.29,41.29,40.97,41.04,32454.0,41.29,41.29,40.97,41.04,32454.0
2024-04-15 12:30:00,41.02,41.06,40.92,40.98,26854.0,41.02,41.06,40.92,40.98,26854.0
2024-04-15 13:00:00,40.97,41.0,40.71,40.71,22967.0,40.97,41.0,40.71,40.71,22967.0
2024-04-15 13:30:00,40.71,40.76,40.59,40.76,32123.0,40.71,40.76,40.59,40.76,32123.0
2024-04-15 14:00:00,40.76,40.77,40.31,40.35,30549.0,40.76,40.77,40.31,40.35,30549.0
2024-04-15 14:30:00,40.35,40.53,40.33,40.51,22697.0,40.35,40.53,40.33,40.51,22697.0
2024-04-15 15:00:00,40.48,40.49,40.37,40.42,25264.0,40.48,40.49,40.37,40.42,25264.0
2024-04-15 15:30:00,40.42,40.55,40.33,40.43,136445.0,40.42,40.55,40.33,40.43,136445.0
2024-04-16 09:30:00,40.08,40.18,39.54,39.87,69483.0,40.08,40.18,39.54,39.87,69483.0
2024-04-16 10:00:00,39.75,40.22,39.69,40.14,38142.0,39.75,40.22,39.69,40.14,38142.0
2024-04-16 10:30:00,40.13,40.17,39.88,40.09,33062.0,40.13,40.17,39.88,40.09,33062.0
2024-04-16 11:00:00,40.1,40.24,40.09,40.23,46422.0,40.1,40.24,40.09,40.23,46422.0
2024-04-16 11:30:00,40.23,40.46,40.11,40.34,22523.0,40.23,40.46,40.11,40.34,22523.0
2024-04-16 12:00:00,40.31,40.65,40.26,40.57,19917.0,40.31,40.65,40.26,40.57,19917.0
2024-04-16 12:30:00,40.59,40.66,40.5,40.64,17289.0,40.59,40.66,40.5,40.64,17289.0
2024-04-16 13:00:00,40.63,40.66,40.49,40.59,19939.0,40.63,40.66,40.49,40.59,19939.0
2024-04-16 13:30:00,40.59,40.59,40.26,40.4,21040.0,40.59,40.59,40.26,40.4,21040.0
2024-04-16 14:00:00,40.44,40.73,40.31,40.4,41214.0,40.44,40.73,40.31,40.4,41214.0
2024-04-16 14:30:00,40.41,40.62,40.37,40.62,25859.0,40.41,40.62,40.37,40.62,25859.0
2024-04-16 15:00:00,40.62,40.63,40.44,40.54,53273.0,40.62,40.63,40.44,40.54,53273.0
2024-04-16 15:30:00,40.55,40.55,40.3,40.37,167275.0,40.55,40.55,40.3,40.37,167275.0
2024-04-17 09:30:00,40.56,40.62,40.42,40.59,16425.0,40.56,40.62,40.42,40.59,16425.0
2024-04-17 10:00:00,40.56,40.56,40.08,40.13,23488.0,40.56,40.56,40.08,40.13,23488.0
2024-04-17 10:30:00,40.08,40.12,39.76,39.84,30683.0,40.08,40.12,39.76,39.84,30683.0
2024-04-17 11:00:00,39.84,39.95,39.67,39.67,22900.0,39.84,39.95,39.67,39.67,22900.0
2024-04-17 11:30:00,39.65,39.68,39.55,39.65,42027.0,39.65,39.68,39.55,39.65,42027.0
2024-04-17 12:00:00,39.63,39.65,39.37,39.37,28934.0,39.63,39.65,39.37,39.37,28934.0
2024-04-17 12:30:00,39.38,39.4,39.06,39.15,53699.0,39.38,39.4,39.06,39.15,53699.0
2024-04-17 13:00:00,39.18,39.54,39.18,39.51,60691.0,39.18,39.54,39.18,39.51,60691.0
2024-04-17 13:30:00,39.54,39.73,39.42,39.66,43696.0,39.54,39.73,39.42,39.66,43696.0
2024-04-17 14:00:00,39.66,39.67,39.44,39.49,40007.0,39.66,39.67,39.44,39.49,40007.0
2024-04-17 14:30:00,39.5,39.76,39.45,39.52,57468.0,39.5,39.76,39.45,39.52,57468.0
2024-04-17 15:00:00,39.49,39.52,39.31,39.34,34045.0,39.49,39.52,39.31,39.34,34045.0
2024-04-17 15:30:00,39.34,39.66,39.19,39.6,203745.0,39.34,39.66,39.19,39.6,203745.0
2024-04-18 09:30:00,39.75,40.15,39.61,40.11,32213.0,39.75,40.15,39.61,40.11,32213.0
2024-04-18 10:00:00,40.1,40.1,39.85,40.05,47641.0,40.1,40.1,39.85,40.05,47641.0
2024-04-18 10:30:00,40.09,40.24,40.05,40.13,42158.0,40.09,40.24,40.05,40.13,42158.0
2024-04-18 11:00:00,40.14,40.27,40.13,40.16,32312.0,40.14,40.27,40.13,40.16,32312.0
2024-04-18 11:30:00,40.17,40.22,39.99,40.03,49254.0,40.17,40.22,39.99,40.03,49254.0
2024-04-18 12:00:00,40.05,40.08,39.92,40.01,15831.0,40.05,40.08,39.92,40.01,15831.0
2024-04-18 12:30:00,40.01,40.01,39.68,39.73,37728.0,40.01,40.01,39.68,39.73,37728.0
2024-04-18 13:00:00,39.73,39.76,39.35,39.52,41538.0,39.73,39.76,39.35,39.52,41538.0
2024-04-18 13:30:00,39.57,39.58,39.27,39.31,24139.0,39.57,39.58,39.27,39.31,24139.0
2024-04-18 14:00:00,39.3,39.3,39.12,39.12,30213.0,39.3,39.3,39.12,39.12,30213.0
2024-04-18 14:30:00,39.13,39.14,38.93,39.12,70206.0,39.13,39.14,38.93,39.12,70206.0
2024-04-18 15:00:00,39.12,39.35,39.03,39.17,57474.0,39.12,39.35,39.03,39.17,57474.0
2024-04-18 15:30:00,39.2,39.33,39.12,39.2,207609.0,39.2,39.33,39.12,39.2,207609.0
2024-04-19 09:30:00,39.12,39.38,38.91,39.34,50933.0,39.12,39.38,38.91,39.34,50933.0
2024-04-19 10:00:00,39.32,39.52,39.26,39.41,35330.0,39.32,39.52,39.26,39.41,35330.0
2024-04-19 10:30:00,39.41,39.47,39.21,39.33,33223.0,39.41,39.47,39.21,39.33,33223.0
2024-04-19 11:00:00,39.34,39.68,39.3,39.56,36397.0,39.34,39.68,39.3,39.56,36397.0
2024-04-19 11:30:00,39.57,39.65,39.5,39.55,21639.0,39.57,39.65,39.5,39.55,21639.0
2024-04-19 12:00:00,39.56,39.6,39.12,39.16,48407.0,39.56,39.6,39.12,39.16,48407.0
2024-04-19 12:30:00,39.17,39.29,39.1,39.26,20452.0,39.17,39.29,39.1,39.26,20452.0
2024-04-19 13:00:00,39.28,39.37,39.11,39.11,31011.0,39.28,39.37,39.11,39.11,31011.0
2024-04-19 13:30:00,39.13,39.41,39.13,39.24,30740.0,39.13,39.41,39.13,39.24,30740.0
2024-04-19 14:00:00,39.23,39.25,38.82,38.82,49803.0,39.23,39.25,38.82,38.82,49803.0
2024-04-19 14:30:00,38.82,39.05,38.77,38.96,60978.0,38.82,39.05,38.77,38.96,60978.0
2024-04-19 15:00:00,38.95,39.16,38.9,39.11,44030.0,38.95,39.16,38.9,39.11,44030.0
2024-04-19 15:30:00,39.1,39.24,38.87,39.19,205455.0,39.1,39.24,38.87,39.19,205455.0
2024-04-22 09:30:00,39.4,39.58,38.99,39.39,22422.0,39.4,39.58,38.99,39.39,22422.0
2024-04-22 10:00:00,39.41,39.55,39.22,39.23,28427.0,39.41,39.55,39.22,39.23,28427.0
2024-04-22 10:30:00,39.25,39.35,39.14,39.16,33555.0,39.25,39.35,39.14,39.16,33555.0
2024-04-22 11:00:00,39.13,39.27,39.05,39.17,53862.0,39.13,39.27,39.05,39.17,53862.0
2024-04-22 11:30:00,39.17,39.31,39.11,39.23,26091.0,39.17,39.31,39.11,39.23,26091.0
2024-04-22 12:00:00,39.24,39.4,39.23,39.35,15854.0,39.24,39.4,39.23,39.35,15854.0
2024-04-22 12:30:00,39.34,39.43,39.3,39.37,14504.0,39.34,39.43,39.3,39.37,14504.0
2024-04-22 13:00:00,39.39,39.52,39.36,39.48,25775.0,39.39,39.52,39.36,39.48,25775.0
2024-04-22 13:30:00,39.52,39.76,39.46,39.66,49781.0,39.52,39.76,39.46,39.66,49781.0
2024-04-22 14:00:00,39.66,39.83,39.65,39.76,23887.0,39.66,39.83,39.65,39.76,23887.0
2024-04-22 14:30:00,39.76,39.85,39.66,39.83,54573.0,39.76,39.85,39.66,39.83,54573.0
2024-04-22 15:00:00,39.83,39.86,39.69,39.72,23547.0,39.83,39.86,39.69,39.72,23547.0
2024-04-22 15:30:00,39.7,39.75,39.36,39.49,280422.0,39.7,39.75,39.36,39.49,280422.0
2024-04-23 09:30:00,39.68,40.25,39.61,40.25,19473.0,39.68,40.25,39.61,40.25,19473.0
2024-04-23 10:00:00,40.27,40.36,40.16,40.3,70530.0,40.27,40.36,40.16,40.3,70530.0
2024-04-23 10:30:00,40.27,40.45,40.07,40.1,34868.0,40.27,40.45,40.07,40.1,34868.0
2024-04-23 11:00:00,40.07,40.21,39.82,40.16,28479.0,40.07,40.21,39.82,40.16,28479.0
2024-04-23 11:30:00,40.17,40.17,39.96,39.97,23637.0,40.17,40.17,39.96,39.97,23637.0
2024-04-23 12:00:00,39.98,40.1,39.95,40.06,20681.0,39.98,40.1,39.95,40.06,20681.0
2024-04-23 12:30:00,40.05,40.14,39.92,40.02,32031.0,40.05,40.14,39.92,40.02,32031.0
2024-04-23 13:00:00,40.0,40.08,39.93,40.08,20629.0,40.0,40.08,39.93,40.08,20629.0
2024-04-23 13:30:00,40.07,40.16,40.0,40.16,16743.0,40.07,40.16,40.0,40.16,16743.0
2024-04-23 14:00:00,40.14,40.28,40.07,40.25,43795.0,40.14,40.28,40.07,40.25,43795.0
2024-04-23 14:30:00,40.26,40.35,40.19,40.28,35235.0,40.26,40.35,40.19,40.28,35235.0
2024-04-23 15:00:00,40.29,40.33,40.19,40.23,48794.0,40.29,40.33,40.19,40.23,48794.0
2024-04-23 15:30:00,40.22,40.47,40.16,40.39,249507.0,40.22,40.47,40.16,40.39,249507.0
2024-04-24 09:30:00,40.34,40.89,40.0,40.67,101852.0,40.34,40.89,40.0,40.67,101852.0
2024-04-24 10:00:00,40.66,40.75,40.5,40.59,61457.0,40.66,40.75,40.5,40.59,61457.0
2024-04-24 10:30:00,40.59,40.65,40.26,40.34,65657.0,40.59,40.65,40.26,40.34,65657.0
2024-04-24 11:00:00,40.32,40.45,40.27,40.4,26640.0,40.32,40.45,40.27,40.4,26640.0
2024-04-24 11:30:00,40.44,40.51,40.12,40.23,25854.0,40.44,40.51,40.12,40.23,25854.0
2024-04-24 12:00:00,40.21,40.34,40.16,40.33,28237.0,40.21,40.34,40.16,40.33,28237.0
2024-04-24 12:30:00,40.28,40.34,40.1,40.34,27238.0,40.28,40.34,40.1,40.34,27238.0
2024-04-24 13:00:00,40.35,40.45,40.24,40.41,20794.0,40.35,40.45,40.24,40.41,20794.0
2024-04-24 13:30:00,40.43,40.81,40.42,40.74,37463.0,40.43,40.81,40.42,40.74,37463.0
2024-04-24 14:00:00,40.73,40.73,40.48,40.6,39162.0,40.73,40.73,40.48,40.6,39162.0
2024-04-24 14:30:00,40.58,40.6,40.41,40.47,28812.0,40.58,40.6,40.41,40.47,28812.0
2024-04-24 15:00:00,40.47,40.47,40.22,40.31,53167.0,40.47,40.47,40.22,40.31,53167.0
2024-04-24 15:30:00,40.31,40.38,40.17,40.29,217488.0,40.31,40.38,40.17,40.29,217488.0
2024-04-25 09:30:00,39.97,39.99,39.48,39.66,15372.0,39.97,39.99,39.48,39.66,15372.0
2024-04-25 10:00:00,39.67,40.06,39.57,40.06,113187.0,39.67,40.06,39.57,40.06,113187.0
2024-04-25 10:30:00,40.02,40.05,39.9,39.91,17737.0,40.02,40.05,39.9,39.91,17737.0
2024-04-25 11:00:00,39.86,39.96,39.76,39.88,8893.0,39.86,39.96,39.76,39.88,8893.0
2024-04-25 11:30:00,39.88,40.05,39.86,40.05,47871.0,39.88,40.05,39.86,40.05,47871.0
2024-04-25 12:00:00,40.09,40.29,40.05,40.27,14014.0,40.09,40.29,40.05,40.27,14014.0
2024-04-25 12:30:00,40.23,40.3,40.11,40.29,13235.0,40.23,40.3,40.11,40.29,13235.0
2024-04-25 13:00:00,40.3,40.35,40.11,40.29,22128.0,40.3,40.35,40.11,40.29,22128.0
2024-04-25 13:30:00,40.26,40.49,40.26,40.48,12570.0,40.26,40.49,40.26,40.48,12570.0
2024-04-25 14:00:00,40.47,40.54,40.41,40.41,27155.0,40.47,40.54,40.41,40.41,27155.0
2024-04-25 14:30:00,40.41,40.54,40.38,40.51,19159.0,40.41,40.54,40.38,40.51,19159.0
2024-04-25 15:00:00,40.51,40.67,40.51,40.62,24512.0,40.51,40.67,40.51,40.62,24512.0
2024-04-25 15:30:00,40.64,40.67,40.42,40.65,128886.0,40.64,40.67,40.42,40.65,128886.0
2024-04-26 09:30:00,40.84,40.85,40.29,40.66,32609.0,40.84,40.85,40.29,40.66,32609.0
2024-04-26 10:00:00,40.63,41.0,40.51,40.89,25656.0,40.63,41.0,40.51,40.89,25656.0
2024-04-26 10:30:00,40.9,40.96,40.77,40.83,12033.0,40.9,40.96,40.77,40.83,12033.0
2024-04-26 11:00:00,40.85,40.89,40.71,40.76,22748.0,40.85,40.89,40.71,40.76,22748.0
2024-04-26 11:30:00,40.76,40.76,40.62,40.7,13111.0,40.76,40.76,40.62,40.7,13111.0
2024-04-26 12:00:00,40.7,40.73,40.61,40.73,15823.0,40.7,40.73,40.61,40.73,15823.0
2024-04-26 12:30:00,40.73,40.84,40.7,40.82,16415.0,40.73,40.84,40.7,40.82,16415.0
2024-04-26 13:00:00,40.83,40.84,40.74,40.75,14351.0,40.83,40.84,40.74,40.75,14351.0
2024-04-26 13:30:00,40.74,40.83,40.72,40.77,13328.0,40.74,40.83,40.72,40.77,13328.0
2024-04-26 14:00:00,40.77,40.81,40.73,40.78,10851.0,40.77,40.81,40.73,40.78,10851.0
2024-04-26 14:30:00,40.78,40.83,40.76,40.82,15797.0,40.78,40.83,40.76,40.82,15797.0
2024-04-26 15:00:00,40.84,40.92,40.76,40.79,25754.0,40.84,40.92,40.76,40.79,25754.0
2024-04-26 15:30:00,40.79,40.97,40.71,40.96,113678.0,40.79,40.97,40.71,40.96,113678.0
2024-04-29 09:30:00,41.17,41.25,40.92,40.93,57228.0,41.17,41.25,40.92,40.93,57228.0
2024-04-29 10:00:00,40.95,41.2,40.83,41.2,83532.0,40.95,41.2,40.83,41.2,83532.0
2024-04-29 10:30:00,41.23,41.36,40.88,40.97,43221.0,41.23,41.36,40.88,40.97,43221.0
2024-04-29 11:00:00,40.97,41.04,40.9,40.94,31623.0,40.97,41.04,40.9,40.94,31623.0
2024-04-29 11:30:00,40.9,41.03,40.86,41.03,27197.0,40.9,41.03,40.86,41.03,27197.0
2024-04-29 12:00:00,41.01,41.09,40.95,41.02,39700.0,41.01,41.09,40.95,41.02,39700.0
2024-04-29 12:30:00,41.0,41.1,40.9,40.93,43927.0,41.0,41.1,40.9,40.93,43927.0
2024-04-29 13:00:00,40.95,41.26,40.95,41.16,45747.0,40.95,41.26,40.95,41.16,45747.0
2024-04-29 13:30:00,41.16,41.16,41.08,41.11,39647.0,41.16,41.16,41.08,41.11,39647.0
2024-04-29 14:00:00,41.11,41.14,41.0,41.06,63721.0,41.11,41.14,41.0,41.06,63721.0
2024-04-29 14:30:00,41.03,41.05,40.94,41.02,66393.0,41.03,41.05,40.94,41.02,66393.0
2024-04-29 15:00:00,41.02,41.02,40.77,40.87,66612.0,41.02,41.02,40.77,40.87,66612.0
2024-04-29 15:30:00,40.88,40.98,40.81,40.85,253590.0,40.88,40.98,40.81,40.85,253590.0
2024-04-30 09:30:00,40.59,40.91,40.33,40.58,21191.0,40.59,40.91,40.33,40.58,21191.0
2024-04-30 10:00:00,40.58,40.63,40.41,40.44,18389.0,40.58,40.63,40.41,40.44,18389.0
2024-04-30 10:30:00,40.42,40.44,40.31,40.32,17168.0,40.42,40.44,40.31,40.32,17168.0
2024-04-30 11:00:00,40.31,40.31,40.08,40.26,29863.0,40.31,40.31,40.08,40.26,29863.0
2024-04-30 11:30:00,40.22,40.23,40.09,40.21,20052.0,40.22,40.23,40.09,40.21,20052.0
2024-04-30 12:00:00,40.17,40.28,40.1,40.2,17272.0,40.17,40.28,40.1,40.2,17272.0
2024-04-30 12:30:00,40.2,40.53,40.19,40.5,47532.0,40.2,40.53,40.19,40.5,47532.0
2024-04-30 13:00:00,40.51,40.58,40.44,40.45,19111.0,40.51,40.58,40.44,40.45,19111.0
2024-04-30 13:30:00,40.44,40.49,40.34,40.49,19038.0,40.44,40.49,40.34,40.49,19038.0
2024-04-30 14:00:00,40.48,40.55,40.43,40.44,31733.0,40.48,40.55,40.43,40.44,31733.0
2024-04-30 14:30:00,40.44,40.49,40.24,40.25,24607.0,40.44,40.49,40.24,40.25,24607.0
2024-04-30 15:00:00,40.25,40.45,40.25,40.34,44153.0,40.25,40.45,40.25,40.34,44153.0
2024-04-30 15:30:00,40.34,40.4,40.31,40.34,149738.0,40.34,40.4,40.31,40.34,149738.0
2024-05-01 09:30:00,40.43,40.6,40.02,40.15,27521.0,40.43,40.6,40.02,40.15,27521.0
2024-05-01 10:00:00,40.19,40.37,40.01,40.06,30614.0,40.19,40.37,40.01,40.06,30614.0
2024-05-01 10:30:00,40.06,40.41,40.05,40.36,28861.0,40.06,40.41,40.05,40.36,28861.0
2024-05-01 11:00:00,40.35,40.37,40.2,40.29,24601.0,40.35,40.37,40.2,40.29,24601.0
2024-05-01 11:30:00,40.28,40.36,40.25,40.28,15791.0,40.28,40.36,40.25,40.28,15791.0
2024-05-01 12:00:00,40.26,40.53,40.19,40.48,18109.0,40.26,40.53,40.19,40.48,18109.0
2024-05-01 12:30:00,40.5,40.54,40.36,40.4,16745.0,40.5,40.54,40.36,40.4,16745.0
2024-05-01 13:00:00,40.4,40.46,40.35,40.39,25119.0,40.4,40.46,40.35,40.39,25119.0
2024-05-01 13:30:00,40.4,40.53,40.34,40.4,29056.0,40.4,40.53,40.34,40.4,29056.0
2024-05-01 14:00:00,40.4,40.68,40.38,40.61,50596.0,40.4,40.68,40.38,40.61,50596.0
2024-05-01 14:30:00,40.59,41.06,40.28,40.88,78897.0,40.59,41.06,40.28,40.88,78897.0
2024-05-01 15:00:00,40.92,41.04,40.66,40.75,59573.0,40.92,41.04,40.66,40.75,59573.0
2024-05-01 15:30:00,40.69,40.74,40.35,40.4,242474.0,40.69,40.74,40.35,40.4,242474.0
2024-05-02 09:30:00,40.78,40.78,40.4,40.66,35322.0,40.78,40.78,40.4,40.66,35322.0
2024-05-02 10:00:00,40.66,40.79,40.36,40.75,62701.0,40.66,40.79,40.36,40.75,62701.0
2024-05-02 10:30:00,40.78,40.92,40.48,40.86,57890.0,40.78,40.92,40.48,40.86,57890.0
2024-05-02 11:00:00,40.86,41.06,40.84,40.89,50046.0,40.86,41.06,40.84,40.89,50046.0
2024-05-02 11:30:00,40.89,41.13,40.86,41.13,36564.0,40.89,41.13,40.86,41.13,36564.0
2024-05-02 12:00:00,41.13,41.16,40.92,40.97,36667.0,41.13,41.16,40.92,40.97,36667.0
2024-05-02 12:30:00,40.98,41.06,40.91,41.02,37462.0,40.98,41.06,40.91,41.02,37462.0
2024-05-02 13:00:00,41.0,41.23,40.99,41.23,38067.0,41.0,41.23,40.99,41.23,38067.0
2024-05-02 13:30:00,41.22,41.25,40.95,41.0,97637.0,41.22,41.25,40.95,41.0,97637.0
2024-05-02 14:00:00,41.0,41.18,40.98,41.09,57064.0,41.0,41.18,40.98,41.09,57064.0
2024-05-02 14:30:00,41.1,41.28,41.05,41.14,78845.0,41.1,41.28,41.05,41.14,78845.0
2024-05-02 15:00:00,41.17,41.35,41.12,41.23,91254.0,41.17,41.35,41.12,41.23,91254.0
2024-05-02 15:30:00,41.23,41.33,41.12,41.24,415974.0,41.23,41.33,41.12,41.24,415974.0
2024-05-03 09:30:00,39.13,39.13,37.83,38.51,716196.0,39.13,39.13,37.83,38.51,716196.0
2024-05-03 10:00:00,38.52,39.28,38.27,39.27,416382.0,38.52,39.28,38.27,39.27,416382.0
2024-05-03 10:30:00,39.21,39.43,38.28,38.68,193726.0,39.21,39.43,38.28,38.68,193726.0
2024-05-03 11:00:00,38.65,38.92,38.47,38.54,153190.0,38.65,38.92,38.47,38.54,153190.0
2024-05-03 11:30:00,38.51,38.75,38.51,38.67,163091.0,38.51,38.75,38.51,38.67,163091.0
2024-05-03 12:00:00,38.68,38.93,38.63,38.93,143578.0,38.68,38.93,38.63,38.93,143578.0
2024-05-03 12:30:00,38.92,39.0,38.78,38.78,153681.0,38.92,39.0,38.78,38.78,153681.0
2024-05-03 13:00:00,38.76,39.1,38.74,39.04,86709.0,38.76,39.1,38.74,39.04,86709.0
2024-05-03 13:30:00,39.03,39.07,38.9,38.95,131109.0,39.03,39.07,38.9,38.95,131109.0
2024-05-03 14:00:00,38.94,38.96,38.68,38.95,304118.0,38.94,38.96,38.68,38.95,304118.0
2024-05-03 14:30:00,38.96,39.07,38.75,38.79,87083.0,38.96,39.07,38.75,38.79,87083.0
2024-05-03 15:00:00,38.78,38.92,38.71,38.91,168576.0,38.78,38.92,38.71,38.91,168576.0
2024-05-03 15:30:00,38.91,39.04,38.76,38.9,743765.0,38.91,39.04,38.76,38.9,743765.0
2024-05-06 09:30:00,39.76,39.81,38.98,39.61,84012.0,39.76,39.81,38.98,39.61,84012.0
2024-05-06 10:00:00,39.63,39.65,38.74,38.88,64719.0,39.63,39.65,38.74,38.88,64719.0
2024-05-06 10:30:00,38.91,39.14,38.77,38.79,47652.0,38.91,39.14,38.77,38.79,47652.0
2024-05-06 11:00:00,38.8,38.99,38.6,38.81,96488.0,38.8,38.99,38.6,38.81,96488.0
2024-05-06 11:30:00,38.81,39.08,38.81,39.07,31450.0,38.81,39.08,38.81,39.07,31450.0
2024-05-06 12:00:00,39.09,39.17,38.83,39.03,63072.0,39.09,39.17,38.83,39.03,63072.0
2024-05-06 12:30:00,39.04,39.17,38.97,39.01,28842.0,39.04,39.17,38.97,39.01,28842.0
2024-05-06 13:00:00,39.01,39.13,38.97,39.05,22097.0,39.01,39.13,38.97,39.05,22097.0
2024-05-06 13:30:00,39.06,39.23,39.0,39.02,27961.0,39.06,39.23,39.0,39.02,27961.0
2024-05-06 14:00:00,39.03,39.11,38.95,39.11,65215.0,39.03,39.11,38.95,39.11,65215.0
2024-05-06 14:30:00,39.09,39.26,39.07,39.16,59121.0,39.09,39.26,39.07,39.16,59121.0
2024-05-06 15:00:00,39.16,39.23,39.03,39.07,56775.0,39.16,39.23,39.03,39.07,56775.0
2024-05-06 15:30:00,39.05,39.23,38.97,39.05,351638.0,39.05,39.23,38.97,39.05,351638.0
2024-05-07 09:30:00,38.87,38.96,38.16,38.45,63107.0,38.87,38.96,38.16,38.45,63107.0
2024-05-07 10:00:00,38.5,38.76,38.4,38.71,131085.0,38.5,38.76,38.4,38.71,131085.0
2024-05-07 10:30:00,38.74,39.02,38.74,38.95,42904.0,38.74,39.02,38.74,38.95,42904.0
2024-05-07 11:00:00,38.97,39.06,38.77,39.05,55161.0,38.97,39.06,38.77,39.05,55161.0
2024-05-07 11:30:00,39.02,39.27,38.98,39.24,35014.0,39.02,39.27,38.98,39.24,35014.0
2024-05-07 12:00:00,39.22,39.24,38.88,38.94,51620.0,39.22,39.24,38.88,38.94,51620.0
2024-05-07 12:30:00,38.96,38.99,38.84,38.93,37283.0,38.96,38.99,38.84,38.93,37283.0
2024-05-07 13:00:00,38.91,38.93,38.7,38.84,31233.0,38.91,38.93,38.7,38.84,31233.0
2024-05-07 13:30:00,38.85,38.92,38.66,38.7,36488.0,38.85,38.92,38.66,38.7,36488.0
2024-05-07 14:00:00,38.71,38.73,38.55,38.57,31792.0,38.71,38.73,38.55,38.57,31792.0
2024-05-07 14:30:00,38.57,38.68,38.54,38.6,43916.0,38.57,38.68,38.54,38.6,43916.0
2024-05-07 15:00:00,38.59,38.66,38.54,38.56,50303.0,38.59,38.66,38.54,38.56,50303.0
2024-05-07 15:30:00,38.55,38.62,38.45,38.51,302249.0,38.55,38.62,38.45,38.51,302249.0
2024-05-08 09:30:00,38.28,38.69,38.22,38.46,20053.0,38.28,38.69,38.22,38.46,20053.0
2024-05-08 10:00:00,38.46,38.57,38.28,38.34,30491.0,38.46,38.57,38.28,38.34,30491.0
2024-05-08 10:30:00,38.37,38.44,38.31,38.36,26770.0,38.37,38.44,38.31,38.36,26770.0
2024-05-08 11:00:00,38.34,38.49,38.29,38.44,15398.0,38.34,38.49,38.29,38.44,15398.0
2024-05-08 11:30:00,38.41,38.49,38.3,38.35,18153.0,38.41,38.49,38.3,38.35,18153.0
2024-05-08 12:00:00,38.35,38.35,38.25,38.26,12193.0,38.35,38.35,38.25,38.26,12193.0
2024-05-08 12:30:00,38.26,38.4,38.18,38.31,22044.0,38.26,38.4,38.18,38.31,22044.0
2024-05-08 13:00:00,38.34,38.58,38.28,38.57,17679.0,38.34,38.58,38.28,38.57,17679.0
2024-05-08 13:30:00,38.55,38.57,38.46,38.54,18896.0,38.55,38.57,38.46,38.54,18896.0
2024-05-08 14:00:00,38.55,38.62,38.55,38.62,15130.0,38.55,38.62,38.55,38.62,15130.0
2024-05-08 14:30:00,38.61,38.61,38.47,38.52,14935.0,38.61,38.61,38.47,38.52,14935.0
2024-05-08 15:00:00,38.52,38.56,38.42,38.47,19828.0,38.52,38.56,38.42,38.47,19828.0
2024-05-08 15:30:00,38.47,38.51,38.3,38.33,161930.0,38.47,38.51,38.3,38.33,161930.0
2024-05-09 09:30:00,38.45,38.81,38.39,38.71,58781.0,38.45,38.81,38.39,38.71,58781.0
2024-05-09 10:00:00,38.71,38.71,38.53,38.54,12636.0,38.71,38.71,38.53,38.54,12636.0
2024-05-09 10:30:00,38.51,38.58,38.42,38.5,10715.0,38.51,38.58,38.42,38.5,10715.0
2024-05-09 11:00:00,38.5,38.63,38.48,38.53,9935.0,38.5,38.63,38.48,38.53,9935.0
2024-05-09 11:30:00,38.53,38.59,38.44,38.59,18371.0,38.53,38.59,38.44,38.59,18371.0
2024-05-09 12:00:00,38.64,38.69,38.48,38.48,15085.0,38.64,38.69,38.48,38.48,15085.0
2024-05-09 12:30:00,38.51,38.79,38.51,38.78,23815.0,38.51,38.79,38.51,38.78,23815.0
2024-05-09 13:00:00,38.77,38.84,38.74,38.74,14969.0,38.77,38.84,38.74,38.74,14969.0
2024-05-09 13:30:00,38.75,38.88,38.74,38.78,16433.0,38.75,38.88,38.74,38.78,16433.0
2024-05-09 14:00:00,38.79,39.08,38.78,39.03,38539.0,38.79,39.08,38.78,39.03,38539.0
2024-05-09 14:30:00,39.04,39.08,38.98,39.02,37180.0,39.04,39.08,38.98,39.02,37180.0
2024-05-09 15:00:00,39.03,39.06,39.0,39.0,23339.0,39.03,39.06,39.0,39.0,23339.0
2024-05-09 15:30:00,39.01,39.1,38.99,39.03,159061.0,39.01,39.1,38.99,39.03,159061.0
2024-05-10 09:30:00,39.24,39.26,39.0,39.24,19056.0,39.24,39.26,39.0,39.24,19056.0
2024-05-10 10:00:00,39.2,39.2,38.84,38.89,45657.0,39.2,39.2,38.84,38.89,45657.0
2024-05-10 10:30:00,38.89,38.93,38.67,38.73,29004.0,38.89,38.93,38.67,38.73,29004.0
2024-05-10 11:00:00,38.71,38.82,38.52,38.58,37230.0,38.71,38.82,38.52,38.58,37230.0
2024-05-10 11:30:00,38.59,38.73,38.46,38.47,58571.0,38.59,38.73,38.46,38.47,58571.0
2024-05-10 12:00:00,38.46,38.65,38.43,38.55,17881.0,38.46,38.65,38.43,38.55,17881.0
2024-05-10 12:30:00,38.57,38.67,38.55,38.6,22835.0,38.57,38.67,38.55,38.6,22835.0
2024-05-10 13:00:00,38.6,38.64,38.57,38.61,19187.0,38.6,38.64,38.57,38.61,19187.0
2024-05-10 13:30:00,38.62,38.68,38.46,38.55,25226.0,38.62,38.68,38.46,38.55,25226.0
2024-05-10 14:00:00,38.55,38.69,38.53,38.69,14405.0,38.55,38.69,38.53,38.69,14405.0
2024-05-10 14:30:00,38.69,38.69,38.53,38.55,18084.0,38.69,38.69,38.53,38.55,18084.0
2024-05-10 15:00:00,38.55,38.64,38.55,38.6,19882.0,38.55,38.64,38.55,38.6,19882.0
2024-05-10 15:30:00,38.58,38.75,38.54,38.64,106287.0,38.58,38.75,38.54,38.64,106287.0
2024-05-13 09:30:00,38.8,39.16,38.63,38.74,21548.0,38.8,39.16,38.63,38.74,21548.0
2024-05-13 10:00:00,38.8,38.88,38.65,38.72,67766.0,38.8,38.88,38.65,38.72,67766.0
2024-05-13 10:30:00,38.72,38.81,38.64,38.7,42039.0,38.72,38.81,38.64,38.7,42039.0
2024-05-13 11:00:00,38.69,38.77,38.54,38.56,22348.0,38.69,38.77,38.54,38.56,22348.0
2024-05-13 11:30:00,38.52,38.77,38.47,38.72,26094.0,38.52,38.77,38.47,38.72,26094.0
2024-05-13 12:00:00,38.71,38.87,38.71,38.83,13880.0,38.71,38.87,38.71,38.83,13880.0
2024-05-13 12:30:00,38.84,38.88,38.7,38.74,21815.0,38.84,38.88,38.7,38.74,21815.0
2024-05-13 13:00:00,38.74,38.84,38.64,38.83,35687.0,38.74,38.84,38.64,38.83,35687.0
2024-05-13 13:30:00,38.82,38.91,38.78,38.89,12658.0,38.82,38.91,38.78,38.89,12658.0
2024-05-13 14:00:00,38.88,38.88,38.68,38.71,16379.0,38.88,38.88,38.68,38.71,16379.0
2024-05-13 14:30:00,38.71,38.77,38.67,38.72,20045.0,38.71,38.77,38.67,38.72,20045.0
2024-05-13 15:00:00,38.72,38.79,38.68,38.73,18572.0,38.72,38.79,38.68,38.73,18572.0
2024-05-13 15:30:00,38.73,38.8,38.62,38.77,159432.0,38.73,38.8,38.62,38.77,159432.0
2024-05-14 09:30:00,39.18,39.18,38.66,38.9,30669.0,39.18,39.18,38.66,38.9,30669.0
2024-05-14 10:00:00,38.91,38.95,38.72,38.79,31113.0,38.91,38.95,38.72,38.79,31113.0
2024-05-14 10:30:00,38.79,38.79,38.58,38.73,60895.0,38.79,38.79,38.58,38.73,60895.0
2024-05-14 11:00:00,38.75,38.83,38.68,38.73,33479.0,38.75,38.83,38.68,38.73,33479.0
2024-05-14 11:30:00,38.73,38.83,38.71,38.73,16138.0,38.73,38.83,38.71,38.73,16138.0
2024-05-14 12:00:00,38.75,38.76,38.68,38.7,11922.0,38.75,38.76,38.68,38.7,11922.0
2024-05-14 12:30:00,38.68,38.68,38.55,38.63,22263.0,38.68,38.68,38.55,38.63,22263.0
2024-05-14 13:00:00,38.64,38.68,38.57,38.59,16704.0,38.64,38.68,38.57,38.59,16704.0
2024-05-14 13:30:00,38.58,38.67,38.52,38.57,36430.0,38.58,38.67,38.52,38.57,36430.0
2024-05-14 14:00:00,38.58,38.73,38.58,38.7,24111.0,38.58,38.73,38.58,38.7,24111.0
2024-05-14 14:30:00,38.71,38.77,38.66,38.68,20678.0,38.71,38.77,38.66,38.68,20678.0
2024-05-14 15:00:00,38.69,38.77,38.65,38.68,34532.0,38.69,38.77,38.65,38.68,34532.0
2024-05-14 15:30:00,38.68,38.77,38.43,38.74,268327.0,38.68,38.77,38.43,38.74,268327.0
2024-05-15 09:30:00,39.0,39.03,38.54,38.55,44482.0,39.0,39.03,38.54,38.55,44482.0
2024-05-15 10:00:00,38.51,38.71,38.48,38.67,14841.0,38.51,38.71,38.48,38.67,14841.0
2024-05-15 10:30:00,38.7,38.86,38.65,38.66,19843.0,38.7,38.86,38.65,38.66,19843.0
2024-05-15 11:00:00,38.68,38.83,38.56,38.6,76839.0,38.68,38.83,38.56,38.6,76839.0
2024-05-15 11:30:00,38.62,38.67,38.55,38.55,17914.0,38.62,38.67,38.55,38.55,17914.0
2024-05-15 12:00:00,38.57,38.64,38.5,38.64,17120.0,38.57,38.64,38.5,38.64,17120.0
2024-05-15 12:30:00,38.65,38.76,38.58,38.62,26872.0,38.65,38.76,38.58,38.62,26872.0
2024-05-15 13:00:00,38.63,38.69,38.55,38.58,10757.0,38.63,38.69,38.55,38.58,10757.0
2024-05-15 13:30:00,38.59,38.63,38.47,38.47,10605.0,38.59,38.63,38.47,38.47,10605.0
2024-05-15 14:00:00,38.48,38.51,38.42,38.44,16471.0,38.48,38.51,38.42,38.44,16471.0
2024-05-15 14:30:00,38.43,38.63,38.39,38.58,39683.0,38.43,38.63,38.39,38.58,39683.0
2024-05-15 15:00:00,38.58,38.59,38.45,38.46,72327.0,38.58,38.59,38.45,38.46,72327.0
2024-05-15 15:30:00,38.46,38.53,38.31,38.43,228518.0,38.46,38.53,38.31,38.43,228518.0
2024-05-16 09:30:00,38.47,38.7,38.38,38.43,76680.0,38.47,38.7,38.38,38.43,76680.0
2024-05-16 10:00:00,38.43,38.89,38.38,38.75,51517.0,38.43,38.89,38.38,38.75,51517.0
2024-05-16 10:30:00,38.76,38.81,38.66,38.71,20850.0,38.76,38.81,38.66,38.71,20850.0
2024-05-16 11:00:00,38.71,38.73,38.5,38.6,26521.0,38.71,38.73,38.5,38.6,26521.0
2024-05-16 11:30:00,38.62,38.64,38.48,38.52,25980.0,38.62,38.64,38.48,38.52,25980.0
2024-05-16 12:00:00,38.5,38.5,38.23,38.37,88221.0,38.5,38.5,38.23,38.37,88221.0
2024-05-16 12:30:00,38.34,38.43,38.26,38.34,15943.0,38.34,38.43,38.26,38.34,15943.0
2024-05-16 13:00:00,38.36,38.39,38.08,38.16,53810.0,38.36,38.39,38.08,38.16,53810.0
2024-05-16 13:30:00,38.16,38.32,38.16,38.31,27081.0,38.16,38.32,38.16,38.31,27081.0
2024-05-16 14:00:00,38.32,38.33,38.09,38.2,51429.0,38.32,38.33,38.09,38.2,51429.0
2024-05-16 14:30:00,38.21,38.36,38.18,38.29,68479.0,38.21,38.36,38.18,38.29,68479.0
2024-05-16 15:00:00,38.29,38.3,38.09,38.12,53123.0,38.29,38.3,38.09,38.12,53123.0
2024-05-16 15:30:00,38.12,38.38,38.08,38.24,197057.0,38.12,38.38,38.08,38.24,197057.0
2024-05-17 09:30:00,38.42,38.5,38.13,38.47,58620.0,38.42,38.5,38.13,38.47,58620.0
2024-05-17 10:00:00,38.49,38.57,38.3,38.47,62898.0,38.49,38.57,38.3,38.47,62898.0
2024-05-17 10:30:00,38.46,38.48,38.29,38.36,16887.0,38.46,38.48,38.29,38.36,16887.0
2024-05-17 11:00:00,38.38,38.51,38.36,38.39,37610.0,38.38,38.51,38.36,38.39,37610.0
2024-05-17 11:30:00,38.39,38.39,38.25,38.37,22759.0,38.39,38.39,38.25,38.37,22759.0
2024-05-17 12:00:00,38.37,38.44,38.25,38.39,24168.0,38.37,38.44,38.25,38.39,24168.0
2024-05-17 12:30:00,38.38,38.45,38.31,38.42,22465.0,38.38,38.45,38.31,38.42,22465.0
2024-05-17 13:00:00,38.44,38.48,38.4,38.46,13903.0,38.44,38.48,38.4,38.46,13903.0
2024-05-17 13:30:00,38.44,38.55,38.43,38.48,26943.0,38.44,38.55,38.43,38.48,26943.0
2024-05-17 14:00:00,38.49,38.6,38.46,38.49,23472.0,38.49,38.6,38.46,38.49,23472.0
2024-05-17 14:30:00,38.5,38.55,38.46,38.49,38372.0,38.5,38.55,38.46,38.49,38372.0
2024-05-17 15:00:00,38.5,38.51,38.38,38.39,49065.0,38.5,38.51,38.38,38.39,49065.0
2024-05-17 15:30:00,38.39,38.48,38.21,38.37,137993.0,38.39,38.48,38.21,38.37,137993.0
2024-05-20 09:30:00,38.46,38.77,38.44,38.77,22498.0,38.46,38.77,38.44,38.77,22498.0
2024-05-20 10:00:00,38.77,38.8,38.63,38.77,25011.0,38.77,38.8,38.63,38.77,25011.0
2024-05-20 10:30:00,38.8,38.9,38.67,38.73,37366.0,38.8,38.9,38.67,38.73,37366.0
2024-05-20 11:00:00,38.74,38.8,38.69,38.76,30412.0,38.74,38.8,38.69,38.76,30412.0
2024-05-20 11:30:00,38.78,38.95,38.78,38.92,24963.0,38.78,38.95,38.78,38.92,24963.0
2024-05-20 12:00:00,38.93,38.93,38.84,38.84,14253.0,38.93,38.93,38.84,38.84,14253.0
2024-05-20 12:30:00,38.83,38.98,38.82,38.89,20892.0,38.83,38.98,38.82,38.89,20892.0
2024-05-20 13:00:00,38.86,38.87,38.62,38.67,11973.0,38.86,38.87,38.62,38.67,11973.0
2024-05-20 13:30:00,38.64,38.67,38.6,38.66,15419.0,38.64,38.67,38.6,38.66,15419.0
2024-05-20 14:00:00,38.65,38.67,38.51,38.64,18075.0,38.65,38.67,38.51,38.64,18075.0
2024-05-20 14:30:00,38.64,38.7,38.63,38.63,23809.0,38.64,38.7,38.63,38.63,23809.0
2024-05-20 15:00:00,38.64,38.79,38.62,38.75,74519.0,38.64,38.79,38.62,38.75,74519.0
2024-05-20 15:30:00,38.75,39.0,38.72,39.0,233561.0,38.75,39.0,38.72,39.0,233561.0
2024-05-21 09:30:00,38.87,39.56,38.87,39.37,63583.0,38.87,39.56,38.87,39.37,63583.0
2024-05-21 10:00:00,39.39,39.63,39.39,39.62,35653.0,39.39,39.63,39.39,39.62,35653.0
2024-05-21 10:30:00,39.61,39.98,39.61,39.95,52650.0,39.61,39.98,39.61,39.95,52650.0
2024-05-21 11:00:00,39.95,40.16,39.93,40.09,71503.0,39.95,40.16,39.93,40.09,71503.0
2024-05-21 11:30:00,40.06,40.17,39.97,39.98,32165.0,40.06,40.17,39.97,39.98,32165.0
2024-05-21 12:00:00,40.0,40.03,39.84,39.97,21549.0,40.0,40.03,39.84,39.97,21549.0
2024-05-21 12:30:00,39.99,40.12,39.95,40.11,29667.0,39.99,40.12,39.95,40.11,29667.0
2024-05-21 13:00:00,40.11,40.23,40.07,40.18,57609.0,40.11,40.23,40.07,40.18,57609.0
2024-05-21 13:30:00,40.19,40.41,40.19,40.4,80942.0,40.19,40.41,40.19,40.4,80942.0
2024-05-21 14:00:00,40.41,40.47,40.35,40.44,40904.0,40.41,40.47,40.35,40.44,40904.0
2024-05-21 14:30:00,40.46,40.46,40.38,40.42,38152.0,40.46,40.46,40.38,40.42,38152.0
2024-05-21 15:00:00,40.41,40.57,40.38,40.54,74642.0,40.41,40.57,40.38,40.54,74642.0
2024-05-21 15:30:00,40.53,40.88,40.44,40.88,397827.0,40.53,40.88,40.44,40.88,397827.0
2024-05-22 09:30:00,40.83,40.88,40.62,40.68,38467.0,40.83,40.88,40.62,40.68,38467.0
2024-05-22 10:00:00,40.6,40.66,40.3,40.43,57650.0,40.6,40.66,40.3,40.43,57650.0
2024-05-22 10:30:00,40.41,40.49,40.27,40.34,34273.0,40.41,40.49,40.27,40.34,34273.0
2024-05-22 11:00:00,40.34,40.34,40.17,40.22,38659.0,40.34,40.34,40.17,40.22,38659.0
2024-05-22 11:30:00,40.22,40.27,40.07,40.27,29513.0,40.22,40.27,40.07,40.27,29513.0
2024-05-22 12:00:00,40.27,40.51,40.26,40.47,32737.0,40.27,40.51,40.26,40.47,32737.0
2024-05-22 12:30:00,40.49,40.56,40.46,40.56,25906.0,40.49,40.56,40.46,40.56,25906.0
2024-05-22 13:00:00,40.57,40.59,40.5,40.51,26100.0,40.57,40.59,40.5,40.51,26100.0
2024-05-22 13:30:00,40.51,40.56,40.35,40.52,34732.0,40.51,40.56,40.35,40.52,34732.0
2024-05-22 14:00:00,40.5,40.6,40.23,40.23,31427.0,40.5,40.6,40.23,40.23,31427.0
2024-05-22 14:30:00,40.26,40.46,40.24,40.44,51834.0,40.26,40.46,40.24,40.44,51834.0
2024-05-22 15:00:00,40.46,40.64,40.46,40.57,40793.0,40.46,40.64,40.46,40.57,40793.0
2024-05-22 15:30:00,40.59,40.77,40.5,40.77,156132.0,40.59,40.77,40.5,40.77,156132.0
2024-05-23 09:30:00,40.77,40.94,40.68,40.77,25567.0,40.77,40.94,40.68,40.77,25567.0
2024-05-23 10:00:00,40.81,40.98,40.67,40.77,25338.0,40.81,40.98,40.67,40.77,25338.0
2024-05-23 10:30:00,40.79,40.92,40.62,40.63,18320.0,40.79,40.92,40.62,40.63,18320.0
2024-05-23 11:00:00,40.65,40.83,40.58,40.73,40356.0,40.65,40.83,40.58,40.73,40356.0
2024-05-23 11:30:00,40.74,40.98,40.73,40.92,25218.0,40.74,40.98,40.73,40.92,25218.0
2024-05-23 12:00:00,40.91,40.95,40.76,40.81,30055.0,40.91,40.95,40.76,40.81,30055.0
2024-05-23 12:30:00,40.8,40.86,40.68,40.71,30349.0,40.8,40.86,40.68,40.71,30349.0
2024-05-23 13:00:00,40.71,40.73,40.52,40.59,15748.0,40.71,40.73,40.52,40.59,15748.0
2024-05-23 13:30:00,40.61,40.61,40.26,40.26,51611.0,40.61,40.61,40.26,40.26,51611.0
2024-05-23 14:00:00,40.25,40.36,40.2,40.3,29319.0,40.25,40.36,40.2,40.3,29319.0
2024-05-23 14:30:00,40.28,40.34,40.25,40.27,26067.0,40.28,40.34,40.25,40.27,26067.0
2024-05-23 15:00:00,40.26,40.34,40.24,40.34,30481.0,40.26,40.34,40.24,40.34,30481.0
2024-05-23 15:30:00,40.34,40.44,40.21,40.24,131551.0,40.34,40.44,40.21,40.24,131551.0
2024-05-24 09:30:00,40.45,40.78,40.28,40.64,24729.0,40.45,40.78,40.28,40.64,24729.0
2024-05-24 10:00:00,40.72,41.28,40.71,41.28,171248.0,40.72,41.28,40.71,41.28,171248.0
2024-05-24 10:30:00,41.27,41.44,41.17,41.44,43538.0,41.27,41.44,41.17,41.44,43538.0
2024-05-24 11:00:00,41.44,41.71,41.44,41.66,45874.0,41.44,41.71,41.44,41.66,45874.0
2024-05-24 11:30:00,41.68,41.81,41.64,41.81,30433.0,41.68,41.81,41.64,41.81,30433.0
2024-05-24 12:00:00,41.82,41.92,41.82,41.86,22555.0,41.82,41.92,41.82,41.86,22555.0
2024-05-24 12:30:00,41.86,41.95,41.74,41.79,65621.0,41.86,41.95,41.74,41.79,65621.0
2024-05-24 13:00:00,41.78,41.82,41.66,41.67,17891.0,41.78,41.82,41.66,41.67,17891.0
2024-05-24 13:30:00,41.67,41.77,41.32,41.49,34693.0,41.67,41.77,41.32,41.49,34693.0
2024-05-24 14:00:00,41.49,41.5,41.35,41.35,26980.0,41.49,41.5,41.35,41.35,26980.0
2024-05-24 14:30:00,41.35,41.67,41.31,41.63,91752.0,41.35,41.67,41.31,41.63,91752.0
2024-05-24 15:00:00,41.63,41.9,41.54,41.87,109742.0,41.63,41.9,41.54,41.87,109742.0
2024-05-24 15:30:00,41.86,42.14,41.84,41.97,366046.0,41.86,42.14,41.84,41.97,366046.0
2024-05-28 09:30:00,42.15,42.79,42.15,42.38,76120.0,42.15,42.79,42.15,42.38,76120.0
2024-05-28 10:00:00,42.42,42.57,42.17,42.38,94844.0,42.42,42.57,42.17,42.38,94844.0
2024-05-28 10:30:00,42.35,42.35,41.92,42.13,42006.0,42.35,42.35,41.92,42.13,42006.0
2024-05-28 11:00:00,42.13,42.13,41.92,42.07,31280.0,42.13,42.13,41.92,42.07,31280.0
2024-05-28 11:30:00,42.07,42.19,41.97,42.18,28816.0,42.07,42.19,41.97,42.18,28816.0
2024-05-28 12:00:00,42.2,42.33,42.19,42.2,28836.0,42.2,42.33,42.19,42.2,28836.0
2024-05-28 12:30:00,42.22,42.67,42.05,42.65,113284.0,42.22,42.67,42.05,42.65,113284.0
2024-05-28 13:00:00,42.65,42.82,42.6,42.76,72459.0,42.65,42.82,42.6,42.76,72459.0
2024-05-28 13:30:00,42.76,42.91,42.63,42.72,83634.0,42.76,42.91,42.63,42.72,83634.0
2024-05-28 14:00:00,42.72,42.84,42.32,42.35,96096.0,42.72,42.84,42.32,42.35,96096.0
2024-05-28 14:30:00,42.35,42.35,42.04,42.27,66159.0,42.35,42.35,42.04,42.27,66159.0
2024-05-28 15:00:00,42.26,42.34,42.16,42.2,68763.0,42.26,42.34,42.16,42.2,68763.0
2024-05-28 15:30:00,42.21,42.41,42.13,42.21,279141.0,42.21,42.41,42.13,42.21,279141.0
2024-05-29 09:30:00,41.82,41.98,41.56,41.87,21841.0,41.82,41.98,41.56,41.87,21841.0
2024-05-29 10:00:00,41.86,41.92,41.59,41.73,18717.0,41.86,41.92,41.59,41.73,18717.0
2024-05-29 10:30:00,41.69,41.79,41.4,41.55,29493.0,41.69,41.79,41.4,41.55,29493.0
2024-05-29 11:00:00,41.55,41.64,41.45,41.55,26673.0,41.55,41.64,41.45,41.55,26673.0
2024-05-29 11:30:00,41.53,41.67,41.43,41.67,31198.0,41.53,41.67,41.43,41.67,31198.0
2024-05-29 12:00:00,41.65,41.69,41.58,41.62,17984.0,41.65,41.69,41.58,41.62,17984.0
2024-05-29 12:30:00,41.63,41.78,41.6,41.78,22933.0,41.63,41.78,41.6,41.78,22933.0
2024-05-29 13:00:00,41.78,41.79,41.59,41.64,31424.0,41.78,41.79,41.59,41.64,31424.0
2024-05-29 13:30:00,41.64,41.74,41.5,41.73,22328.0,41.64,41.74,41.5,41.73,22328.0
2024-05-29 14:00:00,41.73,41.78,41.59,41.59,32371.0,41.73,41.78,41.59,41.59,32371.0
2024-05-29 14:30:00,41.59,41.6,41.47,41.53,36199.0,41.59,41.6,41.47,41.53,36199.0
2024-05-29 15:00:00,41.51,41.55,41.45,41.47,35773.0,41.51,41.55,41.45,41.47,35773.0
2024-05-29 15:30:00,41.43,41.48,41.3,41.42,167886.0,41.43,41.48,41.3,41.42,167886.0
2024-05-30 09:30:00,41.6,42.0,41.52,42.0,19290.0,41.6,42.0,41.52,42.0,19290.0
2024-05-30 10:00:00,41.97,41.97,41.58,41.91,24015.0,41.97,41.97,41.58,41.91,24015.0
2024-05-30 10:30:00,41.93,42.15,41.89,42.05,45562.0,41.93,42.15,41.89,42.05,45562.0
2024-05-30 11:00:00,42.05,42.34,42.0,42.34,37205.0,42.05,42.34,42.0,42.34,37205.0
2024-05-30 11:30:00,42.35,42.48,42.32,42.37,39402.0,42.35,42.48,42.32,42.37,39402.0
2024-05-30 12:00:00,42.38,42.49,42.05,42.08,55574.0,42.38,42.49,42.05,42.08,55574.0
2024-05-30 12:30:00,42.08,42.21,42.05,42.18,20845.0,42.08,42.21,42.05,42.18,20845.0
2024-05-30 13:00:00,42.18,42.28,42.16,42.27,37403.0,42.18,42.28,42.16,42.27,37403.0
2024-05-30 13:30:00,42.27,42.29,41.97,42.02,54956.0,42.27,42.29,41.97,42.02,54956.0
2024-05-30 14:00:00,42.02,42.09,41.91,42.09,90493.0,42.02,42.09,41.91,42.09,90493.0
2024-05-30 14:30:00,42.09,42.15,42.03,42.12,24933.0,42.09,42.15,42.03,42.12,24933.0
2024-05-30 15:00:00,42.13,42.2,42.02,42.13,37555.0,42.13,42.2,42.02,42.13,37555.0
2024-05-30 15:30:00,42.14,42.24,41.9,42.21,226740.0,42.14,42.24,41.9,42.21,226740.0
2024-05-31 09:30:00,42.3,43.11,42.25,43.07,67693.0,42.3,43.11,42.25,43.07,67693.0
2024-05-31 10:00:00,43.07,43.07,42.44,42.67,79336.0,43.07,43.07,42.44,42.67,79336.0
2024-05-31 10:30:00,42.64,42.65,42.04,42.36,46467.0,42.64,42.65,42.04,42.36,46467.0
2024-05-31 11:00:00,42.39,42.4,42.2,42.2,30250.0,42.39,42.4,42.2,42.2,30250.0
2024-05-31 11:30:00,42.2,42.2,42.09,42.12,19409.0,42.2,42.2,42.09,42.12,19409.0
2024-05-31 12:00:00,42.11,42.19,41.94,41.99,14051.0,42.11,42.19,41.94,41.99,14051.0
2024-05-31 12:30:00,42.0,42.23,41.99,42.23,17958.0,42.0,42.23,41.99,42.23,17958.0
2024-05-31 13:00:00,42.25,42.57,42.25,42.56,36173.0,42.25,42.57,42.25,42.56,36173.0
2024-05-31 13:30:00,42.56,42.71,42.53,42.69,53595.0,42.56,42.71,42.53,42.69,53595.0
2024-05-31 14:00:00,42.7,43.05,42.69,42.9,84060.0,42.7,43.05,42.69,42.9,84060.0
2024-05-31 14:30:00,42.89,42.97,42.84,42.94,27909.0,42.89,42.97,42.84,42.94,27909.0
2024-05-31 15:00:00,42.93,43.11,42.89,43.03,70174.0,42.93,43.11,42.89,43.03,70174.0
2024-05-31 15:30:00,43.01,43.43,42.97,43.4,258542.0,43.01,43.43,42.97,43.4,258542.0
2024-06-03 09:30:00,44.0,44.47,43.24,43.26,283571.0,44.0,44.47,43.24,43.26,283571.0
2024-06-03 10:00:00,43.35,43.7,43.14,43.56,119351.0,43.35,43.7,43.14,43.56,119351.0
2024-06-03 10:30:00,43.57,43.69,43.21,43.55,37729.0,43.57,43.69,43.21,43.55,37729.0
2024-06-03 11:00:00,43.62,43.65,43.37,43.52,37853.0,43.62,43.65,43.37,43.52,37853.0
2024-06-03 11:30:00,43.53,43.71,43.46,43.59,49895.0,43.53,43.71,43.46,43.59,49895.0
2024-06-03 12:00:00,43.64,43.79,43.43,43.45,50584.0,43.64,43.79,43.43,43.45,50584.0
2024-06-03 12:30:00,43.45,43.49,42.85,43.01,88954.0,43.45,43.49,42.85,43.01,88954.0
2024-06-03 13:00:00,42.97,43.09,42.8,43.08,30957.0,42.97,43.09,42.8,43.08,30957.0
2024-06-03 13:30:00,43.1,43.12,42.97,43.05,22367.0,43.1,43.12,42.97,43.05,22367.0
2024-06-03 14:00:00,43.06,43.21,43.04,43.06,34786.0,43.06,43.21,43.04,43.06,34786.0
2024-06-03 14:30:00,43.06,43.36,43.03,43.33,94094.0,43.06,43.36,43.03,43.33,94094.0
2024-06-03 15:00:00,43.34,43.69,43.3,43.6,103799.0,43.34,43.69,43.3,43.6,103799.0
2024-06-03 15:30:00,43.59,43.63,43.39,43.61,254935.0,43.59,43.63,43.39,43.61,254935.0
2024-06-04 09:30:00,43.28,43.65,42.92,43.03,68407.0,43.28,43.65,42.92,43.03,68407.0
2024-06-04 10:00:00,43.03,43.16,42.61,42.68,106050.0,43.03,43.16,42.61,42.68,106050.0
2024-06-04 10:30:00,42.68,42.79,42.21,42.23,163034.0,42.68,42.79,42.21,42.23,163034.0
2024-06-04 11:00:00,42.19,42.48,41.97,42.19,103464.0,42.19,42.48,41.97,42.19,103464.0
2024-06-04 11:30:00,42.18,42.45,42.1,42.41,42178.0,42.18,42.45,42.1,42.41,42178.0
2024-06-04 12:00:00,42.41,42.61,42.31,42.53,85362.0,42.41,42.61,42.31,42.53,85362.0
2024-06-04 12:30:00,42.52,42.52,42.3,42.45,42680.0,42.52,42.52,42.3,42.45,42680.0
2024-06-04 13:00:00,42.47,42.58,42.36,42.44,74018.0,42.47,42.58,42.36,42.44,74018.0
2024-06-04 13:30:00,42.44,42.63,42.4,42.55,36103.0,42.44,42.63,42.4,42.55,36103.0
2024-06-04 14:00:00,42.54,42.88,42.53,42.76,123347.0,42.54,42.88,42.53,42.76,123347.0
2024-06-04 14:30:00,42.73,42.75,42.61,42.63,34024.0,42.73,42.75,42.61,42.63,34024.0
2024-06-04 15:00:00,42.62,42.63,42.44,42.57,79620.0,42.62,42.63,42.44,42.57,79620.0
2024-06-04 15:30:00,42.57,42.87,42.51,42.87,240699.0,42.57,42.87,42.51,42.87,240699.0
2024-06-05 09:30:00,42.92,43.58,42.87,43.57,59023.0,42.92,43.58,42.87,43.57,59023.0
2024-06-05 10:00:00,43.5,44.12,43.41,44.06,61985.0,43.5,44.12,43.41,44.06,61985.0
2024-06-05 10:30:00,44.09,44.41,44.03,44.37,80524.0,44.09,44.41,44.03,44.37,80524.0
2024-06-05 11:00:00,44.39,44.61,44.3,44.59,112063.0,44.39,44.61,44.3,44.59,112063.0
2024-06-05 11:30:00,44.59,44.75,44.5,44.69,83099.0,44.59,44.75,44.5,44.69,83099.0
2024-06-05 12:00:00,44.7,44.72,44.54,44.55,60013.0,44.7,44.72,44.54,44.55,60013.0
2024-06-05 12:30:00,44.57,44.66,44.46,44.53,86610.0,44.57,44.66,44.46,44.53,86610.0
2024-06-05 13:00:00,44.51,44.51,44.38,44.46,26226.0,44.51,44.51,44.38,44.46,26226.0
2024-06-05 13:30:00,44.46,44.5,44.31,44.33,47205.0,44.46,44.5,44.31,44.33,47205.0
2024-06-05 14:00:00,44.33,44.4,44.24,44.33,56038.0,44.33,44.4,44.24,44.33,56038.0
2024-06-05 14:30:00,44.34,44.44,44.29,44.4,55350.0,44.34,44.44,44.29,44.4,55350.0
2024-06-05 15:00:00,44.4,44.47,44.25,44.41,83820.0,44.4,44.47,44.25,44.41,83820.0
2024-06-05 15:30:00,44.42,44.69,44.33,44.56,347892.0,44.42,44.69,44.33,44.56,347892.0
2024-06-06 09:30:00,43.94,44.89,43.94,44.75,118336.0,43.94,44.89,43.94,44.75,118336.0
2024-06-06 10:00:00,44.75,44.85,44.48,44.71,117931.0,44.75,44.85,44.48,44.71,117931.0
2024-06-06 10:30:00,44.69,44.73,44.3,44.56,122396.0,44.69,44.73,44.3,44.56,122396.0
2024-06-06 11:00:00,44.55,44.63,44.46,44.5,63647.0,44.55,44.63,44.46,44.5,63647.0
2024-06-06 11:30:00,44.5,44.67,44.38,44.66,73639.0,44.5,44.67,44.38,44.66,73639.0
2024-06-06 12:00:00,44.65,44.81,44.58,44.76,95961.0,44.65,44.81,44.58,44.76,95961.0
2024-06-06 12:30:00,44.75,44.81,44.62,44.67,88107.0,44.75,44.81,44.62,44.67,88107.0
2024-06-06 13:00:00,44.66,44.69,44.33,44.47,47913.0,44.66,44.69,44.33,44.47,47913.0
2024-06-06 13:30:00,44.47,44.6,44.38,44.44,57661.0,44.47,44.6,44.38,44.44,57661.0
2024-06-06 14:00:00,44.44,44.47,44.27,44.28,91680.0,44.44,44.47,44.27,44.28,91680.0
2024-06-06 14:30:00,44.27,44.45,44.21,44.43,78730.0,44.27,44.45,44.21,44.43,78730.0
2024-06-06 15:00:00,44.42,44.55,44.41,44.47,119251.0,44.42,44.55,44.41,44.47,119251.0
2024-06-06 15:30:00,44.47,44.5,44.32,44.34,367612.0,44.47,44.5,44.32,44.34,367612.0
2024-06-07 09:30:00,44.05,44.32,43.66,44.01,37700.0,44.05,44.32,43.66,44.01,37700.0
2024-06-07 10:00:00,43.99,44.43,43.99,44.39,155554.0,43.99,44.43,43.99,44.39,155554.0
2024-06-07 10:30:00,44.42,44.42,44.21,44.25,48989.0,44.42,44.42,44.21,44.25,48989.0
2024-06-07 11:00:00,44.25,44.26,43.91,44.05,127439.0,44.25,44.26,43.91,44.05,127439.0
2024-06-07 11:30:00,44.07,44.22,44.0,44.2,80566.0,44.07,44.22,44.0,44.2,80566.0
2024-06-07 12:00:00,44.19,44.19,43.94,44.11,36413.0,44.19,44.19,43.94,44.11,36413.0
2024-06-07 12:30:00,44.13,44.17,44.11,44.15,24666.0,44.13,44.17,44.11,44.15,24666.0
2024-06-07 13:00:00,44.15,44.17,44.02,44.02,50525.0,44.15,44.17,44.02,44.02,50525.0
2024-06-07 13:30:00,44.03,44.25,44.0,44.16,105213.0,44.03,44.25,44.0,44.16,105213.0
2024-06-07 14:00:00,44.15,44.28,44.04,44.23,62548.0,44.15,44.28,44.04,44.23,62548.0
2024-06-07 14:30:00,44.23,44.31,44.18,44.24,34332.0,44.23,44.31,44.18,44.24,34332.0
2024-06-07 15:00:00,44.24,44.36,44.19,44.36,67527.0,44.24,44.36,44.19,44.36,67527.0
2024-06-07 15:30:00,44.35,44.45,44.2,44.27,348097.0,44.35,44.45,44.2,44.27,348097.0
2024-06-10 09:30:00,43.81,44.23,43.53,44.13,48206.0,43.81,44.23,43.53,44.13,48206.0
2024-06-10 10:00:00,44.14,44.29,44.01,44.17,48563.0,44.14,44.29,44.01,44.17,48563.0
2024-06-10 10:30:00,44.18,44.25,44.02,44.16,37068.0,44.18,44.25,44.02,44.16,37068.0
2024-06-10 11:00:00,44.15,44.19,44.05,44.15,33235.0,44.15,44.19,44.05,44.15,33235.0
2024-06-10 11:30:00,44.16,44.2,44.12,44.12,17938.0,44.16,44.2,44.12,44.12,17938.0
2024-06-10 12:00:00,44.12,44.33,44.1,44.29,20069.0,44.12,44.33,44.1,44.29,20069.0
2024-06-10 12:30:00,44.27,44.3,44.13,44.29,21836.0,44.27,44.3,44.13,44.29,21836.0
2024-06-10 13:00:00,44.29,44.39,44.26,44.37,20768.0,44.29,44.39,44.26,44.37,20768.0
2024-06-10 13:30:00,44.4,44.67,44.4,44.55,50987.0,44.4,44.67,44.4,44.55,50987.0
2024-06-10 14:00:00,44.56,44.6,44.45,44.5,44289.0,44.56,44.6,44.45,44.5,44289.0
2024-06-10 14:30:00,44.5,44.69,44.46,44.62,37410.0,44.5,44.69,44.46,44.62,37410.0
2024-06-10 15:00:00,44.63,44.71,44.49,44.71,44051.0,44.63,44.71,44.49,44.71,44051.0
2024-06-10 15:30:00,44.69,44.69,44.42,44.45,214367.0,44.69,44.69,44.42,44.45,214367.0
2024-06-11 09:30:00,44.16,44.25,43.72,43.75,39525.0,44.16,44.25,43.72,43.75,39525.0
2024-06-11 10:00:00,43.74,43.98,43.64,43.95,38285.0,43.74,43.98,43.64,43.95,38285.0
2024-06-11 10:30:00,43.95,44.02,43.73,44.01,34493.0,43.95,44.02,43.73,44.01,34493.0
2024-06-11 11:00:00,44.0,44.01,43.85,43.93,18370.0,44.0,44.01,43.85,43.93,18370.0
2024-06-11 11:30:00,43.95,44.02,43.85,43.85,36201.0,43.95,44.02,43.85,43.85,36201.0
2024-06-11 12:00:00,43.85,43.91,43.69,43.84,26828.0,43.85,43.91,43.69,43.84,26828.0
2024-06-11 12:30:00,43.83,44.02,43.83,43.98,29126.0,43.83,44.02,43.83,43.98,29126.0
2024-06-11 13:00:00,43.97,44.02,43.75,43.8,39541.0,43.97,44.02,43.75,43.8,39541.0
2024-06-11 13:30:00,43.8,43.99,43.79,43.93,37218.0,43.8,43.99,43.79,43.93,37218.0
2024-06-11 14:00:00,43.95,44.24,43.94,44.24,51726.0,43.95,44.24,43.94,44.24,51726.0
2024-06-11 14:30:00,44.25,44.45,44.24,44.35,51152.0,44.25,44.45,44.24,44.35,51152.0
2024-06-11 15:00:00,44.34,44.4,44.29,44.3,45121.0,44.34,44.4,44.29,44.3,45121.0
2024-06-11 15:30:00,44.31,44.44,44.24,44.43,161436.0,44.31,44.44,44.24,44.43,161436.0
2024-06-12 09:30:00,45.0,45.6,45.0,45.14,209136.0,45.0,45.6,45.0,45.14,209136.0
2024-06-12 10:00:00,45.14,45.36,44.86,45.28,95204.0,45.14,45.36,44.86,45.28,95204.0
2024-06-12 10:30:00,45.25,45.26,44.7,44.7,58291.0,45.25,45.26,44.7,44.7,58291.0
2024-06-12 11:00:00,44.71,44.82,44.59,44.77,31358.0,44.71,44.82,44.59,44.77,31358.0
2024-06-12 11:30:00,44.74,44.74,44.54,44.73,55467.0,44.74,44.74,44.54,44.73,55467.0
2024-06-12 12:00:00,44.71,45.09,44.68,45.08,60816.0,44.71,45.09,44.68,45.08,60816.0
2024-06-12 12:30:00,45.1,45.2,45.05,45.15,27894.0,45.1,45.2,45.05,45.15,27894.0
2024-06-12 13:00:00,45.16,45.24,44.92,44.92,46741.0,45.16,45.24,44.92,44.92,46741.0
2024-06-12 13:30:00,44.9,45.01,44.8,44.97,74721.0,44.9,45.01,44.8,44.97,74721.0
2024-06-12 14:00:00,44.97,45.03,44.51,45.0,93750.0,44.97,45.03,44.51,45.0,93750.0
2024-06-12 14:30:00,45.02,45.29,44.92,45.19,105884.0,45.02,45.29,44.92,45.19,105884.0
2024-06-12 15:00:00,45.19,45.24,44.8,44.85,95851.0,45.19,45.24,44.8,44.85,95851.0
2024-06-12 15:30:00,44.85,45.12,44.82,45.11,350902.0,44.85,45.12,44.82,45.11,350902.0
2024-06-13 09:30:00,44.93,45.1,44.51,44.59,28966.0,44.93,45.1,44.51,44.59,28966.0
2024-06-13 10:00:00,44.6,44.69,44.41,44.47,35995.0,44.6,44.69,44.41,44.47,35995.0
2024-06-13 10:30:00,44.48,44.48,44.04,44.12,58112.0,44.48,44.48,44.04,44.12,58112.0
2024-06-13 11:00:00,44.07,44.19,43.78,44.03,92168.0,44.07,44.19,43.78,44.03,92168.0
2024-06-13 11:30:00,44.02,44.11,43.92,44.0,44351.0,44.02,44.11,43.92,44.0,44351.0
2024-06-13 12:00:00,43.99,44.0,43.77,43.79,41965.0,43.99,44.0,43.77,43.79,41965.0
2024-06-13 12:30:00,43.8,44.04,43.71,43.97,53722.0,43.8,44.04,43.71,43.97,53722.0
2024-06-13 13:00:00,43.98,44.1,43.92,43.96,43434.0,43.98,44.1,43.92,43.96,43434.0
2024-06-13 13:30:00,43.95,44.01,43.87,43.94,34936.0,43.95,44.01,43.87,43.94,34936.0
2024-06-13 14:00:00,43.92,44.18,43.92,44.15,45994.0,43.92,44.18,43.92,44.15,45994.0
2024-06-13 14:30:00,44.15,44.25,44.13,44.23,59219.0,44.15,44.25,44.13,44.23,59219.0
2024-06-13 15:00:00,44.22,44.28,44.14,44.21,62421.0,44.22,44.28,44.14,44.21,62421.0
2024-06-13 15:30:00,44.21,44.37,44.14,44.35,279205.0,44.21,44.37,44.14,44.35,279205.0
2024-06-14 09:30:00,43.78,44.89,43.78,44.1,128225.0,43.78,44.89,43.78,44.1,128225.0
2024-06-14 10:00:00,44.15,44.33,43.93,44.25,104541.0,44.15,44.33,43.93,44.25,104541.0
2024-06-14 10:30:00,44.28,44.57,44.19,44.57,72128.0,44.28,44.57,44.19,44.57,72128.0
2024-06-14 11:00:00,44.61,44.75,44.47,44.56,43900.0,44.61,44.75,44.47,44.56,43900.0
2024-06-14 11:30:00,44.57,44.61,44.11,44.38,54922.0,44.57,44.61,44.11,44.38,54922.0
2024-06-14 12:00:00,44.36,44.45,44.25,44.28,27050.0,44.36,44.45,44.25,44.28,27050.0
2024-06-14 12:30:00,44.28,44.45,44.25,44.43,39126.0,44.28,44.45,44.25,44.43,39126.0
2024-06-14 13:00:00,44.38,44.61,44.38,44.56,24986.0,44.38,44.61,44.38,44.56,24986.0
2024-06-14 13:30:00,44.56,44.63,44.44,44.55,45126.0,44.56,44.63,44.44,44.55,45126.0
2024-06-14 14:00:00,44.53,44.62,44.32,44.35,81890.0,44.53,44.62,44.32,44.35,81890.0
2024-06-14 14:30:00,44.34,44.52,44.29,44.44,63290.0,44.34,44.52,44.29,44.44,63290.0
2024-06-14 15:00:00,44.41,44.73,44.41,44.64,56147.0,44.41,44.73,44.41,44.64,56147.0
2024-06-14 15:30:00,44.64,44.7,44.43,44.63,257746.0,44.64,44.7,44.43,44.63,257746.0
2024-06-17 09:30:00,44.55,44.86,44.39,44.74,22933.0,44.55,44.86,44.39,44.74,22933.0
2024-06-17 10:00:00,44.72,44.82,44.38,44.43,88961.0,44.72,44.82,44.38,44.43,88961.0
2024-06-17 10:30:00,44.44,44.57,44.34,44.54,30191.0,44.44,44.57,44.34,44.54,30191.0
2024-06-17 11:00:00,44.47,44.68,44.36,44.66,24554.0,44.47,44.68,44.36,44.66,24554.0
2024-06-17 11:30:00,44.62,44.64,44.47,44.57,22201.0,44.62,44.64,44.47,44.57,22201.0
2024-06-17 12:00:00,44.56,44.85,44.56,44.84,18566.0,44.56,44.85,44.56,44.84,18566.0
2024-06-17 12:30:00,44.84,44.95,44.81,44.87,23376.0,44.84,44.95,44.81,44.87,23376.0
2024-06-17 13:00:00,44.89,44.99,44.83,44.96,24587.0,44.89,44.99,44.83,44.96,24587.0
2024-06-17 13:30:00,44.97,45.35,44.96,45.3,62315.0,44.97,45.35,44.96,45.3,62315.0
2024-06-17 14:00:00,45.26,45.49,45.26,45.26,44532.0,45.26,45.49,45.26,45.26,44532.0
2024-06-17 14:30:00,45.3,45.37,45.25,45.36,21592.0,45.3,45.37,45.25,45.36,21592.0
2024-06-17 15:00:00,45.36,45.44,45.27,45.31,67776.0,45.36,45.44,45.27,45.31,67776.0
2024-06-17 15:30:00,45.3,45.31,44.92,45.03,213765.0,45.3,45.31,44.92,45.03,213765.0
2024-06-18 09:30:00,44.98,45.19,44.79,45.07,24173.0,44.98,45.19,44.79,45.07,24173.0
2024-06-18 10:00:00,45.07,45.37,44.95,45.15,342097.0,45.07,45.37,44.95,45.15,342097.0
2024-06-18 10:30:00,45.12,45.43,45.02,45.16,39110.0,45.12,45.43,45.02,45.16,39110.0
2024-06-18 11:00:00,45.13,45.27,45.13,45.27,16814.0,45.13,45.27,45.13,45.27,16814.0
2024-06-18 11:30:00,45.26,45.41,45.13,45.41,44794.0,45.26,45.41,45.13,45.41,44794.0
2024-06-18 12:00:00,45.41,45.42,45.25,45.28,69938.0,45.41,45.42,45.25,45.28,69938.0
2024-06-18 12:30:00,45.25,45.32,45.21,45.24,29930.0,45.25,45.32,45.21,45.24,29930.0
2024-06-18 13:00:00,45.24,45.25,45.14,45.21,20625.0,45.24,45.25,45.14,45.21,20625.0
2024-06-18 13:30:00,45.2,45.25,45.08,45.16,32934.0,45.2,45.25,45.08,45.16,32934.0
2024-06-18 14:00:00,45.16,45.34,45.07,45.31,29335.0,45.16,45.34,45.07,45.31,29335.0
2024-06-18 14:30:00,45.32,45.36,45.16,45.36,37059.0,45.32,45.36,45.16,45.36,37059.0
2024-06-18 15:00:00,45.37,45.4,45.31,45.36,40154.0,45.37,45.4,45.31,45.36,40154.0
2024-06-18 15:30:00,45.37,45.61,45.3,45.36,292519.0,45.37,45.61,45.3,45.36,292519.0
2024-06-20 09:30:00,45.35,45.75,45.03,45.52,40933.0,45.35,45.75,45.03,45.52,40933.0
2024-06-20 10:00:00,45.58,45.61,45.37,45.44,28994.0,45.58,45.61,45.37,45.44,28994.0
2024-06-20 10:30:00,45.43,45.58,45.35,45.4,34402.0,45.43,45.58,45.35,45.4,34402.0
2024-06-20 11:00:00,45.38,45.4,45.21,45.3,26214.0,45.38,45.4,45.21,45.3,26214.0
2024-06-20 11:30:00,45.3,45.33,45.22,45.29,17502.0,45.3,45.33,45.22,45.29,17502.0
2024-06-20 12:00:00,45.3,45.49,45.3,45.36,35116.0,45.3,45.49,45.3,45.36,35116.0
2024-06-20 12:30:00,45.33,45.35,45.25,45.27,29037.0,45.33,45.35,45.25,45.27,29037.0
2024-06-20 13:00:00,45.26,45.26,45.02,45.02,18524.0,45.26,45.26,45.02,45.02,18524.0
2024-06-20 13:30:00,45.04,45.05,44.8,44.8,32969.0,45.04,45.05,44.8,44.8,32969.0
2024-06-20 14:00:00,44.78,44.99,44.78,44.98,23443.0,44.78,44.99,44.78,44.98,23443.0
2024-06-20 14:30:00,44.98,45.04,44.75,44.75,30147.0,44.98,45.04,44.75,44.75,30147.0
2024-06-20 15:00:00,44.76,44.82,44.46,44.57,50877.0,44.76,44.82,44.46,44.57,50877.0
2024-06-20 15:30:00,44.56,44.79,44.49,44.72,207969.0,44.56,44.79,44.49,44.72,207969.0
2024-06-21 09:30:00,44.5,44.73,44.01,44.22,322219.0,44.5,44.73,44.01,44.22,322219.0
2024-06-21 10:00:00,44.16,44.58,44.16,44.53,46149.0,44.16,44.58,44.16,44.53,46149.0
2024-06-21 10:30:00,44.5,44.52,44.35,44.43,20184.0,44.5,44.52,44.35,44.43,20184.0
2024-06-21 11:00:00,44.43,44.55,44.34,44.53,38018.0,44.43,44.55,44.34,44.53,38018.0
2024-06-21 11:30:00,44.52,44.57,44.38,44.48,19802.0,44.52,44.57,44.38,44.48,19802.0
2024-06-21 12:00:00,44.5,44.57,44.4,44.47,20760.0,44.5,44.57,44.4,44.47,20760.0
2024-06-21 12:30:00,44.48,44.54,44.39,44.46,38590.0,44.48,44.54,44.39,44.46,38590.0
2024-06-21 13:00:00,44.46,44.72,44.46,44.53,33543.0,44.46,44.72,44.46,44.53,33543.0
2024-06-21 13:30:00,44.55,44.58,44.44,44.56,17569.0,44.55,44.58,44.44,44.56,17569.0
2024-06-21 14:00:00,44.55,44.67,44.54,44.64,19392.0,44.55,44.67,44.54,44.64,19392.0
2024-06-21 14:30:00,44.64,44.66,44.5,44.61,24797.0,44.64,44.66,44.5,44.61,24797.0
2024-06-21 15:00:00,44.61,44.79,44.59,44.78,51197.0,44.61,44.79,44.59,44.78,51197.0
2024-06-21 15:30:00,44.78,45.28,44.76,45.01,364215.0,44.78,45.28,44.76,45.01,364215.0
2024-06-24 09:30:00,45.13,45.36,44.8,45.19,52904.0,45.13,45.36,44.8,45.19,52904.0
2024-06-24 10:00:00,45.22,45.66,45.22,45.47,27297.0,45.22,45.66,45.22,45.47,27297.0
2024-06-24 10:30:00,45.49,45.68,45.48,45.58,18067.0,45.49,45.68,45.48,45.58,18067.0
2024-06-24 11:00:00,45.58,45.63,45.25,45.41,50309.0,45.58,45.63,45.25,45.41,50309.0
2024-06-24 11:30:00,45.42,45.43,45.1,45.23,83944.0,45.42,45.43,45.1,45.23,83944.0
2024-06-24 12:00:00,45.22,45.24,45.08,45.12,13625.0,45.22,45.24,45.08,45.12,13625.0
2024-06-24 12:30:00,45.16,45.21,45.0,45.0,20181.0,45.16,45.21,45.0,45.0,20181.0
2024-06-24 13:00:00,44.99,45.02,44.81,44.82,59198.0,44.99,45.02,44.81,44.82,59198.0
2024-06-24 13:30:00,44.82,44.93,44.64,44.78,65360.0,44.82,44.93,44.64,44.78,65360.0
2024-06-24 14:00:00,44.75,44.8,44.66,44.75,48048.0,44.75,44.8,44.66,44.75,48048.0
2024-06-24 14:30:00,44.73,44.88,44.66,44.85,50120.0,44.73,44.88,44.66,44.85,50120.0
2024-06-24 15:00:00,44.84,44.91,44.67,44.75,56507.0,44.84,44.91,44.67,44.75,56507.0
2024-06-24 15:30:00,44.75,44.87,44.68,44.71,260435.0,44.75,44.87,44.68,44.71,260435.0
2024-06-25 09:30:00,44.72,44.73,44.08,44.32,44847.0,44.72,44.73,44.08,44.32,44847.0
2024-06-25 10:00:00,44.28,44.41,44.2,44.22,39896.0,44.28,44.41,44.2,44.22,39896.0
2024-06-25 10:30:00,44.27,44.28,43.91,44.01,32747.0,44.27,44.28,43.91,44.01,32747.0
2024-06-25 11:00:00,44.03,44.16,43.98,44.13,72330.0,44.03,44.16,43.98,44.13,72330.0
2024-06-25 11:30:00,44.15,44.25,44.09,44.12,18714.0,44.15,44.25,44.09,44.12,18714.0
2024-06-25 12:00:00,44.11,44.18,44.0,44.18,44928.0,44.11,44.18,44.0,44.18,44928.0
2024-06-25 12:30:00,44.18,44.25,44.11,44.12,32202.0,44.18,44.25,44.11,44.12,32202.0
2024-06-25 13:00:00,44.17,44.36,44.17,44.21,47462.0,44.17,44.36,44.17,44.21,47462.0
2024-06-25 13:30:00,44.22,44.38,44.19,44.3,46775.0,44.22,44.38,44.19,44.3,46775.0
2024-06-25 14:00:00,44.27,44.36,44.24,44.36,31929.0,44.27,44.36,44.24,44.36,31929.0
2024-06-25 14:30:00,44.36,44.37,44.19,44.22,40618.0,44.36,44.37,44.19,44.22,40618.0
2024-06-25 15:00:00,44.21,44.26,44.13,44.15,66381.0,44.21,44.26,44.13,44.15,66381.0
2024-06-25 15:30:00,44.15,44.17,43.78,43.99,527867.0,44.15,44.17,43.78,43.99,527867.0
2024-06-26 09:30:00,43.74,43.88,43.26,43.61,77926.0,43.74,43.88,43.26,43.61,77926.0
2024-06-26 10:00:00,43.57,43.59,43.06,43.2,155631.0,43.57,43.59,43.06,43.2,155631.0
2024-06-26 10:30:00,43.23,43.34,43.05,43.29,90554.0,43.23,43.34,43.05,43.29,90554.0
2024-06-26 11:00:00,43.29,43.29,42.82,42.82,35503.0,43.29,43.29,42.82,42.82,35503.0
2024-06-26 11:30:00,42.82,43.05,42.69,42.95,81701.0,42.82,43.05,42.69,42.95,81701.0
2024-06-26 12:00:00,42.93,42.97,42.78,42.8,40545.0,42.93,42.97,42.78,42.8,40545.0
2024-06-26 12:30:00,42.8,43.05,42.78,43.04,44565.0,42.8,43.05,42.78,43.04,44565.0
2024-06-26 13:00:00,42.98,43.1,42.89,42.98,44009.0,42.98,43.1,42.89,42.98,44009.0
2024-06-26 13:30:00,42.98,43.01,42.86,42.91,37691.0,42.98,43.01,42.86,42.91,37691.0
2024-06-26 14:00:00,42.93,43.23,42.89,43.23,121197.0,42.93,43.23,42.89,43.23,121197.0
2024-06-26 14:30:00,43.2,43.41,43.12,43.29,55650.0,43.2,43.41,43.12,43.29,55650.0
2024-06-26 15:00:00,43.29,43.37,43.16,43.29,62974.0,43.29,43.37,43.16,43.29,62974.0
2024-06-26 15:30:00,43.28,43.64,43.27,43.62,214969.0,43.28,43.64,43.27,43.62,214969.0
2024-06-27 09:30:00,43.79,44.08,43.67,43.82,40093.0,43.79,44.08,43.67,43.82,40093.0
2024-06-27 10:00:00,43.82,43.94,43.76,43.76,57630.0,43.82,43.94,43.76,43.76,57630.0
2024-06-27 10:30:00,43.78,43.94,43.66,43.71,75984.0,43.78,43.94,43.66,43.71,75984.0
2024-06-27 11:00:00,43.69,43.7,43.51,43.51,48039.0,43.69,43.7,43.51,43.51,48039.0
2024-06-27 11:30:00,43.5,43.54,43.25,43.26,29695.0,43.5,43.54,43.25,43.26,29695.0
2024-06-27 12:00:00,43.22,43.24,43.13,43.22,38403.0,43.22,43.24,43.13,43.22,38403.0
2024-06-27 12:30:00,43.22,43.4,43.22,43.26,24331.0,43.22,43.4,43.22,43.26,24331.0
2024-06-27 13:00:00,43.25,43.36,43.19,43.22,22756.0,43.25,43.36,43.19,43.22,22756.0
2024-06-27 13:30:00,43.23,43.23,43.11,43.19,46441.0,43.23,43.23,43.11,43.19,46441.0
2024-06-27 14:00:00,43.18,43.22,43.0,43.09,49145.0,43.18,43.22,43.0,43.09,49145.0
2024-06-27 14:30:00,43.09,43.21,43.03,43.14,29084.0,43.09,43.21,43.03,43.14,29084.0
2024-06-27 15:00:00,43.15,43.23,43.09,43.2,31333.0,43.15,43.23,43.09,43.2,31333.0
2024-06-27 15:30:00,43.2,43.26,42.99,43.06,233100.0,43.2,43.26,42.99,43.06,233100.0
2024-06-28 09:30:00,43.46,43.84,43.39,43.42,37171.0,43.46,43.84,43.39,43.42,37171.0
2024-06-28 10:00:00,43.43,43.92,43.38,43.63,112274.0,43.43,43.92,43.38,43.63,112274.0
2024-06-28 10:30:00,43.66,43.79,43.59,43.59,36630.0,43.66,43.79,43.59,43.59,36630.0
2024-06-28 11:00:00,43.59,43.85,43.39,43.59,108873.0,43.59,43.85,43.39,43.59,108873.0
2024-06-28 11:30:00,43.59,43.63,43.48,43.59,49371.0,43.59,43.63,43.48,43.59,49371.0
2024-06-28 12:00:00,43.62,43.7,43.29,43.33,55284.0,43.62,43.7,43.29,43.33,55284.0
2024-06-28 12:30:00,43.32,43.36,43.17,43.17,53580.0,43.32,43.36,43.17,43.17,53580.0
2024-06-28 13:00:00,43.17,43.22,43.02,43.03,51078.0,43.17,43.22,43.02,43.03,51078.0
2024-06-28 13:30:00,43.02,43.14,43.0,43.09,34415.0,43.02,43.14,43.0,43.09,34415.0
2024-06-28 14:00:00,43.09,43.31,43.08,43.19,65658.0,43.09,43.31,43.08,43.19,65658.0
2024-06-28 14:30:00,43.19,43.37,43.14,43.29,70330.0,43.19,43.37,43.14,43.29,70330.0
2024-06-28 15:00:00,43.27,43.28,43.11,43.11,115971.0,43.27,43.28,43.11,43.11,115971.0
2024-06-28 15:30:00,43.13,43.61,42.95,43.54,545938.0,43.13,43.61,42.95,43.54,545938.0
2024-07-01 09:30:00,43.91,43.99,43.11,43.52,66194.0,43.91,43.99,43.11,43.52,66194.0
2024-07-01 10:00:00,43.55,43.65,42.91,43.3,77495.0,43.55,43.65,42.91,43.3,77495.0
2024-07-01 10:30:00,43.29,43.4,43.14,43.37,34879.0,43.29,43.4,43.14,43.37,34879.0
2024-07-01 11:00:00,43.36,43.39,43.14,43.14,20704.0,43.36,43.39,43.14,43.14,20704.0
2024-07-01 11:30:00,43.19,43.27,43.11,43.26,34454.0,43.19,43.27,43.11,43.26,34454.0
2024-07-01 12:00:00,43.25,43.42,43.24,43.41,17031.0,43.25,43.42,43.24,43.41,17031.0
2024-07-01 12:30:00,43.39,43.5,43.32,43.47,22981.0,43.39,43.5,43.32,43.47,22981.0
2024-07-01 13:00:00,43.47,43.53,43.29,43.52,85270.0,43.47,43.53,43.29,43.52,85270.0
2024-07-01 13:30:00,43.5,43.5,43.39,43.44,36943.0,43.5,43.5,43.39,43.44,36943.0
2024-07-01 14:00:00,43.42,43.47,43.34,43.37,24851.0,43.42,43.47,43.34,43.37,24851.0
2024-07-01 14:30:00,43.37,43.49,43.36,43.47,73662.0,43.37,43.49,43.36,43.47,73662.0
2024-07-01 15:00:00,43.47,43.47,43.25,43.4,217701.0,43.47,43.47,43.25,43.4,217701.0
2024-07-01 15:30:00,43.4,43.4,43.11,43.2,222899.0,43.4,43.4,43.11,43.2,222899.0
2024-07-02 09:30:00,43.7,43.7,43.06,43.16,29907.0,43.7,43.7,43.06,43.16,29907.0
2024-07-02 10:00:00,43.15,43.4,43.06,43.07,22355.0,43.15,43.4,43.06,43.07,22355.0
2024-07-02 10:30:00,43.05,43.07,42.8,42.88,34091.0,43.05,43.07,42.8,42.88,34091.0
2024-07-02 11:00:00,42.87,43.0,42.77,43.0,32324.0,42.87,43.0,42.77,43.0,32324.0
2024-07-02 11:30:00,42.99,43.13,42.98,43.07,18803.0,42.99,43.13,42.98,43.07,18803.0
2024-07-02 12:00:00,43.07,43.17,43.02,43.16,25931.0,43.07,43.17,43.02,43.16,25931.0
2024-07-02 12:30:00,43.15,43.18,42.98,42.98,20927.0,43.15,43.18,42.98,42.98,20927.0
2024-07-02 13:00:00,42.98,43.2,42.98,43.2,15139.0,42.98,43.2,42.98,43.2,15139.0
2024-07-02 13:30:00,43.18,43.33,43.12,43.3,43525.0,43.18,43.33,43.12,43.3,43525.0
2024-07-02 14:00:00,43.3,43.46,43.3,43.36,38833.0,43.3,43.46,43.3,43.36,38833.0
2024-07-02 14:30:00,43.35,43.35,43.28,43.3,27520.0,43.35,43.35,43.28,43.3,27520.0
2024-07-02 15:00:00,43.3,43.33,43.18,43.3,69702.0,43.3,43.33,43.18,43.3,69702.0
2024-07-02 15:30:00,43.29,43.29,43.15,43.19,174999.0,43.29,43.29,43.15,43.19,174999.0
2024-07-03 09:30:00,43.27,43.93,43.27,43.89,41489.0,43.27,43.93,43.27,43.89,41489.0
2024-07-03 10:00:00,43.93,44.39,43.9,44.23,102197.0,43.93,44.39,43.9,44.23,102197.0
2024-07-03 10:30:00,44.26,44.39,44.1,44.1,74734.0,44.26,44.39,44.1,44.1,74734.0
2024-07-03 11:00:00,44.09,44.26,43.96,44.21,38091.0,44.09,44.26,43.96,44.21,38091.0
2024-07-03 11:30:00,44.23,44.34,44.2,44.33,48135.0,44.23,44.34,44.2,44.33,48135.0
2024-07-03 12:00:00,44.35,44.38,44.2,44.25,72015.0,44.35,44.38,44.2,44.25,72015.0
2024-07-03 12:30:00,44.22,44.24,44.03,44.11,120428.0,44.22,44.24,44.03,44.11,120428.0
2024-07-05 09:30:00,43.93,44.27,43.75,44.05,90758.0,43.93,44.27,43.75,44.05,90758.0
2024-07-05 10:00:00,44.04,44.05,43.78,43.85,72965.0,44.04,44.05,43.78,43.85,72965.0
2024-07-05 10:30:00,43.9,44.32,43.86,44.23,43483.0,43.9,44.32,43.86,44.23,43483.0
2024-07-05 11:00:00,44.23,44.32,44.14,44.19,30106.0,44.23,44.32,44.14,44.19,30106.0
2024-07-05 11:30:00,44.21,44.29,44.14,44.27,29567.0,44.21,44.29,44.14,44.27,29567.0
2024-07-05 12:00:00,44.25,44.38,44.2,44.3,26351.0,44.25,44.38,44.2,44.3,26351.0
2024-07-05 12:30:00,44.3,44.57,44.29,44.55,33731.0,44.3,44.57,44.29,44.55,33731.0
2024-07-05 13:00:00,44.57,44.65,44.51,44.6,28640.0,44.57,44.65,44.51,44.6,28640.0
2024-07-05 13:30:00,44.6,44.66,44.53,44.64,26922.0,44.6,44.66,44.53,44.64,26922.0
2024-07-05 14:00:00,44.65,44.65,44.41,44.43,37832.0,44.65,44.65,44.41,44.43,37832.0
2024-07-05 14:30:00,44.46,44.51,44.37,44.38,66810.0,44.46,44.51,44.37,44.38,66810.0
2024-07-05 15:00:00,44.39,44.41,44.27,44.29,51795.0,44.39,44.41,44.27,44.29,51795.0
2024-07-05 15:30:00,44.3,44.34,44.21,44.31,148651.0,44.3,44.34,44.21,44.31,148651.0
2024-07-08 09:30:00,44.5,44.99,44.42,44.52,57937.0,44.5,44.99,44.42,44.52,57937.0
2024-07-08 10:00:00,44.55,44.61,44.2,44.24,38291.0,44.55,44.61,44.2,44.24,38291.0
2024-07-08 10:30:00,44.24,44.45,44.11,44.41,20504.0,44.24,44.45,44.11,44.41,20504.0
2024-07-08 11:00:00,44.42,44.71,44.39,44.62,21098.0,44.42,44.71,44.39,44.62,21098.0
2024-07-08 11:30:00,44.61,44.61,44.49,44.56,17496.0,44.61,44.61,44.49,44.56,17496.0
2024-07-08 12:00:00,44.52,44.66,44.52,44.63,19968.0,44.52,44.66,44.52,44.63,19968.0
2024-07-08 12:30:00,44.62,44.73,44.53,44.71,17264.0,44.62,44.73,44.53,44.71,17264.0
2024-07-08 13:00:00,44.73,44.74,44.62,44.7,15752.0,44.73,44.74,44.62,44.7,15752.0
2024-07-08 13:30:00,44.7,44.76,44.64,44.72,17828.0,44.7,44.76,44.64,44.72,17828.0
2024-07-08 14:00:00,44.71,44.83,44.51,44.53,129739.0,44.71,44.83,44.51,44.53,129739.0
2024-07-08 14:30:00,44.53,44.59,44.42,44.53,31681.0,44.53,44.59,44.42,44.53,31681.0
2024-07-08 15:00:00,44.5,44.54,44.32,44.36,26824.0,44.5,44.54,44.32,44.36,26824.0
2024-07-08 15:30:00,44.36,44.4,44.18,44.21,210903.0,44.36,44.4,44.18,44.21,210903.0
2024-07-09 09:30:00,44.04,44.62,43.87,43.9,31637.0,44.04,44.62,43.87,43.9,31637.0
2024-07-09 10:00:00,43.89,43.98,43.8,43.85,45009.0,43.89,43.98,43.8,43.85,45009.0
2024-07-09 10:30:00,43.86,44.14,43.79,43.97,50933.0,43.86,44.14,43.79,43.97,50933.0
2024-07-09 11:00:00,43.97,44.04,43.86,44.04,24153.0,43.97,44.04,43.86,44.04,24153.0
2024-07-09 11:30:00,44.01,44.47,43.89,44.47,59187.0,44.01,44.47,43.89,44.47,59187.0
2024-07-09 12:00:00,44.47,44.58,44.37,44.46,71201.0,44.47,44.58,44.37,44.46,71201.0
2024-07-09 12:30:00,44.46,44.48,44.3,44.35,44814.0,44.46,44.48,44.3,44.35,44814.0
2024-07-09 13:00:00,44.37,44.46,44.14,44.26,48400.0,44.37,44.46,44.14,44.26,48400.0
2024-07-09 13:30:00,44.27,44.46,44.14,44.16,50581.0,44.27,44.46,44.14,44.16,50581.0
2024-07-09 14:00:00,44.14,44.16,44.04,44.11,43171.0,44.14,44.16,44.04,44.11,43171.0
2024-07-09 14:30:00,44.12,44.16,43.96,43.98,83109.0,44.12,44.16,43.96,43.98,83109.0
2024-07-09 15:00:00,43.97,44.0,43.82,43.96,229886.0,43.97,44.0,43.82,43.96,229886.0
2024-07-09 15:30:00,43.97,43.97,43.67,43.67,235802.0,43.97,43.97,43.67,43.67,235802.0
2024-07-10 09:30:00,43.86,44.01,43.56,43.6,16765.0,43.86,44.01,43.56,43.6,16765.0
2024-07-10 10:00:00,43.64,44.02,43.64,43.74,20511.0,43.64,44.02,43.64,43.74,20511.0
2024-07-10 10:30:00,43.73,43.98,43.72,43.95,11202.0,43.73,43.98,43.72,43.95,11202.0
2024-07-10 11:00:00,43.97,44.09,43.88,44.02,22663.0,43.97,44.09,43.88,44.02,22663.0
2024-07-10 11:30:00,44.04,44.28,43.99,44.22,16462.0,44.04,44.28,43.99,44.22,16462.0
2024-07-10 12:00:00,44.21,44.54,44.21,44.54,23249.0,44.21,44.54,44.21,44.54,23249.0
2024-07-10 12:30:00,44.52,44.64,44.47,44.51,27770.0,44.52,44.64,44.47,44.51,27770.0
2024-07-10 13:00:00,44.49,44.51,44.3,44.36,21009.0,44.49,44.51,44.3,44.36,21009.0
2024-07-10 13:30:00,44.33,44.4,44.26,44.38,42028.0,44.33,44.4,44.26,44.38,42028.0
2024-07-10 14:00:00,44.39,44.47,44.34,44.4,37377.0,44.39,44.47,44.34,44.4,37377.0
2024-07-10 14:30:00,44.41,44.57,44.41,44.49,36873.0,44.41,44.57,44.41,44.49,36873.0
2024-07-10 15:00:00,44.5,44.7,44.46,44.69,54924.0,44.5,44.7,44.46,44.69,54924.0
2024-07-10 15:30:00,44.69,44.88,44.59,44.77,254361.0,44.69,44.88,44.59,44.77,254361.0
2024-07-11 09:30:00,45.62,46.12,45.55,45.92,132080.0,45.62,46.12,45.55,45.92,132080.0
2024-07-11 10:00:00,45.88,46.23,45.86,46.19,55538.0,45.88,46.23,45.86,46.19,55538.0
2024-07-11 10:30:00,46.16,46.55,46.12,46.35,61648.0,46.16,46.55,46.12,46.35,61648.0
2024-07-11 11:00:00,46.34,46.51,46.22,46.49,166876.0,46.34,46.51,46.22,46.49,166876.0
2024-07-11 11:30:00,46.48,46.61,46.23,46.26,117430.0,46.48,46.61,46.23,46.26,117430.0
2024-07-11 12:00:00,46.23,46.36,46.12,46.31,73392.0,46.23,46.36,46.12,46.31,73392.0
2024-07-11 12:30:00,46.29,46.53,46.17,46.5,47957.0,46.29,46.53,46.17,46.5,47957.0
2024-07-11 13:00:00,46.52,46.77,46.49,46.64,61956.0,46.52,46.77,46.49,46.64,61956.0
2024-07-11 13:30:00,46.61,46.78,46.55,46.69,61068.0,46.61,46.78,46.55,46.69,61068.0
2024-07-11 14:00:00,46.67,46.73,46.56,46.57,28352.0,46.67,46.73,46.56,46.57,28352.0
2024-07-11 14:30:00,46.55,46.68,46.53,46.61,133236.0,46.55,46.68,46.53,46.61,133236.0
2024-07-11 15:00:00,46.62,46.72,46.51,46.69,50895.0,46.62,46.72,46.51,46.69,50895.0
2024-07-11 15:30:00,46.69,46.79,46.53,46.55,288306.0,46.69,46.79,46.53,46.55,288306.0
2024-07-12 09:30:00,47.1,47.79,46.82,47.66,106789.0,47.1,47.79,46.82,47.66,106789.0
2024-07-12 10:00:00,47.69,48.32,47.69,48.3,276973.0,47.69,48.32,47.69,48.3,276973.0
2024-07-12 10:30:00,48.32,48.47,48.27,48.31,127895.0,48.32,48.47,48.27,48.31,127895.0
2024-07-12 11:00:00,48.31,48.34,47.85,48.06,154404.0,48.31,48.34,47.85,48.06,154404.0
2024-07-12 11:30:00,48.07,48.16,47.76,47.91,50878.0,48.07,48.16,47.76,47.91,50878.0
2024-07-12 12:00:00,47.89,48.01,47.7,47.98,59868.0,47.89,48.01,47.7,47.98,59868.0
2024-07-12 12:30:00,48.0,48.0,47.65,47.8,56693.0,48.0,48.0,47.65,47.8,56693.0
2024-07-12 13:00:00,47.8,48.14,47.73,48.13,114277.0,47.8,48.14,47.73,48.13,114277.0
2024-07-12 13:30:00,48.09,48.26,48.05,48.07,52864.0,48.09,48.26,48.05,48.07,52864.0
2024-07-12 14:00:00,48.05,48.14,48.02,48.14,37840.0,48.05,48.14,48.02,48.14,37840.0
2024-07-12 14:30:00,48.12,48.17,47.98,48.05,77574.0,48.12,48.17,47.98,48.05,77574.0
2024-07-12 15:00:00,48.05,48.1,47.9,47.95,78743.0,48.05,48.1,47.9,47.95,78743.0
2024-07-12 15:30:00,47.95,48.02,47.58,47.65,397514.0,47.95,48.02,47.58,47.65,397514.0
2024-07-15 09:30:00,48.05,48.72,48.02,48.53,251609.0,48.05,48.72,48.02,48.53,251609.0
2024-07-15 10:00:00,48.54,48.97,48.52,48.82,239444.0,48.54,48.97,48.52,48.82,239444.0
2024-07-15 10:30:00,48.77,48.98,48.61,48.77,241261.0,48.77,48.98,48.61,48.77,241261.0
2024-07-15 11:00:00,48.77,49.16,48.77,48.91,164092.0,48.77,49.16,48.77,48.91,164092.0
2024-07-15 11:30:00,48.93,49.23,48.89,49.05,118011.0,48.93,49.23,48.89,49.05,118011.0
2024-07-15 12:00:00,49.05,49.05,48.72,48.81,139044.0,49.05,49.05,48.72,48.81,139044.0
2024-07-15 12:30:00,48.8,48.81,48.09,48.15,104746.0,48.8,48.81,48.09,48.15,104746.0
2024-07-15 13:00:00,48.15,48.2,47.94,48.02,60351.0,48.15,48.2,47.94,48.02,60351.0
2024-07-15 13:30:00,48.0,48.34,47.94,48.26,81552.0,48.0,48.34,47.94,48.26,81552.0
2024-07-15 14:00:00,48.28,48.6,48.28,48.58,38167.0,48.28,48.6,48.28,48.58,38167.0
2024-07-15 14:30:00,48.58,48.63,48.46,48.54,83243.0,48.58,48.63,48.46,48.54,83243.0
2024-07-15 15:00:00,48.53,48.84,48.53,48.78,90819.0,48.53,48.84,48.53,48.78,90819.0
2024-07-15 15:30:00,48.79,48.79,48.22,48.45,318840.0,48.79,48.79,48.22,48.45,318840.0
2024-07-16 09:30:00,48.97,49.56,48.97,49.32,184584.0,48.97,49.56,48.97,49.32,184584.0
2024-07-16 10:00:00,49.4,49.5,49.25,49.42,112922.0,49.4,49.5,49.25,49.42,112922.0
2024-07-16 10:30:00,49.46,49.81,49.37,49.79,105018.0,49.46,49.81,49.37,49.79,105018.0
2024-07-16 11:00:00,49.77,50.2,49.7,49.92,200044.0,49.77,50.2,49.7,49.92,200044.0
2024-07-16 11:30:00,49.9,50.32,49.84,50.31,156779.0,49.9,50.32,49.84,50.31,156779.0
2024-07-16 12:00:00,50.32,50.63,50.32,50.38,175965.0,50.32,50.63,50.32,50.38,175965.0
2024-07-16 12:30:00,50.37,50.51,50.11,50.26,185959.0,50.37,50.51,50.11,50.26,185959.0
2024-07-16 13:00:00,50.26,50.35,50.13,50.14,99406.0,50.26,50.35,50.13,50.14,99406.0
2024-07-16 13:30:00,50.15,50.24,50.04,50.14,75259.0,50.15,50.24,50.04,50.14,75259.0
2024-07-16 14:00:00,50.14,50.22,49.99,50.09,142610.0,50.14,50.22,49.99,50.09,142610.0
2024-07-16 14:30:00,50.09,50.16,50.01,50.13,70135.0,50.09,50.16,50.01,50.13,70135.0
2024-07-16 15:00:00,50.12,50.43,50.08,50.31,94496.0,50.12,50.43,50.08,50.31,94496.0
2024-07-16 15:30:00,50.29,50.39,50.13,50.26,285827.0,50.29,50.39,50.13,50.26,285827.0
2024-07-17 09:30:00,50.45,51.64,50.09,51.29,373020.0,50.45,51.64,50.09,51.29,373020.0
2024-07-17 10:00:00,51.29,51.29,50.35,50.51,283250.0,51.29,51.29,50.35,50.51,283250.0
2024-07-17 10:30:00,50.54,50.69,50.28,50.33,257252.0,50.54,50.69,50.28,50.33,257252.0
2024-07-17 11:00:00,50.31,50.56,50.17,50.21,91107.0,50.31,50.56,50.17,50.21,91107.0
2024-07-17 11:30:00,50.21,50.3,49.98,50.21,57198.0,50.21,50.3,49.98,50.21,57198.0
2024-07-17 12:00:00,50.21,50.3,49.73,49.73,93898.0,50.21,50.3,49.73,49.73,93898.0
2024-07-17 12:30:00,49.75,49.78,49.35,49.54,55677.0,49.75,49.78,49.35,49.54,55677.0
2024-07-17 13:00:00,49.54,49.61,49.33,49.4,51720.0,49.54,49.61,49.33,49.4,51720.0
2024-07-17 13:30:00,49.38,49.52,49.04,49.07,75900.0,49.38,49.52,49.04,49.07,75900.0
2024-07-17 14:00:00,49.09,49.1,48.93,49.0,80761.0,49.09,49.1,48.93,49.0,80761.0
2024-07-17 14:30:00,49.0,49.12,48.83,48.99,79848.0,49.0,49.12,48.83,48.99,79848.0
2024-07-17 15:00:00,48.99,49.03,48.83,48.97,70466.0,48.99,49.03,48.83,48.97,70466.0
2024-07-17 15:30:00,48.97,49.05,48.59,48.68,492996.0,48.97,49.05,48.59,48.68,492996.0
2024-07-18 09:30:00,48.68,49.28,48.64,49.17,80354.0,48.68,49.28,48.64,49.17,80354.0
2024-07-18 10:00:00,49.21,49.39,48.8,48.89,47417.0,49.21,49.39,48.8,48.89,47417.0
2024-07-18 10:30:00,48.83,48.89,48.41,48.6,57084.0,48.83,48.89,48.41,48.6,57084.0
2024-07-18 11:00:00,48.66,48.84,48.31,48.31,34042.0,48.66,48.84,48.31,48.31,34042.0
2024-07-18 11:30:00,48.3,48.3,47.92,47.96,40030.0,48.3,48.3,47.92,47.96,40030.0
2024-07-18 12:00:00,47.94,48.07,47.83,47.83,24665.0,47.94,48.07,47.83,47.83,24665.0
2024-07-18 12:30:00,47.87,48.3,47.83,48.27,41293.0,47.87,48.3,47.83,48.27,41293.0
2024-07-18 13:00:00,48.27,48.56,48.23,48.3,58712.0,48.27,48.56,48.23,48.3,58712.0
2024-07-18 13:30:00,48.3,48.43,48.21,48.43,95211.0,48.3,48.43,48.21,48.43,95211.0
2024-07-18 14:00:00,48.42,48.49,48.12,48.15,146266.0,48.42,48.49,48.12,48.15,146266.0
2024-07-18 14:30:00,48.15,48.18,47.89,47.98,52476.0,48.15,48.18,47.89,47.98,52476.0
2024-07-18 15:00:00,48.0,48.02,47.68,47.93,75456.0,48.0,48.02,47.68,47.93,75456.0
2024-07-18 15:30:00,47.93,48.33,47.92,48.01,267877.0,47.93,48.33,47.92,48.01,267877.0
2024-07-19 09:30:00,47.98,48.04,47.38,48.0,71931.0,47.98,48.04,47.38,48.0,71931.0
2024-07-19 10:00:00,47.97,48.34,47.85,47.98,33426.0,47.97,48.34,47.85,47.98,33426.0
2024-07-19 10:30:00,48.02,48.07,47.72,47.9,17768.0,48.02,48.07,47.72,47.9,17768.0
2024-07-19 11:00:00,47.93,48.09,47.71,47.72,37815.0,47.93,48.09,47.71,47.72,37815.0
2024-07-19 11:30:00,47.75,48.24,47.69,48.22,29343.0,47.75,48.24,47.69,48.22,29343.0
2024-07-19 12:00:00,48.21,48.43,48.2,48.29,30139.0,48.21,48.43,48.2,48.29,30139.0
2024-07-19 12:30:00,48.28,48.28,48.08,48.09,16635.0,48.28,48.28,48.08,48.09,16635.0
2024-07-19 13:00:00,48.08,48.11,47.88,47.94,16872.0,48.08,48.11,47.88,47.94,16872.0
2024-07-19 13:30:00,47.93,47.99,47.81,47.97,27213.0,47.93,47.99,47.81,47.97,27213.0
2024-07-19 14:00:00,47.97,47.97,47.7,47.71,19230.0,47.97,47.97,47.7,47.71,19230.0
2024-07-19 14:30:00,47.7,47.86,47.59,47.84,26436.0,47.7,47.86,47.59,47.84,26436.0
2024-07-19 15:00:00,47.82,47.92,47.78,47.86,35754.0,47.82,47.92,47.78,47.86,35754.0
2024-07-19 15:30:00,47.85,47.88,47.59,47.79,183509.0,47.85,47.88,47.59,47.79,183509.0
2024-07-22 09:30:00,48.07,48.53,47.86,47.98,55042.0,48.07,48.53,47.86,47.98,55042.0
2024-07-22 10:00:00,47.89,48.0,47.61,47.98,27271.0,47.89,48.0,47.61,47.98,27271.0
2024-07-22 10:30:00,47.98,48.24,47.89,48.22,29868.0,47.98,48.24,47.89,48.22,29868.0
2024-07-22 11:00:00,48.21,48.32,48.11,48.14,22719.0,48.21,48.32,48.11,48.14,22719.0
2024-07-22 11:30:00,48.13,48.22,48.06,48.1,18208.0,48.13,48.22,48.06,48.1,18208.0
2024-07-22 12:00:00,48.09,48.34,48.03,48.34,40174.0,48.09,48.34,48.03,48.34,40174.0
2024-07-22 12:30:00,48.32,48.48,48.27,48.39,20050.0,48.32,48.48,48.27,48.39,20050.0
2024-07-22 13:00:00,48.42,48.58,48.36,48.47,24967.0,48.42,48.58,48.36,48.47,24967.0
2024-07-22 13:30:00,48.46,48.67,48.46,48.63,36989.0,48.46,48.67,48.46,48.63,36989.0
2024-07-22 14:00:00,48.66,48.66,48.43,48.5,23793.0,48.66,48.66,48.43,48.5,23793.0
2024-07-22 14:30:00,48.48,48.65,48.48,48.58,35014.0,48.48,48.65,48.48,48.58,35014.0
2024-07-22 15:00:00,48.56,48.77,48.47,48.64,51783.0,48.56,48.77,48.47,48.64,51783.0
2024-07-22 15:30:00,48.64,48.76,48.47,48.55,216852.0,48.64,48.76,48.47,48.55,216852.0
2024-07-23 09:30:00,48.59,49.18,48.37,49.12,35920.0,48.59,49.18,48.37,49.12,35920.0
2024-07-23 10:00:00,49.07,49.5,49.05,49.48,41162.0,49.07,49.5,49.05,49.48,41162.0
2024-07-23 10:30:00,49.5,49.61,49.17,49.25,31300.0,49.5,49.61,49.17,49.25,31300.0
2024-07-23 11:00:00,49.29,49.38,49.18,49.23,33981.0,49.29,49.38,49.18,49.23,33981.0
2024-07-23 11:30:00,49.2,49.31,49.06,49.15,26589.0,49.2,49.31,49.06,49.15,26589.0
2024-07-23 12:00:00,49.18,49.26,49.07,49.13,16300.0,49.18,49.26,49.07,49.13,16300.0
2024-07-23 12:30:00,49.12,49.24,49.1,49.17,35346.0,49.12,49.24,49.1,49.17,35346.0
2024-07-23 13:00:00,49.16,49.27,49.08,49.23,42923.0,49.16,49.27,49.08,49.23,42923.0
2024-07-23 13:30:00,49.22,49.31,49.15,49.26,41022.0,49.22,49.31,49.15,49.26,41022.0
2024-07-23 14:00:00,49.25,49.63,49.25,49.54,49417.0,49.25,49.63,49.25,49.54,49417.0
2024-07-23 14:30:00,49.57,49.78,49.56,49.76,27535.0,49.57,49.78,49.56,49.76,27535.0
2024-07-23 15:00:00,49.75,49.92,49.69,49.78,38554.0,49.75,49.92,49.69,49.78,38554.0
2024-07-23 15:30:00,49.77,49.77,49.38,49.39,189470.0,49.77,49.77,49.38,49.39,189470.0
2024-07-24 09:30:00,48.69,49.23,48.28,48.39,46715.0,48.69,49.23,48.28,48.39,46715.0
2024-07-24 10:00:00,48.41,48.84,48.41,48.84,37362.0,48.41,48.84,48.41,48.84,37362.0
2024-07-24 10:30:00,48.85,49.07,48.84,48.95,16799.0,48.85,49.07,48.84,48.95,16799.0
2024-07-24 11:00:00,48.89,48.94,48.7,48.74,16567.0,48.89,48.94,48.7,48.74,16567.0
2024-07-24 11:30:00,48.76,48.86,48.69,48.71,10096.0,48.76,48.86,48.69,48.71,10096.0
2024-07-24 12:00:00,48.73,48.78,48.56,48.65,12989.0,48.73,48.78,48.56,48.65,12989.0
2024-07-24 12:30:00,48.63,48.73,48.37,48.48,15976.0,48.63,48.73,48.37,48.48,15976.0
2024-07-24 13:00:00,48.48,48.5,48.33,48.33,10588.0,48.48,48.5,48.33,48.33,10588.0
2024-07-24 13:30:00,48.34,48.42,48.21,48.23,18878.0,48.34,48.42,48.21,48.23,18878.0
2024-07-24 14:00:00,48.25,48.28,47.87,47.89,27067.0,48.25,48.28,47.87,47.89,27067.0
2024-07-24 14:30:00,47.91,47.95,47.52,47.66,25748.0,47.91,47.95,47.52,47.66,25748.0
2024-07-24 15:00:00,47.67,47.69,47.55,47.6,49698.0,47.67,47.69,47.55,47.6,49698.0
2024-07-24 15:30:00,47.6,47.78,47.14,47.15,326275.0,47.6,47.78,47.14,47.15,326275.0
2024-07-25 09:30:00,47.54,47.83,47.21,47.36,69264.0,47.54,47.83,47.21,47.36,69264.0
2024-07-25 10:00:00,47.32,47.49,46.62,47.37,71267.0,47.32,47.49,46.62,47.37,71267.0
2024-07-25 10:30:00,47.36,48.0,47.27,48.0,102812.0,47.36,48.0,47.27,48.0,102812.0
2024-07-25 11:00:00,48.02,48.28,47.92,47.97,28583.0,48.02,48.28,47.92,47.97,28583.0
2024-07-25 11:30:00,47.98,48.19,47.86,48.16,26161.0,47.98,48.19,47.86,48.16,26161.0
2024-07-25 12:00:00,48.13,48.36,48.0,48.33,33707.0,48.13,48.36,48.0,48.33,33707.0
2024-07-25 12:30:00,48.33,48.42,48.2,48.34,32440.0,48.33,48.42,48.2,48.34,32440.0
2024-07-25 13:00:00,48.34,48.6,48.17,48.24,25276.0,48.34,48.6,48.17,48.24,25276.0
2024-07-25 13:30:00,48.29,48.41,48.22,48.37,34866.0,48.29,48.41,48.22,48.37,34866.0
2024-07-25 14:00:00,48.37,48.37,48.16,48.25,28381.0,48.37,48.37,48.16,48.25,28381.0
2024-07-25 14:30:00,48.25,48.33,47.85,47.98,26379.0,48.25,48.33,47.85,47.98,26379.0
2024-07-25 15:00:00,47.98,48.36,47.87,48.34,63168.0,47.98,48.36,47.87,48.34,63168.0
2024-07-25 15:30:00,48.34,48.34,47.58,47.63,306440.0,48.34,48.34,47.58,47.63,306440.0
2024-07-26 09:30:00,48.67,48.82,48.27,48.56,33938.0,48.67,48.82,48.27,48.56,33938.0
2024-07-26 10:00:00,48.62,48.86,48.12,48.21,42060.0,48.62,48.86,48.12,48.21,42060.0
2024-07-26 10:30:00,48.16,48.2,47.83,48.01,42905.0,48.16,48.2,47.83,48.01,42905.0
2024-07-26 11:00:00,48.02,48.14,47.94,48.09,20792.0,48.02,48.14,47.94,48.09,20792.0
2024-07-26 11:30:00,48.11,48.34,48.1,48.33,14798.0,48.11,48.34,48.1,48.33,14798.0
2024-07-26 12:00:00,48.29,48.46,48.27,48.42,23171.0,48.29,48.46,48.27,48.42,23171.0
2024-07-26 12:30:00,48.43,48.59,48.4,48.58,21586.0,48.43,48.59,48.4,48.58,21586.0
2024-07-26 13:00:00,48.59,48.66,48.46,48.58,30796.0,48.59,48.66,48.46,48.58,30796.0
2024-07-26 13:30:00,48.55,48.55,48.23,48.38,39436.0,48.55,48.55,48.23,48.38,39436.0
2024-07-26 14:00:00,48.39,48.42,48.24,48.31,22142.0,48.39,48.42,48.24,48.31,22142.0
2024-07-26 14:30:00,48.29,48.34,48.2,48.26,18379.0,48.29,48.34,48.2,48.26,18379.0
2024-07-26 15:00:00,48.25,48.38,48.12,48.32,81893.0,48.25,48.38,48.12,48.32,81893.0
2024-07-26 15:30:00,48.32,48.4,48.06,48.18,206450.0,48.32,48.4,48.06,48.18,206450.0
2024-07-29 09:30:00,48.31,48.43,47.84,48.24,38181.0,48.31,48.43,47.84,48.24,38181.0
2024-07-29 10:00:00,48.24,48.35,47.74,47.79,41784.0,48.24,48.35,47.74,47.79,41784.0
2024-07-29 10:30:00,47.8,47.82,47.51,47.67,29440.0,47.8,47.82,47.51,47.67,29440.0
2024-07-29 11:00:00,47.62,47.73,47.45,47.59,42002.0,47.62,47.73,47.45,47.59,42002.0
2024-07-29 11:30:00,47.59,47.79,47.37,47.76,31056.0,47.59,47.79,47.37,47.76,31056.0
2024-07-29 12:00:00,47.76,47.92,47.71,47.73,39676.0,47.76,47.92,47.71,47.73,39676.0
2024-07-29 12:30:00,47.72,47.82,47.69,47.72,19475.0,47.72,47.82,47.69,47.72,19475.0
2024-07-29 13:00:00,47.7,47.8,47.64,47.77,17566.0,47.7,47.8,47.64,47.77,17566.0
2024-07-29 13:30:00,47.75,47.78,47.59,47.64,22267.0,47.75,47.78,47.59,47.64,22267.0
2024-07-29 14:00:00,47.62,47.91,47.58,47.76,30219.0,47.62,47.91,47.58,47.76,30219.0
2024-07-29 14:30:00,47.76,47.77,47.57,47.7,20108.0,47.76,47.77,47.57,47.7,20108.0
2024-07-29 15:00:00,47.69,47.88,47.69,47.81,31124.0,47.69,47.88,47.69,47.81,31124.0
2024-07-29 15:30:00,47.82,47.93,47.61,47.66,210688.0,47.82,47.93,47.61,47.66,210688.0
2024-07-30 09:30:00,48.0,48.21,47.5,47.5,35941.0,48.0,48.21,47.5,47.5,35941.0
2024-07-30 10:00:00,47.45,47.55,47.11,47.27,46328.0,47.45,47.55,47.11,47.27,46328.0
2024-07-30 10:30:00,47.26,47.6,47.2,47.23,30472.0,47.26,47.6,47.2,47.23,30472.0
2024-07-30 11:00:00,47.21,47.24,46.96,47.0,32113.0,47.21,47.24,46.96,47.0,32113.0
2024-07-30 11:30:00,47.01,47.07,46.65,46.66,35553.0,47.01,47.07,46.65,46.66,35553.0
2024-07-30 12:00:00,46.66,46.82,46.5,46.61,49167.0,46.66,46.82,46.5,46.61,49167.0
2024-07-30 12:30:00,46.63,46.76,46.45,46.47,74788.0,46.63,46.76,46.45,46.47,74788.0
2024-07-30 13:00:00,46.45,46.61,46.3,46.5,34668.0,46.45,46.61,46.3,46.5,34668.0
2024-07-30 13:30:00,46.51,46.81,46.49,46.71,21975.0,46.51,46.81,46.49,46.71,21975.0
2024-07-30 14:00:00,46.71,46.82,46.57,46.63,26729.0,46.71,46.82,46.57,46.63,26729.0
2024-07-30 14:30:00,46.63,46.8,46.56,46.78,22085.0,46.63,46.8,46.56,46.78,22085.0
2024-07-30 15:00:00,46.79,46.93,46.74,46.88,26661.0,46.79,46.93,46.74,46.88,26661.0
2024-07-30 15:30:00,46.87,47.18,46.81,46.94,203967.0,46.87,47.18,46.81,46.94,203967.0
2024-07-31 09:30:00,47.59,48.15,47.28,47.79,62089.0,47.59,48.15,47.28,47.79,62089.0
2024-07-31 10:00:00,47.8,48.04,47.67,47.95,37264.0,47.8,48.04,47.67,47.95,37264.0
2024-07-31 10:30:00,47.94,48.31,47.94,48.15,99902.0,47.94,48.31,47.94,48.15,99902.0
2024-07-31 11:00:00,48.25,48.35,48.09,48.16,38102.0,48.25,48.35,48.09,48.16,38102.0
2024-07-31 11:30:00,48.17,48.31,48.15,48.24,42531.0,48.17,48.31,48.15,48.24,42531.0
2024-07-31 12:00:00,48.23,48.67,48.23,48.61,66586.0,48.23,48.67,48.23,48.61,66586.0
2024-07-31 12:30:00,48.62,48.74,48.28,48.36,68805.0,48.62,48.74,48.28,48.36,68805.0
2024-07-31 13:00:00,48.32,48.46,48.3,48.38,49061.0,48.32,48.46,48.3,48.38,49061.0
2024-07-31 13:30:00,48.42,48.42,48.15,48.27,20090.0,48.42,48.42,48.15,48.27,20090.0
2024-07-31 14:00:00,48.26,48.26,47.99,48.15,30474.0,48.26,48.26,47.99,48.15,30474.0
2024-07-31 14:30:00,48.17,49.09,48.17,49.03,69077.0,48.17,49.09,48.17,49.03,69077.0
2024-07-31 15:00:00,49.02,49.02,48.19,48.38,57479.0,49.02,49.02,48.19,48.38,57479.0
2024-07-31 15:30:00,48.37,48.48,48.08,48.15,285541.0,48.37,48.48,48.08,48.15,285541.0
2024-08-01 09:30:00,48.0,49.13,48.0,48.3,113103.0,48.0,49.13,48.0,48.3,113103.0
2024-08-01 10:00:00,48.22,48.28,47.7,47.75,145852.0,48.22,48.28,47.7,47.75,145852.0
2024-08-01 10:30:00,47.75,47.82,47.47,47.68,113818.0,47.75,47.82,47.47,47.68,113818.0
2024-08-01 11:00:00,47.63,47.67,46.91,47.07,120416.0,47.63,47.67,46.91,47.07,120416.0
2024-08-01 11:30:00,47.05,47.25,46.83,47.05,72910.0,47.05,47.25,46.83,47.05,72910.0
2024-08-01 12:00:00,47.05,47.7,47.02,47.38,103508.0,47.05,47.7,47.02,47.38,103508.0
2024-08-01 12:30:00,47.41,47.44,46.96,47.08,57634.0,47.41,47.44,46.96,47.08,57634.0
2024-08-01 13:00:00,47.08,47.08,46.68,46.74,47513.0,47.08,47.08,46.68,46.74,47513.0
2024-08-01 13:30:00,46.75,47.03,46.67,46.96,45922.0,46.75,47.03,46.67,46.96,45922.0
2024-08-01 14:00:00,47.0,47.03,46.68,46.76,43986.0,47.0,47.03,46.68,46.76,43986.0
2024-08-01 14:30:00,46.74,46.89,46.62,46.76,77568.0,46.74,46.89,46.62,46.76,77568.0
2024-08-01 15:00:00,46.75,46.91,46.7,46.9,118197.0,46.75,46.91,46.7,46.9,118197.0
2024-08-01 15:30:00,46.9,47.58,46.89,47.42,424452.0,46.9,47.58,46.89,47.42,424452.0
2024-08-02 09:30:00,46.53,49.92,46.45,48.94,501418.0,46.53,49.92,46.45,48.94,501418.0
2024-08-02 10:00:00,48.86,49.07,47.22,47.71,120979.0,48.86,49.07,47.22,47.71,120979.0
2024-08-02 10:30:00,47.72,47.92,47.23,47.4,133350.0,47.72,47.92,47.23,47.4,133350.0
2024-08-02 11:00:00,47.41,47.41,46.39,46.55,148128.0,47.41,47.41,46.39,46.55,148128.0
2024-08-02 11:30:00,46.59,47.05,46.39,46.75,128700.0,46.59,47.05,46.39,46.75,128700.0
2024-08-02 12:00:00,46.86,47.4,46.72,47.3,35461.0,46.86,47.4,46.72,47.3,35461.0
2024-08-02 12:30:00,47.27,47.44,46.85,46.95,39749.0,47.27,47.44,46.85,46.95,39749.0
2024-08-02 13:00:00,46.96,47.11,46.82,46.89,33157.0,46.96,47.11,46.82,46.89,33157.0
2024-08-02 13:30:00,46.85,46.89,46.24,46.31,86114.0,46.85,46.89,46.24,46.31,86114.0
2024-08-02 14:00:00,46.3,46.39,46.1,46.31,69192.0,46.3,46.39,46.1,46.31,69192.0
2024-08-02 14:30:00,46.29,47.09,46.1,47.09,145507.0,46.29,47.09,46.1,47.09,145507.0
2024-08-02 15:00:00,47.1,47.12,46.73,46.98,65165.0,47.1,47.12,46.73,46.98,65165.0
2024-08-02 15:30:00,46.96,47.52,46.75,47.5,565221.0,46.96,47.52,46.75,47.5,565221.0
2024-08-05 09:30:00,45.0,45.13,43.48,44.62,345115.0,45.0,45.13,43.48,44.62,345115.0
2024-08-05 10:00:00,44.76,45.62,44.12,44.14,121712.0,44.76,45.62,44.12,44.14,121712.0
2024-08-05 10:30:00,44.11,45.36,44.11,45.02,126482.0,44.11,45.36,44.11,45.02,126482.0
2024-08-05 11:00:00,45.05,45.91,44.77,45.58,99848.0,45.05,45.91,44.77,45.58,99848.0
2024-08-05 11:30:00,45.54,46.06,45.46,45.97,68229.0,45.54,46.06,45.46,45.97,68229.0
2024-08-05 12:00:00,45.97,46.85,45.96,46.69,56031.0,45.97,46.85,45.96,46.69,56031.0
2024-08-05 12:30:00,46.69,46.69,45.5,45.66,42917.0,46.69,46.69,45.5,45.66,42917.0
2024-08-05 13:00:00,45.65,45.92,45.6,45.77,44306.0,45.65,45.92,45.6,45.77,44306.0
2024-08-05 13:30:00,45.77,46.09,45.55,45.57,36615.0,45.77,46.09,45.55,45.57,36615.0
2024-08-05 14:00:00,45.57,45.87,45.45,45.87,45885.0,45.57,45.87,45.45,45.87,45885.0
2024-08-05 14:30:00,45.82,45.93,45.27,45.37,36453.0,45.82,45.93,45.27,45.37,36453.0
2024-08-05 15:00:00,45.38,45.89,45.36,45.89,94759.0,45.38,45.89,45.36,45.89,94759.0
2024-08-05 15:30:00,45.89,46.24,45.77,46.22,320823.0,45.89,46.24,45.77,46.22,320823.0
2024-08-06 09:30:00,46.4,46.78,45.87,46.66,44361.0,46.4,46.78,45.87,46.66,44361.0
2024-08-06 10:00:00,46.65,46.73,46.28,46.52,31000.0,46.65,46.73,46.28,46.52,31000.0
2024-08-06 10:30:00,46.47,47.14,46.34,47.06,66708.0,46.47,47.14,46.34,47.06,66708.0
2024-08-06 11:00:00,47.13,47.19,46.19,46.2,38894.0,47.13,47.19,46.19,46.2,38894.0
2024-08-06 11:30:00,46.19,46.52,46.13,46.5,39114.0,46.19,46.52,46.13,46.5,39114.0
2024-08-06 12:00:00,46.53,46.64,46.44,46.61,30477.0,46.53,46.64,46.44,46.61,30477.0
2024-08-06 12:30:00,46.64,46.71,46.44,46.68,38305.0,46.64,46.71,46.44,46.68,38305.0
2024-08-06 13:00:00,46.69,46.91,46.67,46.88,28922.0,46.69,46.91,46.67,46.88,28922.0
2024-08-06 13:30:00,46.92,47.03,46.81,46.87,48187.0,46.92,47.03,46.81,46.87,48187.0
2024-08-06 14:00:00,46.89,47.25,46.8,47.2,28004.0,46.89,47.25,46.8,47.2,28004.0
2024-08-06 14:30:00,47.2,47.33,46.97,46.99,41332.0,47.2,47.33,46.97,46.99,41332.0
2024-08-06 15:00:00,46.95,47.22,46.79,46.97,72651.0,46.95,47.22,46.79,46.97,72651.0
2024-08-06 15:30:00,47.0,47.07,46.37,46.48,237918.0,47.0,47.07,46.37,46.48,237918.0
2024-08-07 09:30:00,47.36,47.6,46.91,47.3,76735.0,47.36,47.6,46.91,47.3,76735.0
2024-08-07 10:00:00,47.29,47.42,46.58,46.68,34287.0,47.29,47.42,46.58,46.68,34287.0
2024-08-07 10:30:00,46.65,47.22,46.63,47.11,46458.0,46.65,47.22,46.63,47.11,46458.0
2024-08-07 11:00:00,47.15,47.37,46.83,47.0,40284.0,47.15,47.37,46.83,47.0,40284.0
2024-08-07 11:30:00,47.02,47.06,46.57,46.92,56652.0,47.02,47.06,46.57,46.92,56652.0
2024-08-07 12:00:00,46.92,46.98,46.67,46.84,21447.0,46.92,46.98,46.67,46.84,21447.0
2024-08-07 12:30:00,46.86,46.97,46.66,46.84,23000.0,46.86,46.97,46.66,46.84,23000.0
2024-08-07 13:00:00,46.87,46.87,46.32,46.59,30619.0,46.87,46.87,46.32,46.59,30619.0
2024-08-07 13:30:00,46.59,46.76,46.34,46.47,59532.0,46.59,46.76,46.34,46.47,59532.0
2024-08-07 14:00:00,46.44,46.5,46.08,46.28,19329.0,46.44,46.5,46.08,46.28,19329.0
2024-08-07 14:30:00,46.28,46.53,46.19,46.42,32305.0,46.28,46.53,46.19,46.42,32305.0
2024-08-07 15:00:00,46.44,46.83,46.43,46.82,56203.0,46.44,46.83,46.43,46.82,56203.0
2024-08-07 15:30:00,46.78,47.05,46.63,46.69,350988.0,46.78,47.05,46.63,46.69,350988.0
2024-08-08 09:30:00,47.28,47.42,46.94,47.31,19075.0,47.28,47.42,46.94,47.31,19075.0
2024-08-08 10:00:00,47.49,47.77,47.36,47.76,70195.0,47.49,47.77,47.36,47.76,70195.0
2024-08-08 10:30:00,47.72,48.19,47.56,48.14,48280.0,47.72,48.19,47.56,48.14,48280.0
2024-08-08 11:00:00,48.05,48.23,47.89,48.06,25963.0,48.05,48.23,47.89,48.06,25963.0
2024-08-08 11:30:00,48.04,48.12,47.86,48.06,25161.0,48.04,48.12,47.86,48.06,25161.0
2024-08-08 12:00:00,48.03,48.37,48.03,48.37,21531.0,48.03,48.37,48.03,48.37,21531.0
2024-08-08 12:30:00,48.34,48.69,48.32,48.52,32871.0,48.34,48.69,48.32,48.52,32871.0
2024-08-08 13:00:00,48.49,48.82,48.4,48.82,20157.0,48.49,48.82,48.4,48.82,20157.0
2024-08-08 13:30:00,48.87,49.0,48.84,48.84,18801.0,48.87,49.0,48.84,48.84,18801.0
2024-08-08 14:00:00,48.88,48.97,48.75,48.91,22838.0,48.88,48.97,48.75,48.91,22838.0
2024-08-08 14:30:00,48.94,49.13,48.92,49.02,42920.0,48.94,49.13,48.92,49.02,42920.0
2024-08-08 15:00:00,49.01,49.3,48.94,49.08,60692.0,49.01,49.3,48.94,49.08,60692.0
2024-08-08 15:30:00,49.07,49.07,48.71,48.93,269474.0,49.07,49.07,48.71,48.93,269474.0
2024-08-09 09:30:00,49.02,49.26,48.4,48.47,42846.0,49.02,49.26,48.4,48.47,42846.0
2024-08-09 10:00:00,48.41,48.74,48.09,48.23,56483.0,48.41,48.74,48.09,48.23,56483.0
2024-08-09 10:30:00,48.15,48.44,47.94,48.25,30331.0,48.15,48.44,47.94,48.25,30331.0
2024-08-09 11:00:00,48.34,48.43,47.88,47.89,38012.0,48.34,48.43,47.88,47.89,38012.0
2024-08-09 11:30:00,47.89,47.98,47.64,47.74,26468.0,47.89,47.98,47.64,47.74,26468.0
2024-08-09 12:00:00,47.78,47.85,47.72,47.79,22649.0,47.78,47.85,47.72,47.79,22649.0
2024-08-09 12:30:00,47.8,47.88,47.69,47.88,36342.0,47.8,47.88,47.69,47.88,36342.0
2024-08-09 13:00:00,47.87,48.26,47.83,48.23,37305.0,47.87,48.26,47.83,48.23,37305.0
2024-08-09 13:30:00,48.23,48.24,47.81,47.9,17579.0,48.23,48.24,47.81,47.9,17579.0
2024-08-09 14:00:00,47.86,48.03,47.84,47.95,22155.0,47.86,48.03,47.84,47.95,22155.0
2024-08-09 14:30:00,47.95,48.05,47.8,47.95,24958.0,47.95,48.05,47.8,47.95,24958.0
2024-08-09 15:00:00,47.95,48.32,47.93,48.26,43495.0,47.95,48.32,47.93,48.26,43495.0
2024-08-09 15:30:00,48.26,48.65,48.22,48.6,185563.0,48.26,48.65,48.22,48.6,185563.0
2024-08-12 09:30:00,48.61,48.67,47.87,48.05,38742.0,48.61,48.67,47.87,48.05,38742.0
2024-08-12 10:00:00,48.05,48.36,47.85,47.96,24494.0,48.05,48.36,47.85,47.96,24494.0
2024-08-12 10:30:00,48.04,48.32,47.94,48.02,30072.0,48.04,48.32,47.94,48.02,30072.0
2024-08-12 11:00:00,48.02,48.12,47.6,47.61,29604.0,48.02,48.12,47.6,47.61,29604.0
2024-08-12 11:30:00,47.65,47.95,47.53,47.95,12912.0,47.65,47.95,47.53,47.95,12912.0
2024-08-12 12:00:00,47.89,47.92,47.7,47.72,9968.0,47.89,47.92,47.7,47.72,9968.0
2024-08-12 12:30:00,47.74,47.78,47.5,47.54,14607.0,47.74,47.78,47.5,47.54,14607.0
2024-08-12 13:00:00,47.52,48.0,47.5,47.8,24721.0,47.52,48.0,47.5,47.8,24721.0
2024-08-12 13:30:00,47.83,47.92,47.76,47.79,9115.0,47.83,47.92,47.76,47.79,9115.0
2024-08-12 14:00:00,47.83,47.88,47.79,47.84,9947.0,47.83,47.88,47.79,47.84,9947.0
2024-08-12 14:30:00,47.81,47.83,47.75,47.79,13535.0,47.81,47.83,47.75,47.79,13535.0
2024-08-12 15:00:00,47.79,47.88,47.67,47.8,23096.0,47.79,47.88,47.67,47.8,23096.0
2024-08-12 15:30:00,47.79,48.17,47.64,48.16,150761.0,47.79,48.17,47.64,48.16,150761.0
2024-08-13 09:30:00,48.51,48.6,48.21,48.31,31289.0,48.51,48.6,48.21,48.31,31289.0
2024-08-13 10:00:00,48.26,48.31,47.78,47.96,15738.0,48.26,48.31,47.78,47.96,15738.0
2024-08-13 10:30:00,47.93,48.16,47.86,48.15,29066.0,47.93,48.16,47.86,48.15,29066.0
2024-08-13 11:00:00,48.15,48.28,48.02,48.15,12047.0,48.15,48.28,48.02,48.15,12047.0
2024-08-13 11:30:00,48.21,48.3,48.18,48.2,15337.0,48.21,48.3,48.18,48.2,15337.0
2024-08-13 12:00:00,48.22,48.54,48.13,48.52,26168.0,48.22,48.54,48.13,48.52,26168.0
2024-08-13 12:30:00,48.49,48.78,48.45,48.77,29690.0,48.49,48.78,48.45,48.77,29690.0
2024-08-13 13:00:00,48.78,48.98,48.75,48.8,215424.0,48.78,48.98,48.75,48.8,215424.0
2024-08-13 13:30:00,48.83,49.17,48.8,49.09,42924.0,48.83,49.17,48.8,49.09,42924.0
2024-08-13 14:00:00,49.09,49.13,48.67,48.69,151005.0,49.09,49.13,48.67,48.69,151005.0
2024-08-13 14:30:00,48.68,48.86,48.63,48.66,60937.0,48.68,48.86,48.63,48.66,60937.0
2024-08-13 15:00:00,48.65,48.72,48.43,48.5,36707.0,48.65,48.72,48.43,48.5,36707.0
2024-08-13 15:30:00,48.49,48.55,48.3,48.39,282254.0,48.49,48.55,48.3,48.39,282254.0
2024-08-14 09:30:00,48.48,48.6,48.17,48.28,70713.0,48.48,48.6,48.17,48.28,70713.0
2024-08-14 10:00:00,48.27,48.64,48.18,48.53,105756.0,48.27,48.64,48.18,48.53,105756.0
2024-08-14 10:30:00,48.57,48.6,48.2,48.25,53249.0,48.57,48.6,48.2,48.25,53249.0
2024-08-14 11:00:00,48.27,48.49,48.23,48.42,27880.0,48.27,48.49,48.23,48.42,27880.0
2024-08-14 11:30:00,48.45,48.65,48.44,48.58,76003.0,48.45,48.65,48.44,48.58,76003.0
2024-08-14 12:00:00,48.58,48.65,48.1,48.15,82409.0,48.58,48.65,48.1,48.15,82409.0
2024-08-14 12:30:00,48.16,48.5,48.11,48.46,77725.0,48.16,48.5,48.11,48.46,77725.0
2024-08-14 13:00:00,48.46,48.53,48.34,48.43,43748.0,48.46,48.53,48.34,48.43,43748.0
2024-08-14 13:30:00,48.41,48.5,48.36,48.45,35557.0,48.41,48.5,48.36,48.45,35557.0
2024-08-14 14:00:00,48.44,48.55,48.32,48.51,31316.0,48.44,48.55,48.32,48.51,31316.0
2024-08-14 14:30:00,48.52,48.75,48.5,48.73,42578.0,48.52,48.75,48.5,48.73,42578.0
2024-08-14 15:00:00,48.75,48.84,48.61,48.73,35839.0,48.75,48.84,48.61,48.73,35839.0
2024-08-14 15:30:00,48.73,48.87,48.64,48.8,213104.0,48.73,48.87,48.64,48.8,213104.0
2024-08-15 09:30:00,49.95,50.17,49.08,49.08,77945.0,49.95,50.17,49.08,49.08,77945.0
2024-08-15 10:00:00,49.19,49.61,49.09,49.54,42873.0,49.19,49.61,49.09,49.54,42873.0
2024-08-15 10:30:00,49.54,49.81,49.51,49.66,24432.0,49.54,49.81,49.51,49.66,24432.0
2024-08-15 11:00:00,49.69,49.92,49.61,49.68,22191.0,49.69,49.92,49.61,49.68,22191.0
2024-08-15 11:30:00,49.68,49.79,49.53,49.57,44640.0,49.68,49.79,49.53,49.57,44640.0
2024-08-15 12:00:00,49.56,49.68,49.43,49.62,34729.0,49.56,49.68,49.43,49.62,34729.0
2024-08-15 12:30:00,49.62,49.67,49.33,49.45,80826.0,49.62,49.67,49.33,49.45,80826.0
2024-08-15 13:00:00,49.39,49.59,49.36,49.42,126931.0,49.39,49.59,49.36,49.42,126931.0
2024-08-15 13:30:00,49.42,49.5,49.2,49.34,28960.0,49.42,49.5,49.2,49.34,28960.0
2024-08-15 14:00:00,49.34,49.36,49.09,49.19,42463.0,49.34,49.36,49.09,49.19,42463.0
2024-08-15 14:30:00,49.2,49.26,49.08,49.16,43132.0,49.2,49.26,49.08,49.16,43132.0
2024-08-15 15:00:00,49.15,49.29,49.1,49.19,46593.0,49.15,49.29,49.1,49.19,46593.0
2024-08-15 15:30:00,49.18,49.33,49.04,49.21,235244.0,49.18,49.33,49.04,49.21,235244.0
2024-08-16 09:30:00,49.0,49.0,48.57,48.75,55744.0,49.0,49.0,48.57,48.75,55744.0
2024-08-16 10:00:00,48.85,48.94,48.36,48.44,44123.0,48.85,48.94,48.36,48.44,44123.0
2024-08-16 10:30:00,48.51,48.56,48.1,48.23,89338.0,48.51,48.56,48.1,48.23,89338.0
2024-08-16 11:00:00,48.25,48.43,48.22,48.39,52507.0,48.25,48.43,48.22,48.39,52507.0
2024-08-16 11:30:00,48.4,48.54,48.4,48.48,45632.0,48.4,48.54,48.4,48.48,45632.0
2024-08-16 12:00:00,48.5,48.66,48.43,48.61,46718.0,48.5,48.66,48.43,48.61,46718.0
2024-08-16 12:30:00,48.61,48.88,48.48,48.72,142427.0,48.61,48.88,48.48,48.72,142427.0
2024-08-16 13:00:00,48.73,48.83,48.65,48.78,35485.0,48.73,48.83,48.65,48.78,35485.0
2024-08-16 13:30:00,48.8,48.92,48.73,48.76,94649.0,48.8,48.92,48.73,48.76,94649.0
2024-08-16 14:00:00,48.76,48.78,48.55,48.64,78094.0,48.76,48.78,48.55,48.64,78094.0
2024-08-16 14:30:00,48.62,48.73,48.54,48.71,29504.0,48.62,48.73,48.54,48.71,29504.0
2024-08-16 15:00:00,48.7,48.78,48.63,48.64,38195.0,48.7,48.78,48.63,48.64,38195.0
2024-08-16 15:30:00,48.64,48.86,48.39,48.43,290895.0,48.64,48.86,48.39,48.43,290895.0
2024-08-19 09:30:00,48.45,48.83,48.3,48.32,34493.0,48.45,48.83,48.3,48.32,34493.0
2024-08-19 10:00:00,48.43,48.7,48.09,48.23,72683.0,48.43,48.7,48.09,48.23,72683.0
2024-08-19 10:30:00,48.21,48.51,48.21,48.46,39148.0,48.21,48.51,48.21,48.46,39148.0
2024-08-19 11:00:00,48.44,48.6,48.39,48.44,37532.0,48.44,48.6,48.39,48.44,37532.0
2024-08-19 11:30:00,48.47,48.52,48.39,48.45,28868.0,48.47,48.52,48.39,48.45,28868.0
2024-08-19 12:00:00,48.43,48.51,48.39,48.49,22406.0,48.43,48.51,48.39,48.49,22406.0
2024-08-19 12:30:00,48.47,48.52,48.42,48.48,19277.0,48.47,48.52,48.42,48.48,19277.0
2024-08-19 13:00:00,48.48,48.61,48.46,48.58,32503.0,48.48,48.61,48.46,48.58,32503.0
2024-08-19 13:30:00,48.58,48.71,48.55,48.65,35083.0,48.58,48.71,48.55,48.65,35083.0
2024-08-19 14:00:00,48.67,48.7,48.57,48.58,37450.0,48.67,48.7,48.57,48.58,37450.0
2024-08-19 14:30:00,48.59,48.59,48.47,48.5,37107.0,48.59,48.59,48.47,48.5,37107.0
2024-08-19 15:00:00,48.49,48.58,48.47,48.5,45101.0,48.49,48.58,48.47,48.5,45101.0
2024-08-19 15:30:00,48.49,48.65,48.38,48.6,267503.0,48.49,48.65,48.38,48.6,267503.0
2024-08-20 09:30:00,48.59,49.12,48.49,48.8,82734.0,48.59,49.12,48.49,48.8,82734.0
2024-08-20 10:00:00,48.77,48.88,48.14,48.22,59941.0,48.77,48.88,48.14,48.22,59941.0
2024-08-20 10:30:00,48.29,48.53,48.24,48.26,20230.0,48.29,48.53,48.24,48.26,20230.0
2024-08-20 11:00:00,48.27,48.45,48.24,48.34,19779.0,48.27,48.45,48.24,48.34,19779.0
2024-08-20 11:30:00,48.32,48.49,48.3,48.44,18476.0,48.32,48.49,48.3,48.44,18476.0
2024-08-20 12:00:00,48.46,48.48,48.36,48.48,12164.0,48.46,48.48,48.36,48.48,12164.0
2024-08-20 12:30:00,48.46,48.52,48.27,48.3,18549.0,48.46,48.52,48.27,48.3,18549.0
2024-08-20 13:00:00,48.3,48.35,48.23,48.34,13605.0,48.3,48.35,48.23,48.34,13605.0
2024-08-20 13:30:00,48.31,48.31,48.19,48.2,20550.0,48.31,48.31,48.19,48.2,20550.0
2024-08-20 14:00:00,48.22,48.45,48.22,48.4,14633.0,48.22,48.45,48.22,48.4,14633.0
2024-08-20 14:30:00,48.38,48.45,48.34,48.36,13086.0,48.38,48.45,48.34,48.36,13086.0
2024-08-20 15:00:00,48.37,48.45,48.34,48.37,21292.0,48.37,48.45,48.34,48.37,21292.0
2024-08-20 15:30:00,48.37,48.43,48.22,48.32,152105.0,48.37,48.43,48.22,48.32,152105.0
2024-08-21 09:30:00,48.42,48.7,48.21,48.47,38348.0,48.42,48.7,48.21,48.47,38348.0
2024-08-21 10:00:00,48.55,48.76,48.53,48.75,32981.0,48.55,48.76,48.53,48.75,32981.0
2024-08-21 10:30:00,48.8,48.94,48.57,48.68,29416.0,48.8,48.94,48.57,48.68,29416.0
2024-08-21 11:00:00,48.64,48.78,48.56,48.7,16477.0,48.64,48.78,48.56,48.7,16477.0
2024-08-21 11:30:00,48.7,48.7,48.5,48.57,18148.0,48.7,48.7,48.5,48.57,18148.0
2024-08-21 12:00:00,48.59,48.8,48.55,48.8,11514.0,48.59,48.8,48.55,48.8,11514.0
2024-08-21 12:30:00,48.77,48.96,48.74,48.93,17145.0,48.77,48.96,48.74,48.93,17145.0
2024-08-21 13:00:00,48.94,48.98,48.76,48.85,29872.0,48.94,48.98,48.76,48.85,29872.0
2024-08-21 13:30:00,48.84,49.04,48.78,48.87,45300.0,48.84,49.04,48.78,48.87,45300.0
2024-08-21 14:00:00,48.9,49.01,48.83,48.95,11663.0,48.9,49.01,48.83,48.95,11663.0
2024-08-21 14:30:00,48.98,49.08,48.84,48.89,30455.0,48.98,49.08,48.84,48.89,30455.0
2024-08-21 15:00:00,48.9,48.98,48.81,48.97,30984.0,48.9,48.98,48.81,48.97,30984.0
2024-08-21 15:30:00,48.97,49.25,48.93,49.24,223478.0,48.97,49.25,48.93,49.24,223478.0
2024-08-22 09:30:00,49.02,49.38,48.7,49.05,30388.0,49.02,49.38,48.7,49.05,30388.0
2024-08-22 10:00:00,49.07,49.07,48.83,48.88,20671.0,49.07,49.07,48.83,48.88,20671.0
2024-08-22 10:30:00,48.88,49.06,48.87,49.03,9449.0,48.88,49.06,48.87,49.03,9449.0
2024-08-22 11:00:00,49.04,49.11,48.97,49.01,23224.0,49.04,49.11,48.97,49.01,23224.0
2024-08-22 11:30:00,49.01,49.1,48.9,48.97,10406.0,49.01,49.1,48.9,48.97,10406.0
2024-08-22 12:00:00,48.98,49.23,48.97,49.2,11072.0,48.98,49.23,48.97,49.2,11072.0
2024-08-22 12:30:00,49.21,49.27,49.02,49.05,18122.0,49.21,49.27,49.02,49.05,18122.0
2024-08-22 13:00:00,49.04,49.07,48.88,48.88,25152.0,49.04,49.07,48.88,48.88,25152.0
2024-08-22 13:30:00,48.9,48.9,48.68,48.73,16949.0,48.9,48.9,48.68,48.73,16949.0
2024-08-22 14:00:00,48.73,48.97,48.69,48.89,13015.0,48.73,48.97,48.69,48.89,13015.0
2024-08-22 14:30:00,48.88,48.93,48.81,48.86,17397.0,48.88,48.93,48.81,48.86,17397.0
2024-08-22 15:00:00,48.87,48.97,48.78,48.82,32711.0,48.87,48.97,48.78,48.82,32711.0
2024-08-22 15:30:00,48.82,48.87,48.58,48.75,123542.0,48.82,48.87,48.58,48.75,123542.0
2024-08-23 09:30:00,49.13,49.42,48.63,48.83,36353.0,49.13,49.42,48.63,48.83,36353.0
2024-08-23 10:00:00,48.91,49.74,48.91,49.62,81334.0,48.91,49.74,48.91,49.62,81334.0
2024-08-23 10:30:00,49.67,49.89,49.38,49.86,36134.0,49.67,49.89,49.38,49.86,36134.0
2024-08-23 11:00:00,49.78,50.19,49.72,50.19,13900.0,49.78,50.19,49.72,50.19,13900.0
2024-08-23 11:30:00,50.16,50.2,49.88,49.93,23165.0,50.16,50.2,49.88,49.93,23165.0
2024-08-23 12:00:00,49.93,49.99,49.7,49.78,26190.0,49.93,49.99,49.7,49.78,26190.0
2024-08-23 12:30:00,49.81,50.09,49.79,50.05,67102.0,49.81,50.09,49.79,50.05,67102.0
2024-08-23 13:00:00,50.02,50.13,49.96,50.08,22665.0,50.02,50.13,49.96,50.08,22665.0
2024-08-23 13:30:00,50.06,50.13,50.03,50.09,29968.0,50.06,50.13,50.03,50.09,29968.0
2024-08-23 14:00:00,50.08,50.17,50.05,50.11,21884.0,50.08,50.17,50.05,50.11,21884.0
2024-08-23 14:30:00,50.1,50.12,49.9,49.93,20427.0,50.1,50.12,49.9,49.93,20427.0
2024-08-23 15:00:00,49.96,50.0,49.9,49.98,26389.0,49.96,50.0,49.9,49.98,26389.0
2024-08-23 15:30:00,49.98,50.03,49.61,49.61,151735.0,49.98,50.03,49.61,49.61,151735.0
2024-08-26 09:30:00,49.9,50.1,49.47,49.86,46501.0,49.9,50.1,49.47,49.86,46501.0
2024-08-26 10:00:00,49.89,49.89,49.67,49.78,22355.0,49.89,49.89,49.67,49.78,22355.0
2024-08-26 10:30:00,49.76,49.8,49.36,49.41,16848.0,49.76,49.8,49.36,49.41,16848.0
2024-08-26 11:00:00,49.39,49.43,49.16,49.35,25393.0,49.39,49.43,49.16,49.35,25393.0
2024-08-26 11:30:00,49.26,49.45,49.25,49.32,15157.0,49.26,49.45,49.25,49.32,15157.0
2024-08-26 12:00:00,49.28,49.33,49.21,49.28,20583.0,49.28,49.33,49.21,49.28,20583.0
2024-08-26 12:30:00,49.27,49.4,49.21,49.39,32621.0,49.27,49.4,49.21,49.39,32621.0
2024-08-26 13:00:00,49.4,49.41,49.26,49.29,20758.0,49.4,49.41,49.26,49.29,20758.0
2024-08-26 13:30:00,49.29,49.4,49.12,49.38,160419.0,49.29,49.4,49.12,49.38,160419.0
2024-08-26 14:00:00,49.38,49.47,49.36,49.44,20045.0,49.38,49.47,49.36,49.44,20045.0
2024-08-26 14:30:00,49.44,49.46,49.34,49.42,19879.0,49.44,49.46,49.34,49.42,19879.0
2024-08-26 15:00:00,49.42,49.45,49.33,49.35,23701.0,49.42,49.45,49.33,49.35,23701.0
2024-08-26 15:30:00,49.33,49.43,49.17,49.23,179793.0,49.33,49.43,49.17,49.23,179793.0
2024-08-27 09:30:00,48.88,49.08,48.6,48.68,37990.0,48.88,49.08,48.6,48.68,37990.0
2024-08-27 10:00:00,48.69,49.08,48.64,49.08,24717.0,48.69,49.08,48.64,49.08,24717.0
2024-08-27 10:30:00,49.1,49.5,49.09,49.5,13315.0,49.1,49.5,49.09,49.5,13315.0
2024-08-27 11:00:00,49.49,49.49,49.16,49.18,18505.0,49.49,49.49,49.16,49.18,18505.0
2024-08-27 11:30:00,49.14,49.24,49.04,49.09,45246.0,49.14,49.24,49.04,49.09,45246.0
2024-08-27 12:00:00,49.09,49.22,49.03,49.15,24855.0,49.09,49.22,49.03,49.15,24855.0
2024-08-27 12:30:00,49.15,49.23,49.07,49.17,25685.0,49.15,49.23,49.07,49.17,25685.0
2024-08-27 13:00:00,49.17,49.41,49.17,49.4,10862.0,49.17,49.41,49.17,49.4,10862.0
2024-08-27 13:30:00,49.42,49.46,49.28,49.46,19447.0,49.42,49.46,49.28,49.46,19447.0
2024-08-27 14:00:00,49.47,49.62,49.43,49.51,24128.0,49.47,49.62,49.43,49.51,24128.0
2024-08-27 14:30:00,49.5,49.68,49.48,49.62,23298.0,49.5,49.68,49.48,49.62,23298.0
2024-08-27 15:00:00,49.63,49.71,49.5,49.67,30965.0,49.63,49.71,49.5,49.67,30965.0
2024-08-27 15:30:00,49.67,49.72,49.54,49.56,172380.0,49.67,49.72,49.54,49.56,172380.0
2024-08-28 09:30:00,49.41,49.59,49.19,49.36,15770.0,49.41,49.59,49.19,49.36,15770.0
2024-08-28 10:00:00,49.33,49.55,49.17,49.47,15966.0,49.33,49.55,49.17,49.47,15966.0
2024-08-28 10:30:00,49.53,49.74,49.5,49.61,18791.0,49.53,49.74,49.5,49.61,18791.0
2024-08-28 11:00:00,49.58,49.58,49.11,49.17,20202.0,49.58,49.58,49.11,49.17,20202.0
2024-08-28 11:30:00,49.19,49.51,49.14,49.51,13332.0,49.19,49.51,49.14,49.51,13332.0
2024-08-28 12:00:00,49.51,49.51,49.24,49.29,24464.0,49.51,49.51,49.24,49.29,24464.0
2024-08-28 12:30:00,49.29,49.47,49.26,49.46,13768.0,49.29,49.47,49.26,49.46,13768.0
2024-08-28 13:00:00,49.46,49.55,49.31,49.45,28436.0,49.46,49.55,49.31,49.45,28436.0
2024-08-28 13:30:00,49.45,49.46,49.09,49.1,26877.0,49.45,49.46,49.09,49.1,26877.0
2024-08-28 14:00:00,49.08,49.13,48.94,48.98,33964.0,49.08,49.13,48.94,48.98,33964.0
2024-08-28 14:30:00,49.01,49.26,48.92,49.26,44159.0,49.01,49.26,48.92,49.26,44159.0
2024-08-28 15:00:00,49.24,49.27,49.09,49.25,31913.0,49.24,49.27,49.09,49.25,31913.0
2024-08-28 15:30:00,49.24,49.34,49.02,49.25,170510.0,49.24,49.34,49.02,49.25,170510.0
2024-08-29 09:30:00,49.66,49.87,49.23,49.54,27131.0,49.66,49.87,49.23,49.54,27131.0
2024-08-29 10:00:00,49.55,50.02,49.55,49.95,41425.0,49.55,50.02,49.55,49.95,41425.0
2024-08-29 10:30:00,49.97,50.11,49.8,50.0,42843.0,49.97,50.11,49.8,50.0,42843.0
2024-08-29 11:00:00,50.0,50.16,49.78,50.05,24560.0,50.0,50.16,49.78,50.05,24560.0
2024-08-29 11:30:00,50.13,50.22,50.05,50.14,19548.0,50.13,50.22,50.05,50.14,19548.0
2024-08-29 12:00:00,50.13,50.39,50.13,50.38,38019.0,50.13,50.39,50.13,50.38,38019.0
2024-08-29 12:30:00,50.4,50.48,50.2,50.22,55681.0,50.4,50.48,50.2,50.22,55681.0
2024-08-29 13:00:00,50.22,50.33,50.18,50.27,24047.0,50.22,50.33,50.18,50.27,24047.0
2024-08-29 13:30:00,50.29,50.35,50.19,50.35,36821.0,50.29,50.35,50.19,50.35,36821.0
2024-08-29 14:00:00,50.32,50.33,50.15,50.23,65309.0,50.32,50.33,50.15,50.23,65309.0
2024-08-29 14:30:00,50.22,50.23,49.81,49.98,29774.0,50.22,50.23,49.81,49.98,29774.0
2024-08-29 15:00:00,49.98,50.25,49.93,50.1,90977.0,49.98,50.25,49.93,50.1,90977.0
2024-08-29 15:30:00,50.11,50.16,49.7,49.8,170813.0,50.11,50.16,49.7,49.8,170813.0
2024-08-30 09:30:00,49.87,50.02,49.63,49.9,27075.0,49.87,50.02,49.63,49.9,27075.0
2024-08-30 10:00:00,49.91,50.18,49.8,50.1,20818.0,49.91,50.18,49.8,50.1,20818.0
2024-08-30 10:30:00,50.11,50.16,49.86,49.89,20466.0,50.11,50.16,49.86,49.89,20466.0
2024-08-30 11:00:00,49.85,49.93,49.59,49.59,9896.0,49.85,49.93,49.59,49.59,9896.0
2024-08-30 11:30:00,49.59,49.61,49.42,49.48,17982.0,49.59,49.61,49.42,49.48,17982.0
2024-08-30 12:00:00,49.45,49.54,49.3,49.33,17473.0,49.45,49.54,49.3,49.33,17473.0
2024-08-30 12:30:00,49.31,49.43,49.24,49.39,10792.0,49.31,49.43,49.24,49.39,10792.0
2024-08-30 13:00:00,49.38,49.48,49.33,49.36,5809.0,49.38,49.48,49.33,49.36,5809.0
2024-08-30 13:30:00,49.38,49.51,49.38,49.44,8402.0,49.38,49.51,49.38,49.44,8402.0
2024-08-30 14:00:00,49.43,49.72,49.43,49.65,11213.0,49.43,49.72,49.43,49.65,11213.0
2024-08-30 14:30:00,49.6,49.69,49.53,49.65,11116.0,49.6,49.69,49.53,49.65,11116.0
2024-08-30 15:00:00,49.69,49.74,49.6,49.68,27990.0,49.69,49.74,49.6,49.68,27990.0
2024-08-30 15:30:00,49.69,50.12,49.58,50.04,104189.0,49.69,50.12,49.58,50.04,104189.0
2024-09-03 09:30:00,49.5,49.94,48.19,48.51,81047.0,49.5,49.94,48.19,48.51,81047.0
2024-09-03 10:00:00,48.46,48.46,47.68,47.88,67927.0,48.46,48.46,47.68,47.88,67927.0
2024-09-03 10:30:00,47.82,47.91,47.62,47.64,43330.0,47.82,47.91,47.62,47.64,43330.0
2024-09-03 11:00:00,47.66,48.08,47.66,47.97,32414.0,47.66,48.08,47.66,47.97,32414.0
2024-09-03 11:30:00,47.99,48.17,47.97,47.99,25251.0,47.99,48.17,47.97,47.99,25251.0
2024-09-03 12:00:00,48.02,48.1,47.73,47.79,26247.0,48.02,48.1,47.73,47.79,26247.0
2024-09-03 12:30:00,47.77,47.87,47.62,47.63,33685.0,47.77,47.87,47.62,47.63,33685.0
2024-09-03 13:00:00,47.63,47.73,47.47,47.61,24824.0,47.63,47.73,47.47,47.61,24824.0
2024-09-03 13:30:00,47.64,47.79,47.53,47.53,22051.0,47.64,47.79,47.53,47.53,22051.0
2024-09-03 14:00:00,47.57,47.61,47.49,47.52,21323.0,47.57,47.61,47.49,47.52,21323.0
2024-09-03 14:30:00,47.55,47.68,47.53,47.56,27539.0,47.55,47.68,47.53,47.56,27539.0
2024-09-03 15:00:00,47.54,47.69,47.46,47.48,38978.0,47.54,47.69,47.46,47.48,38978.0
2024-09-03 15:30:00,47.5,47.51,47.21,47.31,207767.0,47.5,47.51,47.21,47.31,207767.0
2024-09-04 09:30:00,47.06,47.25,46.44,46.9,107455.0,47.06,47.25,46.44,46.9,107455.0
2024-09-04 10:00:00,46.86,46.86,46.39,46.76,40834.0,46.86,46.86,46.39,46.76,40834.0
2024-09-04 10:30:00,46.77,46.85,46.66,46.81,25096.0,46.77,46.85,46.66,46.81,25096.0
2024-09-04 11:00:00,46.83,46.85,46.45,46.57,40946.0,46.83,46.85,46.45,46.57,40946.0
2024-09-04 11:30:00,46.55,46.78,46.54,46.6,53292.0,46.55,46.78,46.54,46.6,53292.0
2024-09-04 12:00:00,46.61,46.63,46.44,46.52,56799.0,46.61,46.63,46.44,46.52,56799.0
2024-09-04 12:30:00,46.55,46.83,46.53,46.65,38658.0,46.55,46.83,46.53,46.65,38658.0
2024-09-04 13:00:00,46.65,46.79,46.61,46.74,32069.0,46.65,46.79,46.61,46.74,32069.0
2024-09-04 13:30:00,46.73,46.93,46.67,46.76,50465.0,46.73,46.93,46.67,46.76,50465.0
2024-09-04 14:00:00,46.77,46.87,46.64,46.85,34936.0,46.77,46.87,46.64,46.85,34936.0
2024-09-04 14:30:00,46.84,46.86,46.62,46.63,37467.0,46.84,46.86,46.62,46.63,37467.0
2024-09-04 15:00:00,46.63,46.71,46.56,46.68,59420.0,46.63,46.71,46.56,46.68,59420.0
2024-09-04 15:30:00,46.67,47.03,46.66,46.91,220709.0,46.67,47.03,46.66,46.91,220709.0
2024-09-05 09:30:00,46.87,47.07,46.53,46.61,34921.0,46.87,47.07,46.53,46.61,34921.0
2024-09-05 10:00:00,46.68,47.16,46.5,46.74,19838.0,46.68,47.16,46.5,46.74,19838.0
2024-09-05 10:30:00,46.77,46.84,46.55,46.77,24441.0,46.77,46.84,46.55,46.77,24441.0
2024-09-05 11:00:00,46.8,46.84,46.58,46.63,35850.0,46.8,46.84,46.58,46.63,35850.0
2024-09-05 11:30:00,46.58,46.61,46.44,46.48,13453.0,46.58,46.61,46.44,46.48,13453.0
2024-09-05 12:00:00,46.44,46.63,46.42,46.55,12736.0,46.44,46.63,46.42,46.55,12736.0
2024-09-05 12:30:00,46.55,46.61,46.42,46.56,12954.0,46.55,46.61,46.42,46.56,12954.0
2024-09-05 13:00:00,46.51,46.53,46.4,46.4,18404.0,46.51,46.53,46.4,46.4,18404.0
2024-09-05 13:30:00,46.4,46.62,46.37,46.59,11041.0,46.4,46.62,46.37,46.59,11041.0
2024-09-05 14:00:00,46.63,46.63,46.34,46.37,21251.0,46.63,46.63,46.34,46.37,21251.0
2024-09-05 14:30:00,46.34,46.43,46.32,46.36,25005.0,46.34,46.43,46.32,46.36,25005.0
2024-09-05 15:00:00,46.36,46.39,46.18,46.38,85565.0,46.36,46.39,46.18,46.38,85565.0
2024-09-05 15:30:00,46.38,46.39,46.17,46.28,135587.0,46.38,46.39,46.17,46.28,135587.0
2024-09-06 09:30:00,46.11,46.51,45.95,45.95,26421.0,46.11,46.51,45.95,45.95,26421.0
2024-09-06 10:00:00,45.95,45.95,44.8,44.8,74984.0,45.95,45.95,44.8,44.8,74984.0
2024-09-06 10:30:00,44.83,44.94,44.29,44.33,62483.0,44.83,44.94,44.29,44.33,62483.0
2024-09-06 11:00:00,44.31,44.83,43.93,43.97,134507.0,44.31,44.83,43.93,43.97,134507.0
2024-09-06 11:30:00,43.97,44.17,43.71,43.71,44318.0,43.97,44.17,43.71,43.71,44318.0
2024-09-06 12:00:00,43.72,43.97,43.69,43.75,86996.0,43.72,43.97,43.69,43.75,86996.0
2024-09-06 12:30:00,43.76,44.11,43.54,43.75,99073.0,43.76,44.11,43.54,43.75,99073.0
2024-09-06 13:00:00,43.75,44.55,43.72,44.35,67442.0,43.75,44.55,43.72,44.35,67442.0
2024-09-06 13:30:00,44.35,44.37,44.1,44.27,42390.0,44.35,44.37,44.1,44.27,42390.0
2024-09-06 14:00:00,44.26,44.26,43.87,43.99,205227.0,44.26,44.26,43.87,43.99,205227.0
2024-09-06 14:30:00,44.0,44.0,43.65,43.86,68725.0,44.0,44.0,43.65,43.86,68725.0
2024-09-06 15:00:00,43.86,44.35,43.85,44.23,74175.0,43.86,44.35,43.85,44.23,74175.0
2024-09-06 15:30:00,44.23,44.23,43.94,44.05,358645.0,44.23,44.23,43.94,44.05,358645.0
2024-09-09 09:30:00,44.23,44.32,43.9,44.16,47092.0,44.23,44.32,43.9,44.16,47092.0
2024-09-09 10:00:00,44.18,44.82,44.18,44.42,64174.0,44.18,44.82,44.18,44.42,64174.0
2024-09-09 10:30:00,44.44,44.46,44.21,44.32,23195.0,44.44,44.46,44.21,44.32,23195.0
2024-09-09 11:00:00,44.29,44.38,44.18,44.31,25616.0,44.29,44.38,44.18,44.31,25616.0
2024-09-09 11:30:00,44.33,44.68,44.33,44.65,19951.0,44.33,44.68,44.33,44.65,19951.0
2024-09-09 12:00:00,44.63,44.68,44.48,44.49,20719.0,44.63,44.68,44.48,44.49,20719.0
2024-09-09 12:30:00,44.48,44.61,44.48,44.53,26459.0,44.48,44.61,44.48,44.53,26459.0
2024-09-09 13:00:00,44.53,44.6,44.49,44.57,52898.0,44.53,44.6,44.49,44.57,52898.0
2024-09-09 13:30:00,44.55,44.56,44.38,44.38,27021.0,44.55,44.56,44.38,44.38,27021.0
2024-09-09 14:00:00,44.39,44.44,44.3,44.39,42511.0,44.39,44.44,44.3,44.39,42511.0
2024-09-09 14:30:00,44.38,44.46,44.29,44.37,26667.0,44.38,44.46,44.29,44.37,26667.0
2024-09-09 15:00:00,44.38,44.51,44.32,44.45,58323.0,44.38,44.51,44.32,44.45,58323.0
2024-09-09 15:30:00,44.43,44.44,44.13,44.17,253963.0,44.43,44.44,44.13,44.17,253963.0
2024-09-10 09:30:00,44.09,44.38,43.89,44.32,45631.0,44.09,44.38,43.89,44.32,45631.0
2024-09-10 10:00:00,44.31,44.37,44.06,44.13,74564.0,44.31,44.37,44.06,44.13,74564.0
2024-09-10 10:30:00,44.16,44.17,43.95,44.08,40294.0,44.16,44.17,43.95,44.08,40294.0
2024-09-10 11:00:00,44.09,44.22,44.05,44.06,42755.0,44.09,44.22,44.05,44.06,42755.0
2024-09-10 11:30:00,44.08,44.09,43.62,43.62,28012.0,44.08,44.09,43.62,43.62,28012.0
2024-09-10 12:00:00,43.62,43.72,43.56,43.68,18936.0,43.62,43.72,43.56,43.68,18936.0
2024-09-10 12:30:00,43.66,43.84,43.66,43.79,19483.0,43.66,43.84,43.66,43.79,19483.0
2024-09-10 13:00:00,43.77,43.93,43.67,43.7,19085.0,43.77,43.93,43.67,43.7,19085.0
2024-09-10 13:30:00,43.71,43.77,43.57,43.6,22998.0,43.71,43.77,43.57,43.6,22998.0
2024-09-10 14:00:00,43.62,43.85,43.6,43.84,30171.0,43.62,43.85,43.6,43.84,30171.0
2024-09-10 14:30:00,43.84,43.95,43.74,43.79,44610.0,43.84,43.95,43.74,43.79,44610.0
2024-09-10 15:00:00,43.8,44.02,43.77,43.94,71054.0,43.8,44.02,43.77,43.94,71054.0
2024-09-10 15:30:00,43.95,43.98,43.76,43.96,170513.0,43.95,43.98,43.76,43.96,170513.0
2024-09-11 09:30:00,43.64,43.79,43.37,43.5,41115.0,43.64,43.79,43.37,43.5,41115.0
2024-09-11 10:00:00,43.45,43.51,43.15,43.32,44536.0,43.45,43.51,43.15,43.32,44536.0
2024-09-11 10:30:00,43.29,43.55,43.22,43.54,51846.0,43.29,43.55,43.22,43.54,51846.0
2024-09-11 11:00:00,43.52,43.82,43.48,43.8,21815.0,43.52,43.82,43.48,43.8,21815.0
2024-09-11 11:30:00,43.89,44.18,43.81,43.99,22061.0,43.89,44.18,43.81,43.99,22061.0
2024-09-11 12:00:00,43.99,44.48,43.98,44.45,52288.0,43.99,44.48,43.98,44.45,52288.0
2024-09-11 12:30:00,44.43,44.54,44.36,44.45,34052.0,44.43,44.54,44.36,44.45,34052.0
2024-09-11 13:00:00,44.45,44.45,44.24,44.41,61295.0,44.45,44.45,44.24,44.41,61295.0
2024-09-11 13:30:00,44.38,44.79,44.37,44.62,28313.0,44.38,44.79,44.37,44.62,28313.0
2024-09-11 14:00:00,44.62,44.83,44.56,44.83,29939.0,44.62,44.83,44.56,44.83,29939.0
2024-09-11 14:30:00,44.85,44.92,44.63,44.64,55978.0,44.85,44.92,44.63,44.64,55978.0
2024-09-11 15:00:00,44.67,44.86,44.57,44.79,47926.0,44.67,44.86,44.57,44.79,47926.0
2024-09-11 15:30:00,44.77,44.81,44.39,44.39,342808.0,44.77,44.81,44.39,44.39,342808.0
2024-09-12 09:30:00,44.74,44.87,44.42,44.58,18982.0,44.74,44.87,44.42,44.58,18982.0
2024-09-12 10:00:00,44.53,45.05,44.2,45.04,41107.0,44.53,45.05,44.2,45.04,41107.0
2024-09-12 10:30:00,45.05,45.2,44.87,44.9,17973.0,45.05,45.2,44.87,44.9,17973.0
2024-09-12 11:00:00,44.91,45.02,44.81,44.89,33056.0,44.91,45.02,44.81,44.89,33056.0
2024-09-12 11:30:00,44.86,44.93,44.64,44.78,42021.0,44.86,44.93,44.64,44.78,42021.0
2024-09-12 12:00:00,44.78,44.92,44.77,44.87,23967.0,44.78,44.92,44.77,44.87,23967.0
2024-09-12 12:30:00,44.87,44.97,44.77,44.96,55083.0,44.87,44.97,44.77,44.96,55083.0
2024-09-12 13:00:00,44.94,45.04,44.91,45.01,15998.0,44.94,45.04,44.91,45.01,15998.0
2024-09-12 13:30:00,45.03,45.28,44.99,45.16,18027.0,45.03,45.28,44.99,45.16,18027.0
2024-09-12 14:00:00,45.15,45.15,44.93,45.01,23898.0,45.15,45.15,44.93,45.01,23898.0
2024-09-12 14:30:00,45.02,45.02,44.83,44.98,34915.0,45.02,45.02,44.83,44.98,34915.0
2024-09-12 15:00:00,44.97,45.03,44.91,44.98,19088.0,44.97,45.03,44.91,44.98,19088.0
2024-09-12 15:30:00,44.97,44.97,44.82,44.92,110237.0,44.97,44.97,44.82,44.92,110237.0
2024-09-13 09:30:00,45.53,45.8,45.45,45.71,29589.0,45.53,45.8,45.45,45.71,29589.0
2024-09-13 10:00:00,45.73,45.76,45.38,45.65,24865.0,45.73,45.76,45.38,45.65,24865.0
2024-09-13 10:30:00,45.66,45.86,45.65,45.8,20692.0,45.66,45.86,45.65,45.8,20692.0
2024-09-13 11:00:00,45.78,45.88,45.65,45.74,18557.0,45.78,45.88,45.65,45.74,18557.0
2024-09-13 11:30:00,45.76,46.11,45.75,46.09,15678.0,45.76,46.11,45.75,46.09,15678.0
2024-09-13 12:00:00,46.07,46.11,45.99,46.0,13652.0,46.07,46.11,45.99,46.0,13652.0
2024-09-13 12:30:00,45.98,45.99,45.84,45.96,23370.0,45.98,45.99,45.84,45.96,23370.0
2024-09-13 13:00:00,45.97,46.05,45.96,46.0,13851.0,45.97,46.05,45.96,46.0,13851.0
2024-09-13 13:30:00,46.02,46.05,45.8,45.8,20788.0,46.02,46.05,45.8,45.8,20788.0
2024-09-13 14:00:00,45.8,45.92,45.7,45.77,21707.0,45.8,45.92,45.7,45.77,21707.0
2024-09-13 14:30:00,45.77,45.83,45.64,45.7,16173.0,45.77,45.83,45.64,45.7,16173.0
2024-09-13 15:00:00,45.7,45.73,45.6,45.71,22310.0,45.7,45.73,45.6,45.71,22310.0
2024-09-13 15:30:00,45.7,45.91,45.58,45.89,130535.0,45.7,45.91,45.58,45.89,130535.0
2024-09-16 09:30:00,45.97,46.15,45.68,46.15,49367.0,45.97,46.15,45.68,46.15,49367.0
2024-09-16 10:00:00,46.18,46.4,46.14,46.17,29839.0,46.18,46.4,46.14,46.17,29839.0
2024-09-16 10:30:00,46.15,46.15,45.72,45.78,34353.0,46.15,46.15,45.72,45.78,34353.0
2024-09-16 11:00:00,45.73,46.02,45.68,45.9,14203.0,45.73,46.02,45.68,45.9,14203.0
2024-09-16 11:30:00,45.89,46.16,45.89,46.16,8185.0,45.89,46.16,45.89,46.16,8185.0
2024-09-16 12:00:00,46.15,46.33,46.08,46.31,10220.0,46.15,46.33,46.08,46.31,10220.0
2024-09-16 12:30:00,46.3,46.35,46.25,46.3,6676.0,46.3,46.35,46.25,46.3,6676.0
2024-09-16 13:00:00,46.31,46.32,46.25,46.29,8433.0,46.31,46.32,46.25,46.29,8433.0
2024-09-16 13:30:00,46.28,46.39,46.26,46.37,13624.0,46.28,46.39,46.26,46.37,13624.0
2024-09-16 14:00:00,46.34,46.38,46.23,46.31,9643.0,46.34,46.38,46.23,46.31,9643.0
2024-09-16 14:30:00,46.29,46.34,46.19,46.34,11554.0,46.29,46.34,46.19,46.34,11554.0
2024-09-16 15:00:00,46.35,46.35,46.18,46.25,15728.0,46.35,46.35,46.18,46.25,15728.0
2024-09-16 15:30:00,46.21,46.42,46.13,46.18,148870.0,46.21,46.42,46.13,46.18,148870.0
2024-09-17 09:30:00,46.53,46.73,46.28,46.34,40964.0,46.53,46.73,46.28,46.34,40964.0
2024-09-17 10:00:00,46.3,46.79,46.22,46.44,149958.0,46.3,46.79,46.22,46.44,149958.0
2024-09-17 10:30:00,46.44,46.67,46.3,46.55,78694.0,46.44,46.67,46.3,46.55,78694.0
2024-09-17 11:00:00,46.58,46.74,46.52,46.56,42946.0,46.58,46.74,46.52,46.56,42946.0
2024-09-17 11:30:00,46.55,46.6,46.4,46.41,63632.0,46.55,46.6,46.4,46.41,63632.0
2024-09-17 12:00:00,46.4,46.4,46.15,46.26,31722.0,46.4,46.4,46.15,46.26,31722.0
2024-09-17 12:30:00,46.24,46.29,45.7,45.7,133764.0,46.24,46.29,45.7,45.7,133764.0
2024-09-17 13:00:00,45.7,46.02,45.7,45.99,50519.0,45.7,46.02,45.7,45.99,50519.0
2024-09-17 13:30:00,45.98,46.01,45.73,45.96,33295.0,45.98,46.01,45.73,45.96,33295.0
2024-09-17 14:00:00,45.95,45.99,45.81,45.88,37089.0,45.95,45.99,45.81,45.88,37089.0
2024-09-17 14:30:00,45.84,45.91,45.76,45.84,33771.0,45.84,45.91,45.76,45.84,33771.0
2024-09-17 15:00:00,45.84,46.08,45.82,46.06,52165.0,45.84,46.08,45.82,46.06,52165.0
2024-09-17 15:30:00,46.05,46.28,45.95,46.2,487061.0,46.05,46.28,45.95,46.2,487061.0
2024-09-18 09:30:00,46.41,46.8,46.16,46.28,33779.0,46.41,46.8,46.16,46.28,33779.0
2024-09-18 10:00:00,46.26,46.26,45.91,45.97,47910.0,46.26,46.26,45.91,45.97,47910.0
2024-09-18 10:30:00,45.97,45.97,45.79,45.91,20048.0,45.97,45.97,45.79,45.91,20048.0
2024-09-18 11:00:00,45.89,46.0,45.83,45.84,37237.0,45.89,46.0,45.83,45.84,37237.0
2024-09-18 11:30:00,45.84,45.86,45.61,45.71,35088.0,45.84,45.86,45.61,45.71,35088.0
2024-09-18 12:00:00,45.7,45.85,45.7,45.79,27709.0,45.7,45.85,45.7,45.79,27709.0
2024-09-18 12:30:00,45.81,45.87,45.71,45.83,24291.0,45.81,45.87,45.71,45.83,24291.0
2024-09-18 13:00:00,45.82,45.91,45.78,45.91,15805.0,45.82,45.91,45.78,45.91,15805.0
2024-09-18 13:30:00,45.96,46.0,45.71,45.77,35305.0,45.96,46.0,45.71,45.77,35305.0
2024-09-18 14:00:00,45.75,46.68,45.63,46.68,169843.0,45.75,46.68,45.63,46.68,169843.0
2024-09-18 14:30:00,46.74,46.87,46.18,46.32,86328.0,46.74,46.87,46.18,46.32,86328.0
2024-09-18 15:00:00,46.28,46.61,45.92,46.36,127869.0,46.28,46.61,45.92,46.36,127869.0
2024-09-18 15:30:00,46.36,46.42,45.8,45.92,184150.0,46.36,46.42,45.8,45.92,184150.0
2024-09-19 09:30:00,47.11,47.13,46.26,46.59,90146.0,47.11,47.13,46.26,46.59,90146.0
2024-09-19 10:00:00,46.63,46.99,46.49,46.84,57597.0,46.63,46.99,46.49,46.84,57597.0
2024-09-19 10:30:00,46.84,46.94,46.55,46.73,63088.0,46.84,46.94,46.55,46.73,63088.0
2024-09-19 11:00:00,46.73,46.91,46.62,46.84,71736.0,46.73,46.91,46.62,46.84,71736.0
2024-09-19 11:30:00,46.87,46.98,46.83,46.9,36790.0,46.87,46.98,46.83,46.9,36790.0
2024-09-19 12:00:00,46.88,47.17,46.88,47.02,34576.0,46.88,47.17,46.88,47.02,34576.0
2024-09-19 12:30:00,47.02,47.1,46.97,47.04,51473.0,47.02,47.1,46.97,47.04,51473.0
2024-09-19 13:00:00,47.06,47.08,46.82,46.91,40315.0,47.06,47.08,46.82,46.91,40315.0
2024-09-19 13:30:00,46.91,47.12,46.9,47.05,72910.0,46.91,47.12,46.9,47.05,72910.0
2024-09-19 14:00:00,47.04,47.16,46.84,46.94,92525.0,47.04,47.16,46.84,46.94,92525.0
2024-09-19 14:30:00,46.95,46.98,46.7,46.85,202629.0,46.95,46.98,46.7,46.85,202629.0
2024-09-19 15:00:00,46.85,47.08,46.8,47.03,59448.0,46.85,47.08,46.8,47.03,59448.0
2024-09-19 15:30:00,47.04,47.48,47.02,47.46,267564.0,47.04,47.48,47.02,47.46,267564.0
2024-09-20 09:30:00,47.26,47.67,47.15,47.4,405026.0,47.26,47.67,47.15,47.4,405026.0
2024-09-20 10:00:00,47.43,47.71,47.32,47.64,40415.0,47.43,47.71,47.32,47.64,40415.0
2024-09-20 10:30:00,47.62,47.78,47.5,47.52,88487.0,47.62,47.78,47.5,47.52,88487.0
2024-09-20 11:00:00,47.51,47.53,47.16,47.38,28561.0,47.51,47.53,47.16,47.38,28561.0
2024-09-20 11:30:00,47.37,47.41,47.15,47.24,33452.0,47.37,47.41,47.15,47.24,33452.0
2024-09-20 12:00:00,47.25,47.4,47.19,47.31,28322.0,47.25,47.4,47.19,47.31,28322.0
2024-09-20 12:30:00,47.28,47.39,47.21,47.29,15856.0,47.28,47.39,47.21,47.29,15856.0
2024-09-20 13:00:00,47.3,47.5,47.26,47.42,22492.0,47.3,47.5,47.26,47.42,22492.0
2024-09-20 13:30:00,47.4,47.54,47.27,47.3,24461.0,47.4,47.54,47.27,47.3,24461.0
2024-09-20 14:00:00,47.31,47.31,47.13,47.14,13478.0,47.31,47.31,47.13,47.14,13478.0
2024-09-20 14:30:00,47.14,47.32,47.09,47.29,37594.0,47.14,47.32,47.09,47.29,37594.0
2024-09-20 15:00:00,47.28,47.28,47.07,47.21,45331.0,47.28,47.28,47.07,47.21,45331.0
2024-09-20 15:30:00,47.21,47.5,47.12,47.23,275566.0,47.21,47.5,47.12,47.23,275566.0
2024-09-23 09:30:00,47.5,47.99,47.12,47.53,92611.0,47.5,47.99,47.12,47.53,92611.0
2024-09-23 10:00:00,47.54,47.69,47.12,47.13,70625.0,47.54,47.69,47.12,47.13,70625.0
2024-09-23 10:30:00,47.14,47.15,46.77,46.79,57776.0,47.14,47.15,46.77,46.79,57776.0
2024-09-23 11:00:00,46.79,46.86,46.48,46.61,68527.0,46.79,46.86,46.48,46.61,68527.0
2024-09-23 11:30:00,46.63,46.72,46.56,46.7,45538.0,46.63,46.72,46.56,46.7,45538.0
2024-09-23 12:00:00,46.68,46.7,46.47,46.58,32685.0,46.68,46.7,46.47,46.58,32685.0
2024-09-23 12:30:00,46.59,46.91,46.57,46.91,33086.0,46.59,46.91,46.57,46.91,33086.0
2024-09-23 13:00:00,46.9,46.92,46.67,46.71,37388.0,46.9,46.92,46.67,46.71,37388.0
2024-09-23 13:30:00,46.73,46.82,46.63,46.65,40957.0,46.73,46.82,46.63,46.65,40957.0
2024-09-23 14:00:00,46.64,46.65,46.53,46.56,34852.0,46.64,46.65,46.53,46.56,34852.0
2024-09-23 14:30:00,46.55,46.77,46.51,46.56,102630.0,46.55,46.77,46.51,46.56,102630.0
2024-09-23 15:00:00,46.53,46.71,46.53,46.7,29609.0,46.53,46.71,46.53,46.7,29609.0
2024-09-23 15:30:00,46.69,46.7,46.54,46.65,194952.0,46.69,46.7,46.54,46.65,194952.0
2024-09-24 09:30:00,46.98,47.34,46.62,46.76,71205.0,46.98,47.34,46.62,46.76,71205.0
2024-09-24 10:00:00,46.72,47.1,46.57,46.62,144973.0,46.72,47.1,46.57,46.62,144973.0
2024-09-24 10:30:00,46.65,46.65,46.05,46.57,40268.0,46.65,46.65,46.05,46.57,40268.0
2024-09-24 11:00:00,46.51,46.73,46.47,46.54,27561.0,46.51,46.73,46.47,46.54,27561.0
2024-09-24 11:30:00,46.54,46.59,46.22,46.29,25749.0,46.54,46.59,46.22,46.29,25749.0
2024-09-24 12:00:00,46.29,46.53,46.24,46.34,30252.0,46.29,46.53,46.24,46.34,30252.0
2024-09-24 12:30:00,46.34,46.52,46.32,46.43,24155.0,46.34,46.52,46.32,46.43,24155.0
2024-09-24 13:00:00,46.42,46.46,46.31,46.32,37508.0,46.42,46.46,46.31,46.32,37508.0
2024-09-24 13:30:00,46.34,46.36,46.2,46.2,20070.0,46.34,46.36,46.2,46.2,20070.0
2024-09-24 14:00:00,46.21,46.29,46.12,46.23,21939.0,46.21,46.29,46.12,46.23,21939.0
2024-09-24 14:30:00,46.21,46.36,46.15,46.29,33656.0,46.21,46.36,46.15,46.29,33656.0
2024-09-24 15:00:00,46.28,46.42,46.26,46.34,62637.0,46.28,46.42,46.26,46.34,62637.0
2024-09-24 15:30:00,46.36,46.42,46.22,46.31,249149.0,46.36,46.42,46.22,46.31,249149.0
2024-09-25 09:30:00,46.3,46.42,45.87,46.06,36681.0,46.3,46.42,45.87,46.06,36681.0
2024-09-25 10:00:00,46.14,46.45,46.09,46.28,47323.0,46.14,46.45,46.09,46.28,47323.0
2024-09-25 10:30:00,46.26,46.42,46.2,46.29,23959.0,46.26,46.42,46.2,46.29,23959.0
2024-09-25 11:00:00,46.29,46.3,46.11,46.15,29440.0,46.29,46.3,46.11,46.15,29440.0
2024-09-25 11:30:00,46.15,46.23,45.89,45.96,219042.0,46.15,46.23,45.89,45.96,219042.0
2024-09-25 12:00:00,45.98,46.08,45.89,45.95,151169.0,45.98,46.08,45.89,45.95,151169.0
2024-09-25 12:30:00,45.95,46.02,45.84,45.92,122320.0,45.95,46.02,45.84,45.92,122320.0
2024-09-25 13:00:00,45.91,45.91,45.67,45.67,50870.0,45.91,45.91,45.67,45.67,50870.0
2024-09-25 13:30:00,45.67,45.68,45.52,45.6,32472.0,45.67,45.68,45.52,45.6,32472.0
2024-09-25 14:00:00,45.59,45.74,45.54,45.74,33574.0,45.59,45.74,45.54,45.74,33574.0
2024-09-25 14:30:00,45.77,45.82,45.67,45.68,29489.0,45.77,45.82,45.67,45.68,29489.0
2024-09-25 15:00:00,45.67,45.75,45.6,45.66,49692.0,45.67,45.75,45.6,45.66,49692.0
2024-09-25 15:30:00,45.66,45.76,45.52,45.71,242240.0,45.66,45.76,45.52,45.71,242240.0
2024-09-26 09:30:00,46.26,46.54,46.07,46.48,158214.0,46.26,46.54,46.07,46.48,158214.0
2024-09-26 10:00:00,46.52,46.82,46.48,46.61,184125.0,46.52,46.82,46.48,46.61,184125.0
2024-09-26 10:30:00,46.63,46.86,46.49,46.53,55384.0,46.63,46.86,46.49,46.53,55384.0
2024-09-26 11:00:00,46.53,46.74,46.45,46.71,57173.0,46.53,46.74,46.45,46.71,57173.0
2024-09-26 11:30:00,46.7,47.01,46.7,47.01,51898.0,46.7,47.01,46.7,47.01,51898.0
2024-09-26 12:00:00,47.02,47.08,46.89,46.96,58881.0,47.02,47.08,46.89,46.96,58881.0
2024-09-26 12:30:00,46.94,46.97,46.82,46.93,49207.0,46.94,46.97,46.82,46.93,49207.0
2024-09-26 13:00:00,46.94,47.23,46.91,47.19,65106.0,46.94,47.23,46.91,47.19,65106.0
2024-09-26 13:30:00,47.18,47.36,47.09,47.35,38653.0,47.18,47.36,47.09,47.35,38653.0
2024-09-26 14:00:00,47.34,47.37,47.23,47.3,53050.0,47.34,47.37,47.23,47.3,53050.0
2024-09-26 14:30:00,47.29,47.42,47.23,47.23,59017.0,47.29,47.42,47.23,47.23,59017.0
2024-09-26 15:00:00,47.22,47.39,47.2,47.33,86109.0,47.22,47.39,47.2,47.33,86109.0
2024-09-26 15:30:00,47.32,47.41,47.14,47.32,259676.0,47.32,47.41,47.14,47.32,259676.0
2024-09-27 09:30:00,47.63,48.0,47.3,47.52,70420.0,47.63,48.0,47.3,47.52,70420.0
2024-09-27 10:00:00,47.59,47.82,47.41,47.72,42572.0,47.59,47.82,47.41,47.72,42572.0
2024-09-27 10:30:00,47.75,47.95,47.61,47.94,19278.0,47.75,47.95,47.61,47.94,19278.0
2024-09-27 11:00:00,47.91,47.92,47.64,47.74,27691.0,47.91,47.92,47.64,47.74,27691.0
2024-09-27 11:30:00,47.74,47.92,47.73,47.87,35357.0,47.74,47.92,47.73,47.87,35357.0
2024-09-27 12:00:00,47.86,47.87,47.63,47.7,27726.0,47.86,47.87,47.63,47.7,27726.0
2024-09-27 12:30:00,47.69,47.81,47.64,47.77,24963.0,47.69,47.81,47.64,47.77,24963.0
2024-09-27 13:00:00,47.77,47.9,47.66,47.87,43887.0,47.77,47.9,47.66,47.87,43887.0
2024-09-27 13:30:00,47.87,47.9,47.75,47.79,45889.0,47.87,47.9,47.75,47.79,45889.0
2024-09-27 14:00:00,47.79,47.88,47.75,47.83,33439.0,47.79,47.88,47.75,47.83,33439.0
2024-09-27 14:30:00,47.83,48.03,47.73,47.97,29705.0,47.83,48.03,47.73,47.97,29705.0
2024-09-27 15:00:00,47.98,48.01,47.86,47.9,39648.0,47.98,48.01,47.86,47.9,39648.0
2024-09-27 15:30:00,47.9,47.99,47.79,47.9,140614.0,47.9,47.99,47.79,47.9,140614.0
2024-09-30 09:30:00,47.63,47.91,47.51,47.78,25811.0,47.63,47.91,47.51,47.78,25811.0
2024-09-30 10:00:00,47.79,47.84,47.51,47.53,21623.0,47.79,47.84,47.51,47.53,21623.0
2024-09-30 10:30:00,47.57,47.74,47.57,47.71,17368.0,47.57,47.74,47.57,47.71,17368.0
2024-09-30 11:00:00,47.72,47.93,47.71,47.72,72559.0,47.72,47.93,47.71,47.72,72559.0
2024-09-30 11:30:00,47.73,47.8,47.3,47.36,91847.0,47.73,47.8,47.3,47.36,91847.0
2024-09-30 12:00:00,47.36,47.5,47.29,47.37,70019.0,47.36,47.5,47.29,47.37,70019.0
2024-09-30 12:30:00,47.37,47.79,47.32,47.77,35000.0,47.37,47.79,47.32,47.77,35000.0
2024-09-30 13:00:00,47.77,47.77,47.66,47.69,21687.0,47.77,47.77,47.66,47.69,21687.0
2024-09-30 13:30:00,47.68,47.78,47.63,47.65,19120.0,47.68,47.78,47.63,47.65,19120.0
2024-09-30 14:00:00,47.66,47.66,47.16,47.31,66106.0,47.66,47.66,47.16,47.31,66106.0
2024-09-30 14:30:00,47.34,47.51,47.25,47.39,25480.0,47.34,47.51,47.25,47.39,25480.0
2024-09-30 15:00:00,47.34,47.58,47.32,47.58,31784.0,47.34,47.58,47.32,47.58,31784.0
2024-09-30 15:30:00,47.58,47.79,47.44,47.71,225512.0,47.58,47.79,47.44,47.71,225512.0
2024-10-01 09:30:00,47.59,47.59,46.6,47.07,105788.0,47.59,47.59,46.6,47.07,105788.0
2024-10-01 10:00:00,47.05,47.21,46.57,46.84,61609.0,47.05,47.21,46.57,46.84,61609.0
2024-10-01 10:30:00,46.84,46.86,46.63,46.76,66309.0,46.84,46.86,46.63,46.76,66309.0
2024-10-01 11:00:00,46.77,46.86,46.5,46.83,23694.0,46.77,46.86,46.5,46.83,23694.0
2024-10-01 11:30:00,46.8,46.99,46.76,46.79,48861.0,46.8,46.99,46.76,46.79,48861.0
2024-10-01 12:00:00,46.78,46.93,46.74,46.93,24775.0,46.78,46.93,46.74,46.93,24775.0
2024-10-01 12:30:00,46.93,47.01,46.74,47.01,18466.0,46.93,47.01,46.74,47.01,18466.0
2024-10-01 13:00:00,46.97,46.97,46.54,46.59,17194.0,46.97,46.97,46.54,46.59,17194.0
2024-10-01 13:30:00,46.58,46.87,46.55,46.85,20996.0,46.58,46.87,46.55,46.85,20996.0
2024-10-01 14:00:00,46.88,47.0,46.86,47.0,13836.0,46.88,47.0,46.86,47.0,13836.0
2024-10-01 14:30:00,47.02,47.07,46.85,46.87,19273.0,47.02,47.07,46.85,46.87,19273.0
2024-10-01 15:00:00,46.87,46.98,46.85,46.97,20367.0,46.87,46.98,46.85,46.97,20367.0
2024-10-01 15:30:00,46.96,46.97,46.73,46.92,182917.0,46.96,46.97,46.73,46.92,182917.0
2024-10-02 09:30:00,46.79,46.97,46.57,46.97,28299.0,46.79,46.97,46.57,46.97,28299.0
2024-10-02 10:00:00,46.99,47.46,46.99,47.41,38338.0,46.99,47.46,46.99,47.41,38338.0
2024-10-02 10:30:00,47.34,47.41,47.12,47.2,24657.0,47.34,47.41,47.12,47.2,24657.0
2024-10-02 11:00:00,47.2,47.51,47.15,47.5,24738.0,47.2,47.51,47.15,47.5,24738.0
2024-10-02 11:30:00,47.5,47.58,47.46,47.5,23801.0,47.5,47.58,47.46,47.5,23801.0
2024-10-02 12:00:00,47.5,47.74,47.44,47.73,50503.0,47.5,47.74,47.44,47.73,50503.0
2024-10-02 12:30:00,47.72,47.8,47.47,47.47,27355.0,47.72,47.8,47.47,47.47,27355.0
2024-10-02 13:00:00,47.44,47.56,47.25,47.39,37377.0,47.44,47.56,47.25,47.39,37377.0
2024-10-02 13:30:00,47.36,47.55,47.3,47.53,15799.0,47.36,47.55,47.3,47.53,15799.0
2024-10-02 14:00:00,47.53,47.54,47.34,47.46,22481.0,47.53,47.54,47.34,47.46,22481.0
2024-10-02 14:30:00,47.46,47.56,47.46,47.51,14585.0,47.46,47.56,47.46,47.51,14585.0
2024-10-02 15:00:00,47.5,47.54,47.39,47.42,31997.0,47.5,47.54,47.39,47.42,31997.0
2024-10-02 15:30:00,47.41,47.64,47.35,47.62,149373.0,47.41,47.64,47.35,47.62,149373.0
2024-10-03 09:30:00,47.4,48.53,47.4,48.45,70125.0,47.4,48.53,47.4,48.45,70125.0
2024-10-03 10:00:00,48.53,48.91,48.4,48.67,102477.0,48.53,48.91,48.4,48.67,102477.0
2024-10-03 10:30:00,48.7,48.93,48.45,48.83,89090.0,48.7,48.93,48.45,48.83,89090.0
2024-10-03 11:00:00,48.8,49.09,48.72,49.06,67716.0,48.8,49.09,48.72,49.06,67716.0
2024-10-03 11:30:00,49.03,49.14,49.0,49.06,65999.0,49.03,49.14,49.0,49.06,65999.0
2024-10-03 12:00:00,49.07,49.33,49.06,49.19,47535.0,49.07,49.33,49.06,49.19,47535.0
2024-10-03 12:30:00,49.19,49.21,48.82,48.82,40973.0,49.19,49.21,48.82,48.82,40973.0
2024-10-03 13:00:00,48.83,49.05,48.7,48.88,28381.0,48.83,49.05,48.7,48.88,28381.0
2024-10-03 13:30:00,48.88,48.95,48.67,48.73,38210.0,48.88,48.95,48.67,48.73,38210.0
2024-10-03 14:00:00,48.75,48.93,48.61,48.8,31787.0,48.75,48.93,48.61,48.8,31787.0
2024-10-03 14:30:00,48.78,48.87,48.76,48.87,28733.0,48.78,48.87,48.76,48.87,28733.0
2024-10-03 15:00:00,48.86,48.95,48.8,48.9,67767.0,48.86,48.95,48.8,48.9,67767.0
2024-10-03 15:30:00,48.9,49.05,48.78,49.05,277785.0,48.9,49.05,48.78,49.05,277785.0
2024-10-04 09:30:00,50.0,50.0,49.5,49.65,155889.0,50.0,50.0,49.5,49.65,155889.0
2024-10-04 10:00:00,49.65,50.07,49.53,49.61,68397.0,49.65,50.07,49.53,49.61,68397.0
2024-10-04 10:30:00,49.58,49.77,49.41,49.61,50706.0,49.58,49.77,49.41,49.61,50706.0
2024-10-04 11:00:00,49.61,49.71,49.22,49.31,63452.0,49.61,49.71,49.22,49.31,63452.0
2024-10-04 11:30:00,49.29,49.73,49.27,49.73,76978.0,49.29,49.73,49.27,49.73,76978.0
2024-10-04 12:00:00,49.75,49.79,49.61,49.62,52765.0,49.75,49.79,49.61,49.62,52765.0
2024-10-04 12:30:00,49.63,49.8,49.56,49.71,46100.0,49.63,49.8,49.56,49.71,46100.0
2024-10-04 13:00:00,49.71,49.72,49.55,49.65,87480.0,49.71,49.72,49.55,49.65,87480.0
2024-10-04 13:30:00,49.66,49.77,49.5,49.53,55285.0,49.66,49.77,49.5,49.53,55285.0
2024-10-04 14:00:00,49.53,49.68,49.48,49.54,45413.0,49.53,49.68,49.48,49.54,45413.0
2024-10-04 14:30:00,49.52,49.76,49.52,49.75,42344.0,49.52,49.76,49.52,49.75,42344.0
2024-10-04 15:00:00,49.75,49.91,49.68,49.89,87137.0,49.75,49.91,49.68,49.89,87137.0
2024-10-04 15:30:00,49.89,50.0,49.75,49.96,336026.0,49.89,50.0,49.75,49.96,336026.0
2024-10-07 09:30:00,49.8,50.24,49.56,50.09,37811.0,49.8,50.24,49.56,50.09,37811.0
2024-10-07 10:00:00,50.15,50.47,50.05,50.46,38400.0,50.15,50.47,50.05,50.46,38400.0
2024-10-07 10:30:00,50.45,50.86,50.35,50.73,63373.0,50.45,50.86,50.35,50.73,63373.0
2024-10-07 11:00:00,50.7,50.91,50.51,50.9,32706.0,50.7,50.91,50.51,50.9,32706.0
2024-10-07 11:30:00,50.9,51.34,50.85,51.05,174381.0,50.9,51.34,50.85,51.05,174381.0
2024-10-07 12:00:00,51.1,51.47,51.08,51.3,95345.0,51.1,51.47,51.08,51.3,95345.0
2024-10-07 12:30:00,51.3,51.54,51.28,51.44,63252.0,51.3,51.54,51.28,51.44,63252.0
2024-10-07 13:00:00,51.42,51.52,51.35,51.35,49732.0,51.42,51.52,51.35,51.35,49732.0
2024-10-07 13:30:00,51.35,51.43,50.84,50.89,54432.0,51.35,51.43,50.84,50.89,54432.0
2024-10-07 14:00:00,50.89,50.91,50.48,50.5,49710.0,50.89,50.91,50.48,50.5,49710.0
2024-10-07 14:30:00,50.5,50.85,50.31,50.81,148756.0,50.5,50.85,50.31,50.81,148756.0
2024-10-07 15:00:00,50.82,51.01,50.77,50.96,92561.0,50.82,51.01,50.77,50.96,92561.0
2024-10-07 15:30:00,50.97,50.99,50.58,50.65,302154.0,50.97,50.99,50.58,50.65,302154.0
2024-10-08 09:30:00,50.58,51.4,50.36,50.61,196875.0,50.58,51.4,50.36,50.61,196875.0
2024-10-08 10:00:00,50.62,50.71,49.93,49.94,78997.0,50.62,50.71,49.93,49.94,78997.0
2024-10-08 10:30:00,49.93,50.21,49.67,50.1,126110.0,49.93,50.21,49.67,50.1,126110.0
2024-10-08 11:00:00,50.12,50.39,50.12,50.29,85115.0,50.12,50.39,50.12,50.29,85115.0
2024-10-08 11:30:00,50.28,50.36,50.22,50.35,71072.0,50.28,50.36,50.22,50.35,71072.0
2024-10-08 12:00:00,50.35,50.45,50.28,50.42,81346.0,50.35,50.45,50.28,50.42,81346.0
2024-10-08 12:30:00,50.43,50.56,50.32,50.33,58465.0,50.43,50.56,50.32,50.33,58465.0
2024-10-08 13:00:00,50.34,50.39,50.25,50.32,58309.0,50.34,50.39,50.25,50.32,58309.0
2024-10-08 13:30:00,50.31,50.42,50.24,50.3,67455.0,50.31,50.42,50.24,50.3,67455.0
2024-10-08 14:00:00,50.31,50.52,50.3,50.46,45972.0,50.31,50.52,50.3,50.46,45972.0
2024-10-08 14:30:00,50.46,50.63,50.44,50.62,64330.0,50.46,50.63,50.44,50.62,64330.0
2024-10-08 15:00:00,50.61,50.65,50.53,50.6,89019.0,50.61,50.65,50.53,50.6,89019.0
2024-10-08 15:30:00,50.6,50.7,50.43,50.44,292684.0,50.6,50.7,50.43,50.44,292684.0
2024-10-09 09:30:00,50.75,51.2,50.58,50.68,78910.0,50.75,51.2,50.58,50.68,78910.0
2024-10-09 10:00:00,50.7,50.7,50.19,50.26,83157.0,50.7,50.7,50.19,50.26,83157.0
2024-10-09 10:30:00,50.24,50.59,50.21,50.42,61958.0,50.24,50.59,50.21,50.42,61958.0
2024-10-09 11:00:00,50.45,50.66,50.41,50.61,24720.0,50.45,50.66,50.41,50.61,24720.0
2024-10-09 11:30:00,50.58,50.92,50.58,50.81,36612.0,50.58,50.92,50.58,50.81,36612.0
2024-10-09 12:00:00,50.78,51.07,50.76,50.9,45733.0,50.78,51.07,50.76,50.9,45733.0
2024-10-09 12:30:00,50.88,50.95,50.64,50.66,33002.0,50.88,50.95,50.64,50.66,33002.0
2024-10-09 13:00:00,50.64,50.82,50.57,50.58,36620.0,50.64,50.82,50.57,50.58,36620.0
2024-10-09 13:30:00,50.58,50.66,50.39,50.44,37005.0,50.58,50.66,50.39,50.44,37005.0
2024-10-09 14:00:00,50.39,50.42,50.24,50.29,55971.0,50.39,50.42,50.24,50.29,55971.0
2024-10-09 14:30:00,50.29,50.37,50.19,50.23,43694.0,50.29,50.37,50.19,50.23,43694.0
2024-10-09 15:00:00,50.21,50.38,50.16,50.29,22366.0,50.21,50.38,50.16,50.29,22366.0
2024-10-09 15:30:00,50.32,50.52,50.3,50.39,192534.0,50.32,50.52,50.3,50.39,192534.0
2024-10-10 09:30:00,49.95,50.15,49.43,49.83,86403.0,49.95,50.15,49.43,49.83,86403.0
2024-10-10 10:00:00,49.83,50.11,49.82,49.98,60218.0,49.83,50.11,49.82,49.98,60218.0
2024-10-10 10:30:00,50.01,50.13,49.93,49.98,21866.0,50.01,50.13,49.93,49.98,21866.0
2024-10-10 11:00:00,49.98,50.2,49.95,50.08,25565.0,49.98,50.2,49.95,50.08,25565.0
2024-10-10 11:30:00,50.06,50.16,49.97,50.06,33285.0,50.06,50.16,49.97,50.06,33285.0
2024-10-10 12:00:00,50.04,50.16,49.98,50.12,20148.0,50.04,50.16,49.98,50.12,20148.0
2024-10-10 12:30:00,50.11,50.12,49.85,49.91,22424.0,50.11,50.12,49.85,49.91,22424.0
2024-10-10 13:00:00,49.92,50.0,49.79,49.89,26122.0,49.92,50.0,49.79,49.89,26122.0
2024-10-10 13:30:00,49.9,49.95,49.7,49.81,17686.0,49.9,49.95,49.7,49.81,17686.0
2024-10-10 14:00:00,49.8,49.8,49.66,49.7,21470.0,49.8,49.8,49.66,49.7,21470.0
2024-10-10 14:30:00,49.7,49.7,49.56,49.65,29413.0,49.7,49.7,49.56,49.65,29413.0
2024-10-10 15:00:00,49.66,49.79,49.61,49.73,46768.0,49.66,49.79,49.61,49.73,46768.0
2024-10-10 15:30:00,49.73,50.07,49.66,49.99,158336.0,49.73,50.07,49.66,49.99,158336.0
2024-10-11 09:30:00,49.81,50.49,49.81,50.23,41315.0,49.81,50.49,49.81,50.23,41315.0
2024-10-11 10:00:00,50.18,50.84,50.13,50.76,30939.0,50.18,50.84,50.13,50.76,30939.0
2024-10-11 10:30:00,50.77,50.87,50.5,50.82,31947.0,50.77,50.87,50.5,50.82,31947.0
2024-10-11 11:00:00,50.84,50.95,50.76,50.91,26120.0,50.84,50.95,50.76,50.91,26120.0
2024-10-11 11:30:00,50.92,51.14,50.92,51.04,45123.0,50.92,51.14,50.92,51.04,45123.0
2024-10-11 12:00:00,51.02,51.07,50.85,50.89,16656.0,51.02,51.07,50.85,50.89,16656.0
2024-10-11 12:30:00,50.9,50.92,50.8,50.84,10767.0,50.9,50.92,50.8,50.84,10767.0
2024-10-11 13:00:00,50.87,51.0,50.79,50.9,29132.0,50.87,51.0,50.79,50.9,29132.0
2024-10-11 13:30:00,50.91,51.04,50.89,51.01,42469.0,50.91,51.04,50.89,51.01,42469.0
2024-10-11 14:00:00,51.02,51.11,51.0,51.05,21359.0,51.02,51.11,51.0,51.05,21359.0
2024-10-11 14:30:00,51.05,51.1,50.92,51.1,18836.0,51.05,51.1,50.92,51.1,18836.0
2024-10-11 15:00:00,51.09,51.17,51.04,51.04,28207.0,51.09,51.17,51.04,51.04,28207.0
2024-10-11 15:30:00,51.03,51.07,50.95,51.06,330351.0,51.03,51.07,50.95,51.06,330351.0
2024-10-14 09:30:00,51.13,51.45,51.01,51.29,62918.0,51.13,51.45,51.01,51.29,62918.0
2024-10-14 10:00:00,51.23,51.49,51.19,51.38,41778.0,51.23,51.49,51.19,51.38,41778.0
2024-10-14 10:30:00,51.38,51.55,51.37,51.41,21460.0,51.38,51.55,51.37,51.41,21460.0
2024-10-14 11:00:00,51.4,51.56,51.36,51.45,38177.0,51.4,51.56,51.36,51.45,38177.0
2024-10-14 11:30:00,51.45,51.66,51.45,51.59,32257.0,51.45,51.66,51.45,51.59,32257.0
2024-10-14 12:00:00,51.6,51.6,51.48,51.56,23808.0,51.6,51.6,51.48,51.56,23808.0
2024-10-14 12:30:00,51.52,51.58,51.48,51.56,12261.0,51.52,51.58,51.48,51.56,12261.0
2024-10-14 13:00:00,51.57,51.59,51.54,51.54,13074.0,51.57,51.59,51.54,51.54,13074.0
2024-10-14 13:30:00,51.5,51.62,51.49,51.56,12074.0,51.5,51.62,51.49,51.56,12074.0
2024-10-14 14:00:00,51.56,51.65,51.54,51.55,20238.0,51.56,51.65,51.54,51.55,20238.0
2024-10-14 14:30:00,51.54,51.54,51.32,51.33,25082.0,51.54,51.54,51.32,51.33,25082.0
2024-10-14 15:00:00,51.34,51.53,51.33,51.5,43399.0,51.34,51.53,51.33,51.5,43399.0
2024-10-14 15:30:00,51.5,51.67,51.39,51.63,228758.0,51.5,51.67,51.39,51.63,228758.0
2024-10-15 09:30:00,51.36,51.41,50.64,50.64,76792.0,51.36,51.41,50.64,50.64,76792.0
2024-10-15 10:00:00,50.65,50.93,50.52,50.73,48397.0,50.65,50.93,50.52,50.73,48397.0
2024-10-15 10:30:00,50.7,50.7,50.32,50.52,62084.0,50.7,50.7,50.32,50.52,62084.0
2024-10-15 11:00:00,50.53,50.81,50.47,50.77,22563.0,50.53,50.81,50.47,50.77,22563.0
2024-10-15 11:30:00,50.77,50.94,50.74,50.85,26641.0,50.77,50.94,50.74,50.85,26641.0
2024-10-15 12:00:00,50.85,51.17,50.84,51.13,21609.0,50.85,51.17,50.84,51.13,21609.0
2024-10-15 12:30:00,51.12,51.25,50.9,50.92,14348.0,51.12,51.25,50.9,50.92,14348.0
2024-10-15 13:00:00,50.92,50.97,50.78,50.8,13958.0,50.92,50.97,50.78,50.8,13958.0
2024-10-15 13:30:00,50.81,50.95,50.72,50.73,21251.0,50.81,50.95,50.72,50.73,21251.0
2024-10-15 14:00:00,50.72,50.77,50.54,50.54,22252.0,50.72,50.77,50.54,50.54,22252.0
2024-10-15 14:30:00,50.56,50.65,50.49,50.49,20879.0,50.56,50.65,50.49,50.49,20879.0
2024-10-15 15:00:00,50.49,50.64,50.35,50.51,30336.0,50.49,50.64,50.35,50.51,30336.0
2024-10-15 15:30:00,50.5,50.67,50.43,50.47,126702.0,50.5,50.67,50.43,50.47,126702.0
2024-10-16 09:30:00,51.26,52.75,51.15,52.35,272250.0,51.26,52.75,51.15,52.35,272250.0
2024-10-16 10:00:00,52.35,53.07,52.12,52.8,411005.0,52.35,53.07,52.12,52.8,411005.0
2024-10-16 10:30:00,52.78,54.3,52.76,54.18,470396.0,52.78,54.3,52.76,54.18,470396.0
2024-10-16 11:00:00,54.2,54.59,53.68,54.34,254326.0,54.2,54.59,53.68,54.34,254326.0
2024-10-16 11:30:00,54.34,54.37,54.03,54.18,246050.0,54.34,54.37,54.03,54.18,246050.0
2024-10-16 12:00:00,54.2,54.3,53.93,54.03,212211.0,54.2,54.3,53.93,54.03,212211.0
2024-10-16 12:30:00,54.03,54.73,53.99,54.57,315513.0,54.03,54.73,53.99,54.57,315513.0
2024-10-16 13:00:00,54.59,55.03,54.48,55.03,223318.0,54.59,55.03,54.48,55.03,223318.0
2024-10-16 13:30:00,55.04,55.46,54.91,55.0,202332.0,55.04,55.46,54.91,55.0,202332.0
2024-10-16 14:00:00,55.01,55.34,54.94,55.23,235751.0,55.01,55.34,54.94,55.23,235751.0
2024-10-16 14:30:00,55.24,55.55,55.06,55.29,267594.0,55.24,55.55,55.06,55.29,267594.0
2024-10-16 15:00:00,55.31,55.75,55.26,55.72,211975.0,55.31,55.75,55.26,55.72,211975.0
2024-10-16 15:30:00,55.72,55.73,54.46,54.6,904758.0,55.72,55.73,54.46,54.6,904758.0
2024-10-17 09:30:00,54.5,55.05,53.86,54.41,199785.0,54.5,55.05,53.86,54.41,199785.0
2024-10-17 10:00:00,54.46,54.68,54.32,54.49,96162.0,54.46,54.68,54.32,54.49,96162.0
2024-10-17 10:30:00,54.53,54.65,53.93,53.99,153863.0,54.53,54.65,53.93,53.99,153863.0
2024-10-17 11:00:00,54.05,54.05,53.67,53.91,97878.0,54.05,54.05,53.67,53.91,97878.0
2024-10-17 11:30:00,53.9,54.09,53.88,54.0,53416.0,53.9,54.09,53.88,54.0,53416.0
2024-10-17 12:00:00,53.97,54.0,53.67,53.93,89125.0,53.97,54.0,53.67,53.93,89125.0
2024-10-17 12:30:00,53.93,54.25,53.92,54.12,79318.0,53.93,54.25,53.92,54.12,79318.0
2024-10-17 13:00:00,54.12,54.18,53.99,54.09,32817.0,54.12,54.18,53.99,54.09,32817.0
2024-10-17 13:30:00,54.1,54.18,54.07,54.15,42101.0,54.1,54.18,54.07,54.15,42101.0
2024-10-17 14:00:00,54.15,54.19,53.94,53.95,31579.0,54.15,54.19,53.94,53.95,31579.0
2024-10-17 14:30:00,53.95,54.02,53.77,53.87,46459.0,53.95,54.02,53.77,53.87,46459.0
2024-10-17 15:00:00,53.88,53.9,53.65,53.65,48964.0,53.88,53.9,53.65,53.65,48964.0
2024-10-17 15:30:00,53.62,53.95,53.28,53.84,527663.0,53.62,53.95,53.28,53.84,527663.0
2024-10-18 09:30:00,54.32,54.41,53.71,54.05,188584.0,54.32,54.41,53.71,54.05,188584.0
2024-10-18 10:00:00,54.11,55.17,54.1,54.98,412065.0,54.11,55.17,54.1,54.98,412065.0
2024-10-18 10:30:00,55.01,55.19,54.82,54.91,123050.0,55.01,55.19,54.82,54.91,123050.0
2024-10-18 11:00:00,54.88,55.01,54.63,54.81,92057.0,54.88,55.01,54.63,54.81,92057.0
2024-10-18 11:30:00,54.81,54.83,54.56,54.72,64425.0,54.81,54.83,54.56,54.72,64425.0
2024-10-18 12:00:00,54.71,54.89,54.69,54.86,41598.0,54.71,54.89,54.69,54.86,41598.0
2024-10-18 12:30:00,54.85,54.91,54.57,54.69,140318.0,54.85,54.91,54.57,54.69,140318.0
2024-10-18 13:00:00,54.7,54.85,54.65,54.78,33471.0,54.7,54.85,54.65,54.78,33471.0
2024-10-18 13:30:00,54.78,54.94,54.64,54.9,72437.0,54.78,54.94,54.64,54.9,72437.0
2024-10-18 14:00:00,54.9,54.91,54.75,54.87,41824.0,54.9,54.91,54.75,54.87,41824.0
2024-10-18 14:30:00,54.88,55.17,54.85,55.13,131618.0,54.88,55.17,54.85,55.13,131618.0
2024-10-18 15:00:00,55.13,55.25,54.95,55.03,94795.0,55.13,55.25,54.95,55.03,94795.0
2024-10-18 15:30:00,55.03,55.1,54.67,55.01,444838.0,55.03,55.1,54.67,55.01,444838.0
2024-10-21 09:30:00,54.94,55.86,54.74,55.56,145098.0,54.94,55.86,54.74,55.56,145098.0
2024-10-21 10:00:00,55.47,55.49,54.64,54.64,120932.0,55.47,55.49,54.64,54.64,120932.0
2024-10-21 10:30:00,54.63,54.67,54.2,54.33,42271.0,54.63,54.67,54.2,54.33,42271.0
2024-10-21 11:00:00,54.28,54.37,53.86,53.91,55727.0,54.28,54.37,53.86,53.91,55727.0
2024-10-21 11:30:00,53.92,54.07,53.84,54.01,53843.0,53.92,54.07,53.84,54.01,53843.0
2024-10-21 12:00:00,54.01,54.23,53.73,53.8,64729.0,54.01,54.23,53.73,53.8,64729.0
2024-10-21 12:30:00,53.8,53.96,53.73,53.96,29126.0,53.8,53.96,53.73,53.96,29126.0
2024-10-21 13:00:00,53.95,54.02,53.87,53.97,15870.0,53.95,54.02,53.87,53.97,15870.0
2024-10-21 13:30:00,53.96,54.13,53.89,54.13,19040.0,53.96,54.13,53.89,54.13,19040.0
2024-10-21 14:00:00,54.11,54.11,53.94,54.07,22565.0,54.11,54.11,53.94,54.07,22565.0
2024-10-21 14:30:00,54.08,54.23,53.95,54.0,92176.0,54.08,54.23,53.95,54.0,92176.0
2024-10-21 15:00:00,54.0,54.13,53.97,54.01,80422.0,54.0,54.13,53.97,54.01,80422.0
2024-10-21 15:30:00,54.01,54.03,53.79,53.87,304259.0,54.01,54.03,53.79,53.87,304259.0
2024-10-22 09:30:00,55.31,55.42,54.09,54.19,123921.0,55.31,55.42,54.09,54.19,123921.0
2024-10-22 10:00:00,54.23,54.26,53.54,53.7,126981.0,54.23,54.26,53.54,53.7,126981.0
2024-10-22 10:30:00,53.74,54.19,53.72,54.16,71602.0,53.74,54.19,53.72,54.16,71602.0
2024-10-22 11:00:00,54.17,54.36,54.1,54.22,67497.0,54.17,54.36,54.1,54.22,67497.0
2024-10-22 11:30:00,54.2,54.21,53.72,53.81,32936.0,54.2,54.21,53.72,53.81,32936.0
2024-10-22 12:00:00,53.8,53.9,53.67,53.9,17170.0,53.8,53.9,53.67,53.9,17170.0
2024-10-22 12:30:00,53.88,54.03,53.87,53.98,32228.0,53.88,54.03,53.87,53.98,32228.0
2024-10-22 13:00:00,53.98,54.08,53.84,53.92,80802.0,53.98,54.08,53.84,53.92,80802.0
2024-10-22 13:30:00,53.93,54.06,53.92,53.94,51369.0,53.93,54.06,53.92,53.94,51369.0
2024-10-22 14:00:00,53.96,54.01,53.84,53.99,34329.0,53.96,54.01,53.84,53.99,34329.0
2024-10-22 14:30:00,53.99,54.12,53.98,54.04,24276.0,53.99,54.12,53.98,54.04,24276.0
2024-10-22 15:00:00,54.03,54.07,53.73,53.75,83757.0,54.03,54.07,53.73,53.75,83757.0
2024-10-22 15:30:00,53.75,53.92,53.67,53.67,217280.0,53.75,53.92,53.67,53.67,217280.0
2024-10-23 09:30:00,53.5,54.28,53.2,54.14,70426.0,53.5,54.28,53.2,54.14,70426.0
2024-10-23 10:00:00,54.14,54.42,53.55,53.68,62512.0,54.14,54.42,53.55,53.68,62512.0
2024-10-23 10:30:00,53.7,53.71,53.19,53.2,56134.0,53.7,53.71,53.19,53.2,56134.0
2024-10-23 11:00:00,53.2,53.26,52.81,52.84,55263.0,53.2,53.26,52.81,52.84,55263.0
2024-10-23 11:30:00,52.85,52.96,52.62,52.72,42863.0,52.85,52.96,52.62,52.72,42863.0
2024-10-23 12:00:00,52.7,52.81,52.51,52.54,59025.0,52.7,52.81,52.51,52.54,59025.0
2024-10-23 12:30:00,52.55,52.72,52.52,52.56,26139.0,52.55,52.72,52.52,52.56,26139.0
2024-10-23 13:00:00,52.55,52.57,52.24,52.39,51891.0,52.55,52.57,52.24,52.39,51891.0
2024-10-23 13:30:00,52.39,52.49,52.35,52.36,40829.0,52.39,52.49,52.35,52.36,40829.0
2024-10-23 14:00:00,52.37,52.41,52.09,52.41,60508.0,52.37,52.41,52.09,52.41,60508.0
2024-10-23 14:30:00,52.42,52.58,52.41,52.53,29055.0,52.42,52.58,52.41,52.53,29055.0
2024-10-23 15:00:00,52.53,52.7,52.47,52.68,29762.0,52.53,52.7,52.47,52.68,29762.0
2024-10-23 15:30:00,52.67,52.93,52.57,52.79,237153.0,52.67,52.93,52.57,52.79,237153.0
2024-10-24 09:30:00,52.83,53.0,52.2,53.0,29591.0,52.83,53.0,52.2,53.0,29591.0
2024-10-24 10:00:00,52.98,53.1,52.51,52.73,23711.0,52.98,53.1,52.51,52.73,23711.0
2024-10-24 10:30:00,52.75,52.75,52.34,52.49,22799.0,52.75,52.75,52.34,52.49,22799.0
2024-10-24 11:00:00,52.49,52.6,52.39,52.51,47557.0,52.49,52.6,52.39,52.51,47557.0
2024-10-24 11:30:00,52.48,52.56,52.28,52.35,22212.0,52.48,52.56,52.28,52.35,22212.0
2024-10-24 12:00:00,52.36,52.36,52.12,52.33,18692.0,52.36,52.36,52.12,52.33,18692.0
2024-10-24 12:30:00,52.34,52.51,52.33,52.36,17054.0,52.34,52.51,52.33,52.36,17054.0
2024-10-24 13:00:00,52.35,52.51,52.3,52.5,32750.0,52.35,52.51,52.3,52.5,32750.0
2024-10-24 13:30:00,52.51,52.6,52.34,52.35,30283.0,52.51,52.6,52.34,52.35,30283.0
2024-10-24 14:00:00,52.36,52.38,52.21,52.24,17753.0,52.36,52.38,52.21,52.24,17753.0
2024-10-24 14:30:00,52.25,52.48,52.25,52.44,16075.0,52.25,52.48,52.25,52.44,16075.0
2024-10-24 15:00:00,52.44,52.56,52.41,52.48,14249.0,52.44,52.56,52.41,52.48,14249.0
2024-10-24 15:30:00,52.5,52.61,52.33,52.38,104961.0,52.5,52.61,52.33,52.38,104961.0
2024-10-25 09:30:00,52.93,53.18,52.53,52.55,47115.0,52.93,53.18,52.53,52.55,47115.0
2024-10-25 10:00:00,52.55,53.07,52.55,53.02,47960.0,52.55,53.07,52.55,53.02,47960.0
2024-10-25 10:30:00,52.99,53.17,52.78,52.81,47434.0,52.99,53.17,52.78,52.81,47434.0
2024-10-25 11:00:00,52.81,52.92,52.51,52.56,36339.0,52.81,52.92,52.51,52.56,36339.0
2024-10-25 11:30:00,52.57,52.62,52.42,52.61,21292.0,52.57,52.62,52.42,52.61,21292.0
2024-10-25 12:00:00,52.61,52.61,52.42,52.55,23543.0,52.61,52.61,52.42,52.55,23543.0
2024-10-25 12:30:00,52.55,52.56,52.39,52.39,17958.0,52.55,52.56,52.39,52.39,17958.0
2024-10-25 13:00:00,52.37,52.45,52.15,52.2,21996.0,52.37,52.45,52.15,52.2,21996.0
2024-10-25 13:30:00,52.17,52.17,51.87,51.91,61012.0,52.17,52.17,51.87,51.91,61012.0
2024-10-25 14:00:00,51.91,52.04,51.81,52.03,22381.0,51.91,52.04,51.81,52.03,22381.0
2024-10-25 14:30:00,52.02,52.11,51.98,52.09,28564.0,52.02,52.11,51.98,52.09,28564.0
2024-10-25 15:00:00,52.09,52.09,51.93,52.05,46190.0,52.09,52.09,51.93,52.05,46190.0
2024-10-25 15:30:00,52.04,52.33,51.94,52.29,231644.0,52.04,52.33,51.94,52.29,231644.0
2024-10-28 09:30:00,52.72,52.84,52.37,52.55,116304.0,52.72,52.84,52.37,52.55,116304.0
2024-10-28 10:00:00,52.55,52.76,52.34,52.76,74332.0,52.55,52.76,52.34,52.76,74332.0
2024-10-28 10:30:00,52.77,52.95,52.67,52.89,71516.0,52.77,52.95,52.67,52.89,71516.0
2024-10-28 11:00:00,52.85,53.6,52.85,53.1,101008.0,52.85,53.6,52.85,53.1,101008.0
2024-10-28 11:30:00,53.19,53.19,52.83,52.88,43047.0,53.19,53.19,52.83,52.88,43047.0
2024-10-28 12:00:00,52.87,53.13,52.82,53.12,28138.0,52.87,53.13,52.82,53.12,28138.0
2024-10-28 12:30:00,53.1,53.11,52.97,53.04,26894.0,53.1,53.11,52.97,53.04,26894.0
2024-10-28 13:00:00,53.04,53.27,53.03,53.16,33458.0,53.04,53.27,53.03,53.16,33458.0
2024-10-28 13:30:00,53.17,53.32,53.13,53.29,38351.0,53.17,53.32,53.13,53.29,38351.0
2024-10-28 14:00:00,53.28,53.45,53.21,53.32,84256.0,53.28,53.45,53.21,53.32,84256.0
2024-10-28 14:30:00,53.32,53.37,53.17,53.34,50629.0,53.32,53.37,53.17,53.34,50629.0
2024-10-28 15:00:00,53.33,53.37,53.21,53.31,44532.0,53.33,53.37,53.21,53.31,44532.0
2024-10-28 15:30:00,53.32,53.64,53.31,53.63,377545.0,53.32,53.64,53.31,53.63,377545.0
2024-10-29 09:30:00,53.25,53.36,52.83,52.93,61632.0,53.25,53.36,52.83,52.93,61632.0
2024-10-29 10:00:00,52.89,53.38,52.84,53.24,57612.0,52.89,53.38,52.84,53.24,57612.0
2024-10-29 10:30:00,53.28,53.39,53.17,53.33,34005.0,53.28,53.39,53.17,53.33,34005.0
2024-10-29 11:00:00,53.34,53.47,53.21,53.33,41571.0,53.34,53.47,53.21,53.33,41571.0
2024-10-29 11:30:00,53.35,53.49,53.35,53.39,21912.0,53.35,53.49,53.35,53.39,21912.0
2024-10-29 12:00:00,53.39,53.43,53.25,53.29,24698.0,53.39,53.43,53.25,53.29,24698.0
2024-10-29 12:30:00,53.32,53.39,53.24,53.31,22327.0,53.32,53.39,53.24,53.31,22327.0
2024-10-29 13:00:00,53.32,53.43,53.25,53.39,34408.0,53.32,53.43,53.25,53.39,34408.0
2024-10-29 13:30:00,53.39,53.57,53.26,53.53,28533.0,53.39,53.57,53.26,53.53,28533.0
2024-10-29 14:00:00,53.54,53.56,53.3,53.32,32226.0,53.54,53.56,53.3,53.32,32226.0
2024-10-29 14:30:00,53.31,53.46,53.08,53.14,64241.0,53.31,53.46,53.08,53.14,64241.0
2024-10-29 15:00:00,53.12,53.15,52.94,53.14,43313.0,53.12,53.15,52.94,53.14,43313.0
2024-10-29 15:30:00,53.13,53.22,53.07,53.2,170585.0,53.13,53.22,53.07,53.2,170585.0
2024-10-30 09:30:00,53.04,53.97,53.04,53.78,46046.0,53.04,53.97,53.04,53.78,46046.0
2024-10-30 10:00:00,53.83,53.83,53.34,53.41,46021.0,53.83,53.83,53.34,53.41,46021.0
2024-10-30 10:30:00,53.41,53.43,53.22,53.26,32137.0,53.41,53.43,53.22,53.26,32137.0
2024-10-30 11:00:00,53.21,53.56,53.2,53.36,59525.0,53.21,53.56,53.2,53.36,59525.0
2024-10-30 11:30:00,53.38,53.52,53.33,53.46,43000.0,53.38,53.52,53.33,53.46,43000.0
2024-10-30 12:00:00,53.46,53.52,53.24,53.25,28526.0,53.46,53.52,53.24,53.25,28526.0
2024-10-30 12:30:00,53.26,53.42,53.23,53.28,18545.0,53.26,53.42,53.23,53.28,18545.0
2024-10-30 13:00:00,53.26,53.49,53.25,53.28,24193.0,53.26,53.49,53.25,53.28,24193.0
2024-10-30 13:30:00,53.27,53.35,53.17,53.35,37654.0,53.27,53.35,53.17,53.35,37654.0
2024-10-30 14:00:00,53.36,53.53,53.29,53.37,58601.0,53.36,53.53,53.29,53.37,58601.0
2024-10-30 14:30:00,53.37,53.43,53.34,53.37,39261.0,53.37,53.43,53.34,53.37,39261.0
2024-10-30 15:00:00,53.35,53.36,53.22,53.26,40383.0,53.35,53.36,53.22,53.26,40383.0
2024-10-30 15:30:00,53.26,53.26,53.04,53.1,170443.0,53.26,53.26,53.04,53.1,170443.0
2024-10-31 09:30:00,52.81,53.03,52.46,52.57,74432.0,52.81,53.03,52.46,52.57,74432.0
2024-10-31 10:00:00,52.59,52.78,52.39,52.49,56406.0,52.59,52.78,52.39,52.49,56406.0
2024-10-31 10:30:00,52.49,52.77,52.14,52.16,25026.0,52.49,52.77,52.14,52.16,25026.0
2024-10-31 11:00:00,52.13,52.27,51.93,52.16,40262.0,52.13,52.27,51.93,52.16,40262.0
2024-10-31 11:30:00,52.24,52.37,52.24,52.31,20401.0,52.24,52.37,52.24,52.31,20401.0
2024-10-31 12:00:00,52.3,52.65,52.26,52.6,77175.0,52.3,52.65,52.26,52.6,77175.0
2024-10-31 12:30:00,52.61,52.67,52.43,52.65,74630.0,52.61,52.67,52.43,52.65,74630.0
2024-10-31 13:00:00,52.66,52.81,52.66,52.81,16627.0,52.66,52.81,52.66,52.81,16627.0
2024-10-31 13:30:00,52.82,52.84,52.61,52.62,26516.0,52.82,52.84,52.61,52.62,26516.0
2024-10-31 14:00:00,52.63,52.7,52.53,52.55,28441.0,52.63,52.7,52.53,52.55,28441.0
2024-10-31 14:30:00,52.55,52.66,52.49,52.66,26909.0,52.55,52.66,52.49,52.66,26909.0
2024-10-31 15:00:00,52.66,52.69,52.58,52.6,32433.0,52.66,52.69,52.58,52.6,32433.0
2024-10-31 15:30:00,52.61,52.64,52.25,52.29,313305.0,52.61,52.64,52.25,52.29,313305.0
2024-11-01 09:30:00,52.86,53.29,52.49,53.11,32808.0,52.86,53.29,52.49,53.11,32808.0
2024-11-01 10:00:00,52.99,53.63,52.71,53.58,73185.0,52.99,53.63,52.71,53.58,73185.0
2024-11-01 10:30:00,53.58,53.61,52.83,53.0,46506.0,53.58,53.61,52.83,53.0,46506.0
2024-11-01 11:00:00,53.0,53.24,52.89,53.18,34567.0,53.0,53.24,52.89,53.18,34567.0
2024-11-01 11:30:00,53.19,53.25,52.98,53.07,33171.0,53.19,53.25,52.98,53.07,33171.0
2024-11-01 12:00:00,53.09,53.29,53.08,53.09,15222.0,53.09,53.29,53.08,53.09,15222.0
2024-11-01 12:30:00,53.09,53.16,53.0,53.05,22712.0,53.09,53.16,53.0,53.05,22712.0
2024-11-01 13:00:00,53.06,53.09,52.91,53.08,16184.0,53.06,53.09,52.91,53.08,16184.0
2024-11-01 13:30:00,53.06,53.06,52.83,52.87,32474.0,53.06,53.06,52.83,52.87,32474.0
2024-11-01 14:00:00,52.87,52.96,52.78,52.94,32546.0,52.87,52.96,52.78,52.94,32546.0
2024-11-01 14:30:00,52.93,53.04,52.88,52.98,17012.0,52.93,53.04,52.88,52.98,17012.0
2024-11-01 15:00:00,52.98,53.03,52.9,52.93,22816.0,52.98,53.03,52.9,52.93,22816.0
2024-11-01 15:30:00,52.92,53.1,52.83,52.89,160963.0,52.92,53.1,52.83,52.89,160963.0
2024-11-04 09:30:00,52.56,53.1,52.08,53.02,66719.0,52.56,53.1,52.08,53.02,66719.0
2024-11-04 10:00:00,53.03,53.3,52.95,53.16,34957.0,53.03,53.3,52.95,53.16,34957.0
2024-11-04 10:30:00,53.18,53.27,53.05,53.13,30815.0,53.18,53.27,53.05,53.13,30815.0
2024-11-04 11:00:00,53.11,53.47,53.09,53.22,50213.0,53.11,53.47,53.09,53.22,50213.0
2024-11-04 11:30:00,53.21,53.21,52.81,52.94,53476.0,53.21,53.21,52.81,52.94,53476.0
2024-11-04 12:00:00,52.96,53.1,52.83,53.05,41123.0,52.96,53.1,52.83,53.05,41123.0
2024-11-04 12:30:00,53.05,53.12,52.96,52.97,31445.0,53.05,53.12,52.96,52.97,31445.0
2024-11-04 13:00:00,52.97,53.01,52.82,52.86,30529.0,52.97,53.01,52.82,52.86,30529.0
2024-11-04 13:30:00,52.85,53.39,52.85,53.19,70267.0,52.85,53.39,52.85,53.19,70267.0
2024-11-04 14:00:00,53.19,53.19,52.89,52.89,27779.0,53.19,53.19,52.89,52.89,27779.0
2024-11-04 14:30:00,52.88,52.99,52.81,52.93,59142.0,52.88,52.99,52.81,52.93,59142.0
2024-11-04 15:00:00,52.94,53.1,52.81,53.05,44099.0,52.94,53.1,52.81,53.05,44099.0
2024-11-04 15:30:00,53.05,53.11,52.76,52.82,326799.0,53.05,53.11,52.76,52.82,326799.0
2024-11-05 09:30:00,52.85,54.18,52.73,54.07,113179.0,52.85,54.18,52.73,54.07,113179.0
2024-11-05 10:00:00,54.1,54.11,53.71,53.79,165526.0,54.1,54.11,53.71,53.79,165526.0
2024-11-05 10:30:00,53.79,54.29,53.76,53.78,93080.0,53.79,54.29,53.76,53.78,93080.0
2024-11-05 11:00:00,53.78,54.01,53.74,53.96,90450.0,53.78,54.01,53.74,53.96,90450.0
2024-11-05 11:30:00,53.96,54.22,53.94,54.22,117215.0,53.96,54.22,53.94,54.22,117215.0
2024-11-05 12:00:00,54.22,54.29,54.13,54.21,43930.0,54.22,54.29,54.13,54.21,43930.0
2024-11-05 12:30:00,54.25,54.49,54.24,54.44,61567.0,54.25,54.49,54.24,54.44,61567.0
2024-11-05 13:00:00,54.44,54.5,54.21,54.33,197245.0,54.44,54.5,54.21,54.33,197245.0
2024-11-05 13:30:00,54.33,54.36,54.1,54.24,75124.0,54.33,54.36,54.1,54.24,75124.0
2024-11-05 14:00:00,54.22,54.5,54.18,54.48,87487.0,54.22,54.5,54.18,54.48,87487.0
2024-11-05 14:30:00,54.47,54.59,54.37,54.5,45170.0,54.47,54.59,54.37,54.5,45170.0
2024-11-05 15:00:00,54.48,54.63,54.38,54.63,60338.0,54.48,54.63,54.38,54.63,60338.0
2024-11-05 15:30:00,54.66,54.7,54.46,54.6,438602.0,54.66,54.7,54.46,54.6,438602.0
2024-11-06 09:30:00,56.93,58.5,56.43,58.29,639193.0,56.93,58.5,56.43,58.29,639193.0
2024-11-06 10:00:00,58.27,59.25,57.98,58.99,417936.0,58.27,59.25,57.98,58.99,417936.0
2024-11-06 10:30:00,59.04,59.17,58.28,58.8,219574.0,59.04,59.17,58.28,58.8,219574.0
2024-11-06 11:00:00,58.83,59.17,58.55,59.13,214069.0,58.83,59.17,58.55,59.13,214069.0
2024-11-06 11:30:00,59.15,59.82,58.77,59.76,327503.0,59.15,59.82,58.77,59.76,327503.0
2024-11-06 12:00:00,59.77,59.98,59.66,59.85,284705.0,59.77,59.98,59.66,59.85,284705.0
2024-11-06 12:30:00,59.85,60.1,59.63,59.82,376838.0,59.85,60.1,59.63,59.82,376838.0
2024-11-06 13:00:00,59.82,60.02,59.49,59.77,231340.0,59.82,60.02,59.49,59.77,231340.0
2024-11-06 13:30:00,59.77,60.0,59.21,59.21,120958.0,59.77,60.0,59.21,59.21,120958.0
2024-11-06 14:00:00,59.21,59.68,58.93,58.98,139200.0,59.21,59.68,58.93,58.98,139200.0
2024-11-06 14:30:00,58.95,59.27,58.95,59.18,152288.0,58.95,59.27,58.95,59.18,152288.0
2024-11-06 15:00:00,59.16,59.22,58.99,59.09,136658.0,59.16,59.22,58.99,59.09,136658.0
2024-11-06 15:30:00,59.07,59.07,58.29,58.73,877502.0,59.07,59.07,58.29,58.73,877502.0
2024-11-07 09:30:00,58.5,59.39,58.27,59.27,148094.0,58.5,59.39,58.27,59.27,148094.0
2024-11-07 10:00:00,59.27,59.57,58.74,59.53,324851.0,59.27,59.57,58.74,59.53,324851.0
2024-11-07 10:30:00,59.5,59.84,59.36,59.47,275825.0,59.5,59.84,59.36,59.47,275825.0
2024-11-07 11:00:00,59.47,59.62,59.1,59.31,131556.0,59.47,59.62,59.1,59.31,131556.0
2024-11-07 11:30:00,59.3,59.5,59.28,59.47,126732.0,59.3,59.5,59.28,59.47,126732.0
2024-11-07 12:00:00,59.48,59.5,59.0,59.13,192379.0,59.48,59.5,59.0,59.13,192379.0
2024-11-07 12:30:00,59.16,59.6,59.11,59.22,89201.0,59.16,59.6,59.11,59.22,89201.0
2024-11-07 13:00:00,59.18,59.26,58.95,59.11,63489.0,59.18,59.26,58.95,59.11,63489.0
2024-11-07 13:30:00,59.11,59.34,59.02,59.22,76753.0,59.11,59.34,59.02,59.22,76753.0
2024-11-07 14:00:00,59.23,59.27,58.85,59.11,89198.0,59.23,59.27,58.85,59.11,89198.0
2024-11-07 14:30:00,59.07,59.28,58.6,59.27,102253.0,59.07,59.28,58.6,59.27,102253.0
2024-11-07 15:00:00,59.24,59.24,58.91,59.02,120455.0,59.24,59.24,58.91,59.02,120455.0
2024-11-07 15:30:00,58.99,59.04,58.64,58.95,454790.0,58.99,59.04,58.64,58.95,454790.0
2024-11-08 09:30:00,50.76,52.3,48.96,51.06,2900819.0,50.76,52.3,48.96,51.06,2900819.0
2024-11-08 10:00:00,51.06,52.15,50.39,51.83,769639.0,51.06,52.15,50.39,51.83,769639.0
2024-11-08 10:30:00,51.76,52.1,51.06,51.47,502051.0,51.76,52.1,51.06,51.47,502051.0
2024-11-08 11:00:00,51.47,51.88,50.14,50.19,456019.0,51.47,51.88,50.14,50.19,456019.0
2024-11-08 11:30:00,50.22,50.58,49.41,49.89,550181.0,50.22,50.58,49.41,49.89,550181.0
2024-11-08 12:00:00,49.89,50.13,49.6,50.02,213385.0,49.89,50.13,49.6,50.02,213385.0
2024-11-08 12:30:00,50.04,50.05,49.41,49.51,361921.0,50.04,50.05,49.41,49.51,361921.0
2024-11-08 13:00:00,49.51,49.82,49.11,49.2,329909.0,49.51,49.82,49.11,49.2,329909.0
2024-11-08 13:30:00,49.19,49.43,48.61,48.66,425249.0,49.19,49.43,48.61,48.66,425249.0
2024-11-08 14:00:00,48.66,49.88,48.56,49.43,708644.0,48.66,49.88,48.56,49.43,708644.0
2024-11-08 14:30:00,49.43,50.28,49.22,50.27,414694.0,49.43,50.28,49.22,50.27,414694.0
2024-11-08 15:00:00,50.27,50.28,49.54,49.57,283711.0,50.27,50.28,49.54,49.57,283711.0
2024-11-08 15:30:00,49.57,50.99,49.52,50.92,1096109.0,49.57,50.99,49.52,50.92,1096109.0
2024-11-11 09:30:00,50.6,52.28,50.23,51.39,250330.0,50.6,52.28,50.23,51.39,250330.0
2024-11-11 10:00:00,51.39,51.39,50.22,50.43,224973.0,51.39,51.39,50.22,50.43,224973.0
2024-11-11 10:30:00,50.43,50.72,50.03,50.24,148555.0,50.43,50.72,50.03,50.24,148555.0
2024-11-11 11:00:00,50.26,50.39,49.81,49.99,193034.0,50.26,50.39,49.81,49.99,193034.0
2024-11-11 11:30:00,49.98,50.48,49.91,50.48,155912.0,49.98,50.48,49.91,50.48,155912.0
2024-11-11 12:00:00,50.48,50.74,50.34,50.6,83029.0,50.48,50.74,50.34,50.6,83029.0
2024-11-11 12:30:00,50.59,50.85,50.57,50.78,71861.0,50.59,50.85,50.57,50.78,71861.0
2024-11-11 13:00:00,50.77,50.83,50.31,50.43,89099.0,50.77,50.83,50.31,50.43,89099.0
2024-11-11 13:30:00,50.42,50.42,50.16,50.2,70102.0,50.42,50.42,50.16,50.2,70102.0
2024-11-11 14:00:00,50.19,50.27,49.82,50.11,103039.0,50.19,50.27,49.82,50.11,103039.0
2024-11-11 14:30:00,50.11,50.11,49.75,49.9,93828.0,50.11,50.11,49.75,49.9,93828.0
2024-11-11 15:00:00,49.9,49.95,49.8,49.94,113579.0,49.9,49.95,49.8,49.94,113579.0
2024-11-11 15:30:00,49.93,50.17,49.72,49.82,431529.0,49.93,50.17,49.72,49.82,431529.0
2024-11-12 09:30:00,49.79,49.94,49.15,49.18,116325.0,49.79,49.94,49.15,49.18,116325.0
2024-11-12 10:00:00,49.21,49.5,48.92,48.95,84948.0,49.21,49.5,48.92,48.95,84948.0
2024-11-12 10:30:00,48.94,49.09,48.66,48.66,88251.0,48.94,49.09,48.66,48.66,88251.0
2024-11-12 11:00:00,48.65,48.65,48.04,48.15,141994.0,48.65,48.65,48.04,48.15,141994.0
2024-11-12 11:30:00,48.15,48.43,48.03,48.04,121225.0,48.15,48.43,48.03,48.04,121225.0
2024-11-12 12:00:00,48.06,48.19,47.75,47.95,108379.0,48.06,48.19,47.75,47.95,108379.0
2024-11-12 12:30:00,47.92,47.95,47.71,47.78,52366.0,47.92,47.95,47.71,47.78,52366.0
2024-11-12 13:00:00,47.77,48.09,47.73,47.9,61206.0,47.77,48.09,47.73,47.9,61206.0
2024-11-12 13:30:00,47.9,47.95,47.77,47.89,55927.0,47.9,47.95,47.77,47.89,55927.0
2024-11-12 14:00:00,47.91,48.51,47.9,48.42,65876.0,47.91,48.51,47.9,48.42,65876.0
2024-11-12 14:30:00,48.43,48.49,48.35,48.48,45586.0,48.43,48.49,48.35,48.48,45586.0
2024-11-12 15:00:00,48.47,48.56,48.39,48.45,81608.0,48.47,48.56,48.39,48.45,81608.0
2024-11-12 15:30:00,48.44,48.61,48.36,48.53,307666.0,48.44,48.61,48.36,48.53,307666.0
2024-11-13 09:30:00,48.55,49.2,48.48,48.8,167222.0,48.55,49.2,48.48,48.8,167222.0
2024-11-13 10:00:00,48.8,49.06,48.42,49.05,101826.0,48.8,49.06,48.42,49.05,101826.0
2024-11-13 10:30:00,49.03,49.76,49.0,49.53,129375.0,49.03,49.76,49.0,49.53,129375.0
2024-11-13 11:00:00,49.53,49.77,49.49,49.71,81274.0,49.53,49.77,49.49,49.71,81274.0
2024-11-13 11:30:00,49.71,49.75,49.42,49.69,60238.0,49.71,49.75,49.42,49.69,60238.0
2024-11-13 12:00:00,49.69,49.85,49.58,49.82,92695.0,49.69,49.85,49.58,49.82,92695.0
2024-11-13 12:30:00,49.82,50.5,49.82,50.45,152694.0,49.82,50.5,49.82,50.45,152694.0
2024-11-13 13:00:00,50.45,50.47,50.17,50.23,60585.0,50.45,50.47,50.17,50.23,60585.0
2024-11-13 13:30:00,50.21,50.58,50.2,50.55,115195.0,50.21,50.58,50.2,50.55,115195.0
2024-11-13 14:00:00,50.56,50.66,50.49,50.58,106210.0,50.56,50.66,50.49,50.58,106210.0
2024-11-13 14:30:00,50.59,50.59,50.27,50.28,246282.0,50.59,50.59,50.27,50.28,246282.0
2024-11-13 15:00:00,50.27,50.42,50.15,50.35,136863.0,50.27,50.42,50.15,50.35,136863.0
2024-11-13 15:30:00,50.35,50.52,50.3,50.36,435972.0,50.35,50.52,50.3,50.36,435972.0
2024-11-14 09:30:00,50.78,51.2,50.43,50.71,269927.0,50.78,51.2,50.43,50.71,269927.0
2024-11-14 10:00:00,50.71,50.9,50.36,50.71,174929.0,50.71,50.9,50.36,50.71,174929.0
2024-11-14 10:30:00,50.72,51.01,50.66,50.93,100169.0,50.72,51.01,50.66,50.93,100169.0
2024-11-14 11:00:00,50.93,50.97,50.64,50.69,151591.0,50.93,50.97,50.64,50.69,151591.0
2024-11-14 11:30:00,50.69,50.69,50.29,50.3,98388.0,50.69,50.69,50.29,50.3,98388.0
2024-11-14 12:00:00,50.31,50.31,49.98,50.16,71143.0,50.31,50.31,49.98,50.16,71143.0
2024-11-14 12:30:00,50.16,50.3,49.99,50.16,51516.0,50.16,50.3,49.99,50.16,51516.0
2024-11-14 13:00:00,50.15,50.56,50.03,50.49,78760.0,50.15,50.56,50.03,50.49,78760.0
2024-11-14 13:30:00,50.49,50.49,50.23,50.31,82501.0,50.49,50.49,50.23,50.31,82501.0
2024-11-14 14:00:00,50.31,50.73,50.31,50.61,75389.0,50.31,50.73,50.31,50.61,75389.0
2024-11-14 14:30:00,50.61,50.79,50.6,50.76,71796.0,50.61,50.79,50.6,50.76,71796.0
2024-11-14 15:00:00,50.76,50.76,50.22,50.62,516771.0,50.76,50.76,50.22,50.62,516771.0
2024-11-14 15:30:00,50.64,51.07,50.6,50.82,728287.0,50.64,51.07,50.6,50.82,728287.0
2024-11-15 09:30:00,50.9,53.33,50.66,52.78,495221.0,50.9,53.33,50.66,52.78,495221.0
2024-11-15 10:00:00,52.81,53.06,52.57,52.67,239824.0,52.81,53.06,52.57,52.67,239824.0
2024-11-15 10:30:00,52.66,52.81,52.22,52.64,69223.0,52.66,52.81,52.22,52.64,69223.0
2024-11-15 11:00:00,52.62,52.97,52.56,52.96,109227.0,52.62,52.97,52.56,52.96,109227.0
2024-11-15 11:30:00,52.96,53.05,52.73,53.0,78126.0,52.96,53.05,52.73,53.0,78126.0
2024-11-15 12:00:00,53.0,53.02,52.26,52.43,59104.0,53.0,53.02,52.26,52.43,59104.0
2024-11-15 12:30:00,52.43,52.61,52.32,52.4,56200.0,52.43,52.61,52.32,52.4,56200.0
2024-11-15 13:00:00,52.4,52.43,51.92,52.04,79740.0,52.4,52.43,51.92,52.04,79740.0
2024-11-15 13:30:00,52.04,52.38,51.93,52.38,90806.0,52.04,52.38,51.93,52.38,90806.0
2024-11-15 14:00:00,52.37,52.43,52.27,52.27,64767.0,52.37,52.43,52.27,52.27,64767.0
2024-11-15 14:30:00,52.27,52.5,52.23,52.45,80943.0,52.27,52.5,52.23,52.45,80943.0
2024-11-15 15:00:00,52.43,52.65,52.32,52.5,213557.0,52.43,52.65,52.32,52.5,213557.0
2024-11-15 15:30:00,52.48,52.52,51.83,51.93,664866.0,52.48,52.52,51.83,51.93,664866.0
2024-11-18 09:30:00,52.28,52.7,51.99,51.99,118751.0,52.28,52.7,51.99,51.99,118751.0
2024-11-18 10:00:00,52.0,52.0,51.52,51.76,59248.0,52.0,52.0,51.52,51.76,59248.0
2024-11-18 10:30:00,51.73,52.34,51.59,51.92,47831.0,51.73,52.34,51.59,51.92,47831.0
2024-11-18 11:00:00,51.93,52.46,51.79,52.25,68536.0,51.93,52.46,51.79,52.25,68536.0
2024-11-18 11:30:00,52.23,52.45,52.07,52.14,47536.0,52.23,52.45,52.07,52.14,47536.0
2024-11-18 12:00:00,52.14,52.46,52.07,52.23,58417.0,52.14,52.46,52.07,52.23,58417.0
2024-11-18 12:30:00,52.22,52.49,52.22,52.44,54071.0,52.22,52.49,52.22,52.44,54071.0
2024-11-18 13:00:00,52.44,52.45,52.08,52.25,64508.0,52.44,52.45,52.08,52.25,64508.0
2024-11-18 13:30:00,52.26,52.96,52.21,52.96,153133.0,52.26,52.96,52.21,52.96,153133.0
2024-11-18 14:00:00,52.94,53.04,52.72,52.75,88578.0,52.94,53.04,52.72,52.75,88578.0
2024-11-18 14:30:00,52.74,52.82,52.62,52.63,118063.0,52.74,52.82,52.62,52.63,118063.0
2024-11-18 15:00:00,52.63,53.0,52.59,52.92,147207.0,52.63,53.0,52.59,52.92,147207.0
2024-11-18 15:30:00,52.91,53.0,52.71,52.96,436719.0,52.91,53.0,52.71,52.96,436719.0
2024-11-19 09:30:00,52.09,52.29,50.44,52.24,1019488.0,52.09,52.29,50.44,52.24,1019488.0
2024-11-19 10:00:00,52.16,52.2,51.64,52.11,89306.0,52.16,52.2,51.64,52.11,89306.0
2024-11-19 10:30:00,52.07,52.33,51.86,52.19,115080.0,52.07,52.33,51.86,52.19,115080.0
2024-11-19 11:00:00,52.18,52.37,51.97,52.29,53662.0,52.18,52.37,51.97,52.29,53662.0
2024-11-19 11:30:00,52.27,52.5,52.18,52.5,37672.0,52.27,52.5,52.18,52.5,37672.0
2024-11-19 12:00:00,52.46,52.66,52.36,52.49,52623.0,52.46,52.66,52.36,52.49,52623.0
2024-11-19 12:30:00,52.5,52.71,52.47,52.54,101248.0,52.5,52.71,52.47,52.54,101248.0
2024-11-19 13:00:00,52.54,52.59,52.24,52.29,56113.0,52.54,52.59,52.24,52.29,56113.0
2024-11-19 13:30:00,52.28,52.39,52.17,52.39,51569.0,52.28,52.39,52.17,52.39,51569.0
2024-11-19 14:00:00,52.37,52.39,52.08,52.33,52549.0,52.37,52.39,52.08,52.33,52549.0
2024-11-19 14:30:00,52.29,52.29,52.05,52.18,34855.0,52.29,52.29,52.05,52.18,34855.0
2024-11-19 15:00:00,52.18,52.38,52.13,52.3,54402.0,52.18,52.38,52.13,52.3,54402.0
2024-11-19 15:30:00,52.3,52.75,52.15,52.68,303331.0,52.3,52.75,52.15,52.68,303331.0
2024-11-20 09:30:00,52.88,53.09,52.52,52.84,165235.0,52.88,53.09,52.52,52.84,165235.0
2024-11-20 10:00:00,52.84,52.91,52.62,52.75,79606.0,52.84,52.91,52.62,52.75,79606.0
2024-11-20 10:30:00,52.69,53.07,52.69,52.76,67668.0,52.69,53.07,52.69,52.76,67668.0
2024-11-20 11:00:00,52.76,52.76,52.1,52.1,238720.0,52.76,52.76,52.1,52.1,238720.0
2024-11-20 11:30:00,52.16,52.44,52.07,52.28,86532.0,52.16,52.44,52.07,52.28,86532.0
2024-11-20 12:00:00,52.27,52.36,51.84,52.14,78923.0,52.27,52.36,51.84,52.14,78923.0
2024-11-20 12:30:00,52.18,52.26,52.07,52.19,35819.0,52.18,52.26,52.07,52.19,35819.0
2024-11-20 13:00:00,52.18,52.38,52.16,52.3,20508.0,52.18,52.38,52.16,52.3,20508.0
2024-11-20 13:30:00,52.33,52.35,51.91,51.98,40540.0,52.33,52.35,51.91,51.98,40540.0
2024-11-20 14:00:00,51.97,51.98,51.69,51.9,62928.0,51.97,51.98,51.69,51.9,62928.0
2024-11-20 14:30:00,51.9,52.32,51.89,52.19,70065.0,51.9,52.32,51.89,52.19,70065.0
2024-11-20 15:00:00,52.17,52.28,52.12,52.14,52132.0,52.17,52.28,52.12,52.14,52132.0
2024-11-20 15:30:00,52.14,52.56,52.0,52.54,334154.0,52.14,52.56,52.0,52.54,334154.0
2024-11-21 09:30:00,53.02,53.88,52.8,53.87,168843.0,53.02,53.88,52.8,53.87,168843.0
2024-11-21 10:00:00,53.81,54.62,53.78,54.24,199453.0,53.81,54.62,53.78,54.24,199453.0
2024-11-21 10:30:00,54.27,54.41,54.08,54.16,96693.0,54.27,54.41,54.08,54.16,96693.0
2024-11-21 11:00:00,54.19,54.63,54.08,54.62,54465.0,54.19,54.63,54.08,54.62,54465.0
2024-11-21 11:30:00,54.59,54.8,54.5,54.6,37078.0,54.59,54.8,54.5,54.6,37078.0
2024-11-21 12:00:00,54.6,54.7,54.5,54.6,33184.0,54.6,54.7,54.5,54.6,33184.0
2024-11-21 12:30:00,54.58,54.66,54.44,54.62,60924.0,54.58,54.66,54.44,54.62,60924.0
2024-11-21 13:00:00,54.64,54.83,54.59,54.7,53903.0,54.64,54.83,54.59,54.7,53903.0
2024-11-21 13:30:00,54.71,54.95,54.68,54.7,108949.0,54.71,54.95,54.68,54.7,108949.0
2024-11-21 14:00:00,54.67,54.88,54.6,54.88,38712.0,54.67,54.88,54.6,54.88,38712.0
2024-11-21 14:30:00,54.83,55.0,54.75,54.97,104927.0,54.83,55.0,54.75,54.97,104927.0
2024-11-21 15:00:00,54.96,55.01,54.8,54.86,140270.0,54.96,55.01,54.8,54.86,140270.0
2024-11-21 15:30:00,54.87,54.87,54.61,54.69,450208.0,54.87,54.87,54.61,54.69,450208.0
2024-11-22 09:30:00,54.96,55.55,54.94,55.22,99009.0,54.96,55.55,54.94,55.22,99009.0
2024-11-22 10:00:00,55.17,55.29,55.02,55.21,81536.0,55.17,55.29,55.02,55.21,81536.0
2024-11-22 10:30:00,55.24,55.31,55.16,55.28,39650.0,55.24,55.31,55.16,55.28,39650.0
2024-11-22 11:00:00,55.28,55.29,54.73,54.88,78886.0,55.28,55.29,54.73,54.88,78886.0
2024-11-22 11:30:00,54.85,55.2,54.77,55.01,158873.0,54.85,55.2,54.77,55.01,158873.0
2024-11-22 12:00:00,55.01,55.42,54.92,55.37,41572.0,55.01,55.42,54.92,55.37,41572.0
2024-11-22 12:30:00,55.36,55.62,55.32,55.43,95908.0,55.36,55.62,55.32,55.43,95908.0
2024-11-22 13:00:00,55.43,55.54,55.29,55.29,53532.0,55.43,55.54,55.29,55.29,53532.0
2024-11-22 13:30:00,55.29,55.76,55.28,55.75,107370.0,55.29,55.76,55.28,55.75,107370.0
2024-11-22 14:00:00,55.74,55.8,55.51,55.66,150456.0,55.74,55.8,55.51,55.66,150456.0
2024-11-22 14:30:00,55.67,55.92,55.55,55.85,179083.0,55.67,55.92,55.55,55.85,179083.0
2024-11-22 15:00:00,55.85,55.9,55.54,55.57,146028.0,55.85,55.9,55.54,55.57,146028.0
2024-11-22 15:30:00,55.57,55.89,55.57,55.77,413409.0,55.57,55.89,55.57,55.77,413409.0
2024-11-25 09:30:00,56.58,57.34,56.41,56.68,312812.0,56.58,57.34,56.41,56.68,312812.0
2024-11-25 10:00:00,56.64,57.09,55.98,56.83,151113.0,56.64,57.09,55.98,56.83,151113.0
2024-11-25 10:30:00,56.82,57.25,56.48,57.01,129754.0,56.82,57.25,56.48,57.01,129754.0
2024-11-25 11:00:00,57.0,57.09,56.7,56.75,114963.0,57.0,57.09,56.7,56.75,114963.0
2024-11-25 11:30:00,56.73,57.02,56.36,56.37,129684.0,56.73,57.02,56.36,56.37,129684.0
2024-11-25 12:00:00,56.37,56.53,55.95,56.14,88863.0,56.37,56.53,55.95,56.14,88863.0
2024-11-25 12:30:00,56.16,56.25,55.85,56.14,87523.0,56.16,56.25,55.85,56.14,87523.0
2024-11-25 13:00:00,56.14,56.27,56.04,56.15,56670.0,56.14,56.27,56.04,56.15,56670.0
2024-11-25 13:30:00,56.13,56.49,56.13,56.48,58189.0,56.13,56.49,56.13,56.48,58189.0
2024-11-25 14:00:00,56.48,56.7,56.47,56.62,116180.0,56.48,56.7,56.47,56.62,116180.0
2024-11-25 14:30:00,56.62,56.66,56.37,56.42,65949.0,56.62,56.66,56.37,56.42,65949.0
2024-11-25 15:00:00,56.38,56.39,56.11,56.33,89169.0,56.38,56.39,56.11,56.33,89169.0
2024-11-25 15:30:00,56.34,56.51,56.05,56.05,364584.0,56.34,56.51,56.05,56.05,364584.0
2024-11-26 09:30:00,55.7,55.71,55.19,55.51,105730.0,55.7,55.71,55.19,55.51,105730.0
2024-11-26 10:00:00,55.44,55.5,54.87,55.35,115118.0,55.44,55.5,54.87,55.35,115118.0
2024-11-26 10:30:00,55.33,56.23,55.3,56.09,92099.0,55.33,56.23,55.3,56.09,92099.0
2024-11-26 11:00:00,56.05,56.38,55.9,56.29,92456.0,56.05,56.38,55.9,56.29,92456.0
2024-11-26 11:30:00,56.27,56.41,56.17,56.21,35517.0,56.27,56.41,56.17,56.21,35517.0
2024-11-26 12:00:00,56.21,56.3,56.09,56.29,21376.0,56.21,56.3,56.09,56.29,21376.0
2024-11-26 12:30:00,56.3,56.4,56.24,56.4,17151.0,56.3,56.4,56.24,56.4,17151.0
2024-11-26 13:00:00,56.35,56.37,55.92,55.94,26061.0,56.35,56.37,55.92,55.94,26061.0
2024-11-26 13:30:00,55.97,56.01,55.68,55.88,63499.0,55.97,56.01,55.68,55.88,63499.0
2024-11-26 14:00:00,55.86,55.88,55.46,55.8,45790.0,55.86,55.88,55.46,55.8,45790.0
2024-11-26 14:30:00,55.8,55.83,55.62,55.63,21419.0,55.8,55.83,55.62,55.63,21419.0
2024-11-26 15:00:00,55.63,55.73,55.58,55.66,28692.0,55.63,55.73,55.58,55.66,28692.0
2024-11-26 15:30:00,55.68,55.98,55.67,55.93,124916.0,55.68,55.98,55.67,55.93,124916.0
2024-11-27 09:30:00,56.25,56.84,56.09,56.11,103231.0,56.25,56.84,56.09,56.11,103231.0
2024-11-27 10:00:00,56.12,56.23,55.5,55.68,33842.0,56.12,56.23,55.5,55.68,33842.0
2024-11-27 10:30:00,55.64,55.65,55.21,55.28,24210.0,55.64,55.65,55.21,55.28,24210.0
2024-11-27 11:00:00,55.27,55.56,55.19,55.25,28287.0,55.27,55.56,55.19,55.25,28287.0
2024-11-27 11:30:00,55.27,55.57,55.2,55.21,24338.0,55.27,55.57,55.2,55.21,24338.0
2024-11-27 12:00:00,55.19,55.22,54.31,54.91,157853.0,55.19,55.22,54.31,54.91,157853.0
2024-11-27 12:30:00,54.91,55.08,54.85,54.93,34223.0,54.91,55.08,54.85,54.93,34223.0
2024-11-27 13:00:00,54.93,54.94,54.8,54.84,21356.0,54.93,54.94,54.8,54.84,21356.0
2024-11-27 13:30:00,54.84,54.99,54.81,54.97,31006.0,54.84,54.99,54.81,54.97,31006.0
2024-11-27 14:00:00,55.0,55.02,54.9,54.9,30198.0,55.0,55.02,54.9,54.9,30198.0
2024-11-27 14:30:00,54.87,55.11,54.82,55.09,53686.0,54.87,55.11,54.82,55.09,53686.0
2024-11-27 15:00:00,55.09,55.25,55.02,55.16,67226.0,55.09,55.25,55.02,55.16,67226.0
2024-11-27 15:30:00,55.14,55.4,54.99,55.26,264466.0,55.14,55.4,54.99,55.26,264466.0
2024-11-29 09:30:00,55.77,56.16,55.45,55.9,52638.0,55.77,56.16,55.45,55.9,52638.0
2024-11-29 10:00:00,55.9,56.38,55.89,56.31,46865.0,55.9,56.38,55.89,56.31,46865.0
2024-11-29 10:30:00,56.31,56.55,56.18,56.33,84198.0,56.31,56.55,56.18,56.33,84198.0
2024-11-29 11:00:00,56.32,56.44,56.02,56.11,48179.0,56.32,56.44,56.02,56.11,48179.0
2024-11-29 11:30:00,56.1,56.31,56.0,56.15,61750.0,56.1,56.31,56.0,56.15,61750.0
2024-11-29 12:00:00,56.15,56.44,56.03,56.44,69318.0,56.15,56.44,56.03,56.44,69318.0
2024-11-29 12:30:00,56.45,56.52,56.05,56.21,326600.0,56.45,56.52,56.05,56.21,326600.0
2024-12-02 09:30:00,56.16,56.16,55.29,55.53,77449.0,56.16,56.16,55.29,55.53,77449.0
2024-12-02 10:00:00,55.53,56.04,55.48,55.95,37301.0,55.53,56.04,55.48,55.95,37301.0
2024-12-02 10:30:00,55.95,56.0,55.55,55.59,23947.0,55.95,56.0,55.55,55.59,23947.0
2024-12-02 11:00:00,55.6,55.87,55.59,55.73,40587.0,55.6,55.87,55.59,55.73,40587.0
2024-12-02 11:30:00,55.74,55.82,55.6,55.7,37125.0,55.74,55.82,55.6,55.7,37125.0
2024-12-02 12:00:00,55.71,55.84,55.7,55.75,13641.0,55.71,55.84,55.7,55.75,13641.0
2024-12-02 12:30:00,55.72,55.84,55.56,55.64,17800.0,55.72,55.84,55.56,55.64,17800.0
2024-12-02 13:00:00,55.66,55.72,55.46,55.51,24719.0,55.66,55.72,55.46,55.51,24719.0
2024-12-02 13:30:00,55.48,55.52,55.26,55.48,35317.0,55.48,55.52,55.26,55.48,35317.0
2024-12-02 14:00:00,55.47,55.52,55.21,55.27,21848.0,55.47,55.52,55.21,55.27,21848.0
2024-12-02 14:30:00,55.28,55.43,55.18,55.36,31058.0,55.28,55.43,55.18,55.36,31058.0
2024-12-02 15:00:00,55.34,55.72,55.31,55.67,40793.0,55.34,55.72,55.31,55.67,40793.0
2024-12-02 15:30:00,55.65,55.67,55.11,55.12,307878.0,55.65,55.67,55.11,55.12,307878.0
2024-12-03 09:30:00,54.96,55.64,54.1,54.15,99291.0,54.96,55.64,54.1,54.15,99291.0
2024-12-03 10:00:00,54.11,54.27,53.69,53.69,65503.0,54.11,54.27,53.69,53.69,65503.0
2024-12-03 10:30:00,53.69,54.1,53.52,53.71,76515.0,53.69,54.1,53.52,53.71,76515.0
2024-12-03 11:00:00,53.67,53.8,53.35,53.66,73543.0,53.67,53.8,53.35,53.66,73543.0
2024-12-03 11:30:00,53.69,53.89,53.62,53.76,41518.0,53.69,53.89,53.62,53.76,41518.0
2024-12-03 12:00:00,53.75,53.95,53.73,53.91,25802.0,53.75,53.95,53.73,53.91,25802.0
2024-12-03 12:30:00,53.93,54.37,53.9,54.26,48963.0,53.93,54.37,53.9,54.26,48963.0
2024-12-03 13:00:00,54.28,54.37,54.21,54.29,81994.0,54.28,54.37,54.21,54.29,81994.0
2024-12-03 13:30:00,54.29,54.47,54.22,54.29,105022.0,54.29,54.47,54.22,54.29,105022.0
2024-12-03 14:00:00,54.27,54.57,54.0,54.27,136623.0,54.27,54.57,54.0,54.27,136623.0
2024-12-03 14:30:00,54.25,54.49,54.24,54.47,43562.0,54.25,54.49,54.24,54.47,43562.0
2024-12-03 15:00:00,54.46,54.74,54.4,54.69,75188.0,54.46,54.74,54.4,54.69,75188.0
2024-12-03 15:30:00,54.69,54.71,54.5,54.7,311273.0,54.69,54.71,54.5,54.7,311273.0
2024-12-04 09:30:00,54.83,56.68,54.75,56.47,291217.0,54.83,56.68,54.75,56.47,291217.0
2024-12-04 10:00:00,56.46,56.94,56.35,56.68,280193.0,56.46,56.94,56.35,56.68,280193.0
2024-12-04 10:30:00,56.7,56.7,56.07,56.26,83957.0,56.7,56.7,56.07,56.26,83957.0
2024-12-04 11:00:00,56.2,56.32,55.89,56.13,51818.0,56.2,56.32,55.89,56.13,51818.0
2024-12-04 11:30:00,56.13,56.47,56.12,56.31,52262.0,56.13,56.47,56.12,56.31,52262.0
2024-12-04 12:00:00,56.26,56.6,56.15,56.55,47468.0,56.26,56.6,56.15,56.55,47468.0
2024-12-04 12:30:00,56.55,56.63,56.24,56.27,56725.0,56.55,56.63,56.24,56.27,56725.0
2024-12-04 13:00:00,56.26,56.27,55.65,55.76,62523.0,56.26,56.27,55.65,55.76,62523.0
2024-12-04 13:30:00,55.76,56.2,55.66,56.13,45531.0,55.76,56.2,55.66,56.13,45531.0
2024-12-04 14:00:00,56.13,56.32,55.9,56.29,62984.0,56.13,56.32,55.9,56.29,62984.0
2024-12-04 14:30:00,56.29,56.57,56.22,56.42,110027.0,56.29,56.57,56.22,56.42,110027.0
2024-12-04 15:00:00,56.42,56.54,56.05,56.15,93219.0,56.42,56.54,56.05,56.15,93219.0
2024-12-04 15:30:00,56.13,56.3,55.94,56.04,355560.0,56.13,56.3,55.94,56.04,355560.0
2024-12-05 09:30:00,56.79,56.9,55.92,56.2,141501.0,56.79,56.9,55.92,56.2,141501.0
2024-12-05 10:00:00,56.2,56.55,56.04,56.08,54220.0,56.2,56.55,56.04,56.08,54220.0
2024-12-05 10:30:00,56.08,57.25,55.89,56.53,149133.0,56.08,57.25,55.89,56.53,149133.0
2024-12-05 11:00:00,56.58,57.32,56.5,57.14,166998.0,56.58,57.32,56.5,57.14,166998.0
2024-12-05 11:30:00,57.15,57.2,56.76,57.18,78496.0,57.15,57.2,56.76,57.18,78496.0
2024-12-05 12:00:00,57.18,57.28,57.0,57.12,99921.0,57.18,57.28,57.0,57.12,99921.0
2024-12-05 12:30:00,57.14,57.25,57.0,57.01,57908.0,57.14,57.25,57.0,57.01,57908.0
2024-12-05 13:00:00,56.98,56.99,56.54,56.57,120666.0,56.98,56.99,56.54,56.57,120666.0
2024-12-05 13:30:00,56.54,56.55,56.28,56.28,52883.0,56.54,56.55,56.28,56.28,52883.0
2024-12-05 14:00:00,56.32,56.65,56.29,56.49,64351.0,56.32,56.65,56.29,56.49,64351.0
2024-12-05 14:30:00,56.49,56.54,56.32,56.32,66609.0,56.49,56.54,56.32,56.32,66609.0
2024-12-05 15:00:00,56.32,56.41,55.94,55.94,40882.0,56.32,56.41,55.94,55.94,40882.0
2024-12-05 15:30:00,55.94,56.25,55.85,55.95,307932.0,55.94,56.25,55.85,55.95,307932.0
2024-12-06 09:30:00,56.32,56.37,55.57,55.57,36525.0,56.32,56.37,55.57,55.57,36525.0
2024-12-06 10:00:00,55.59,56.03,55.41,55.63,94739.0,55.59,56.03,55.41,55.63,94739.0
2024-12-06 10:30:00,55.6,56.0,55.58,55.82,39607.0,55.6,56.0,55.58,55.82,39607.0
2024-12-06 11:00:00,55.72,55.77,55.43,55.47,40008.0,55.72,55.77,55.43,55.47,40008.0
2024-12-06 11:30:00,55.39,55.5,55.08,55.24,54608.0,55.39,55.5,55.08,55.24,54608.0
2024-12-06 12:00:00,55.19,55.28,55.1,55.27,25053.0,55.19,55.28,55.1,55.27,25053.0
2024-12-06 12:30:00,55.3,55.3,55.08,55.18,43650.0,55.3,55.3,55.08,55.18,43650.0
2024-12-06 13:00:00,55.15,55.66,55.15,55.54,68930.0,55.15,55.66,55.15,55.54,68930.0
2024-12-06 13:30:00,55.58,55.77,55.53,55.61,67204.0,55.58,55.77,55.53,55.61,67204.0
2024-12-06 14:00:00,55.61,55.64,55.44,55.52,31138.0,55.61,55.64,55.44,55.52,31138.0
2024-12-06 14:30:00,55.54,55.9,55.48,55.78,55142.0,55.54,55.9,55.48,55.78,55142.0
2024-12-06 15:00:00,55.8,56.02,55.74,55.95,86137.0,55.8,56.02,55.74,55.95,86137.0
2024-12-06 15:30:00,55.92,56.04,55.77,55.79,272741.0,55.92,56.04,55.77,55.79,272741.0
2024-12-09 09:30:00,56.08,56.26,55.63,55.63,47469.0,56.08,56.26,55.63,55.63,47469.0
2024-12-09 10:00:00,55.51,55.83,55.44,55.51,42023.0,55.51,55.83,55.44,55.51,42023.0
2024-12-09 10:30:00,55.54,55.58,55.11,55.36,35860.0,55.54,55.58,55.11,55.36,35860.0
2024-12-09 11:00:00,55.36,55.69,54.87,55.58,79751.0,55.36,55.69,54.87,55.58,79751.0
2024-12-09 11:30:00,55.56,55.59,55.38,55.38,26037.0,55.56,55.59,55.38,55.38,26037.0
2024-12-09 12:00:00,55.37,55.6,55.37,55.53,22717.0,55.37,55.6,55.37,55.53,22717.0
2024-12-09 12:30:00,55.52,55.55,55.44,55.5,23580.0,55.52,55.55,55.44,55.5,23580.0
2024-12-09 13:00:00,55.51,55.67,55.47,55.47,28151.0,55.51,55.67,55.47,55.47,28151.0
2024-12-09 13:30:00,55.46,55.69,55.46,55.6,25108.0,55.46,55.69,55.46,55.6,25108.0
2024-12-09 14:00:00,55.6,55.6,55.43,55.46,23289.0,55.6,55.6,55.43,55.46,23289.0
2024-12-09 14:30:00,55.46,55.61,55.42,55.5,28404.0,55.46,55.61,55.42,55.5,28404.0
2024-12-09 15:00:00,55.5,55.55,55.42,55.53,33894.0,55.5,55.55,55.42,55.53,33894.0
2024-12-09 15:30:00,55.49,55.5,55.22,55.28,154659.0,55.49,55.5,55.22,55.28,154659.0
2024-12-10 09:30:00,55.23,55.8,55.15,55.57,158109.0,55.23,55.8,55.15,55.57,158109.0
2024-12-10 10:00:00,55.56,55.75,55.2,55.65,46776.0,55.56,55.75,55.2,55.65,46776.0
2024-12-10 10:30:00,55.67,56.06,55.66,55.85,45195.0,55.67,56.06,55.66,55.85,45195.0
2024-12-10 11:00:00,55.84,55.95,55.64,55.7,53771.0,55.84,55.95,55.64,55.7,53771.0
2024-12-10 11:30:00,55.65,55.65,55.17,55.41,141345.0,55.65,55.65,55.17,55.41,141345.0
2024-12-10 12:00:00,55.39,55.52,55.32,55.32,28038.0,55.39,55.52,55.32,55.32,28038.0
2024-12-10 12:30:00,55.34,55.59,55.34,55.48,46046.0,55.34,55.59,55.34,55.48,46046.0
2024-12-10 13:00:00,55.49,55.5,55.32,55.34,25943.0,55.49,55.5,55.32,55.34,25943.0
2024-12-10 13:30:00,55.35,55.49,55.32,55.41,23258.0,55.35,55.49,55.32,55.41,23258.0
2024-12-10 14:00:00,55.39,55.44,55.22,55.42,26491.0,55.39,55.44,55.22,55.42,26491.0
2024-12-10 14:30:00,55.43,55.52,55.38,55.44,26403.0,55.43,55.52,55.38,55.44,26403.0
2024-12-10 15:00:00,55.47,55.52,55.04,55.06,48886.0,55.47,55.52,55.04,55.06,48886.0
2024-12-10 15:30:00,55.09,55.22,54.97,55.19,189018.0,55.09,55.22,54.97,55.19,189018.0
2024-12-11 09:30:00,55.73,55.99,55.22,55.25,41082.0,55.73,55.99,55.22,55.25,41082.0
2024-12-11 10:00:00,55.19,55.52,55.17,55.27,26848.0,55.19,55.52,55.17,55.27,26848.0
2024-12-11 10:30:00,55.33,55.41,55.1,55.22,19367.0,55.33,55.41,55.1,55.22,19367.0
2024-12-11 11:00:00,55.23,55.63,55.23,55.57,38355.0,55.23,55.63,55.23,55.57,38355.0
2024-12-11 11:30:00,55.59,55.74,55.47,55.72,40191.0,55.59,55.74,55.47,55.72,40191.0
2024-12-11 12:00:00,55.72,56.0,55.63,55.73,150681.0,55.72,56.0,55.63,55.73,150681.0
2024-12-11 12:30:00,55.71,55.96,55.7,55.75,120115.0,55.71,55.96,55.7,55.75,120115.0
2024-12-11 13:00:00,55.76,55.93,55.75,55.93,31311.0,55.76,55.93,55.75,55.93,31311.0
2024-12-11 13:30:00,55.92,55.99,55.73,55.75,44198.0,55.92,55.99,55.73,55.75,44198.0
2024-12-11 14:00:00,55.74,56.0,55.74,55.95,40988.0,55.74,56.0,55.74,55.95,40988.0
2024-12-11 14:30:00,55.95,56.26,55.93,56.16,67243.0,55.95,56.26,55.93,56.16,67243.0
2024-12-11 15:00:00,56.19,56.22,55.91,55.94,43971.0,56.19,56.22,55.91,55.94,43971.0
2024-12-11 15:30:00,55.94,56.0,55.75,55.83,233355.0,55.94,56.0,55.75,55.83,233355.0
2024-12-12 09:30:00,55.6,55.87,55.31,55.66,36578.0,55.6,55.87,55.31,55.66,36578.0
2024-12-12 10:00:00,55.7,55.81,55.38,55.59,34924.0,55.7,55.81,55.38,55.59,34924.0
2024-12-12 10:30:00,55.59,55.64,55.35,55.43,77162.0,55.59,55.64,55.35,55.43,77162.0
2024-12-12 11:00:00,55.44,55.72,55.33,55.72,66543.0,55.44,55.72,55.33,55.72,66543.0
2024-12-12 11:30:00,55.73,55.78,55.61,55.7,29948.0,55.73,55.78,55.61,55.7,29948.0
2024-12-12 12:00:00,55.7,56.04,55.67,55.96,71190.0,55.7,56.04,55.67,55.96,71190.0
2024-12-12 12:30:00,55.93,55.95,55.79,55.91,52707.0,55.93,55.95,55.79,55.91,52707.0
2024-12-12 13:00:00,55.91,56.06,55.77,55.93,27990.0,55.91,56.06,55.77,55.93,27990.0
2024-12-12 13:30:00,55.9,55.9,55.72,55.75,57998.0,55.9,55.9,55.72,55.75,57998.0
2024-12-12 14:00:00,55.75,55.87,55.57,55.61,32202.0,55.75,55.87,55.57,55.61,32202.0
2024-12-12 14:30:00,55.61,55.76,55.57,55.73,33450.0,55.61,55.76,55.57,55.73,33450.0
2024-12-12 15:00:00,55.73,55.83,55.65,55.7,48983.0,55.73,55.83,55.65,55.7,48983.0
2024-12-12 15:30:00,55.71,55.84,55.35,55.44,169488.0,55.71,55.84,55.35,55.44,169488.0
2024-12-13 09:30:00,55.18,55.64,54.99,55.43,56182.0,55.18,55.64,54.99,55.43,56182.0
2024-12-13 10:00:00,55.47,55.49,55.07,55.11,50380.0,55.47,55.49,55.07,55.11,50380.0
2024-12-13 10:30:00,55.11,55.28,55.02,55.13,62052.0,55.11,55.28,55.02,55.13,62052.0
2024-12-13 11:00:00,55.11,55.12,54.95,54.99,52830.0,55.11,55.12,54.95,54.99,52830.0
2024-12-13 11:30:00,55.03,55.08,54.91,55.01,22052.0,55.03,55.08,54.91,55.01,22052.0
2024-12-13 12:00:00,55.01,55.03,54.81,54.85,24965.0,55.01,55.03,54.81,54.85,24965.0
2024-12-13 12:30:00,54.84,54.88,54.69,54.83,29084.0,54.84,54.88,54.69,54.83,29084.0
2024-12-13 13:00:00,54.83,54.95,54.74,54.92,47181.0,54.83,54.95,54.74,54.92,47181.0
2024-12-13 13:30:00,54.91,54.92,54.76,54.82,32191.0,54.91,54.92,54.76,54.82,32191.0
2024-12-13 14:00:00,54.82,54.91,54.81,54.87,26690.0,54.82,54.91,54.81,54.87,26690.0
2024-12-13 14:30:00,54.88,54.95,54.79,54.82,36206.0,54.88,54.95,54.79,54.82,36206.0
2024-12-13 15:00:00,54.83,54.83,54.57,54.73,44468.0,54.83,54.83,54.57,54.73,44468.0
2024-12-13 15:30:00,54.72,54.83,54.55,54.65,333795.0,54.72,54.83,54.55,54.65,333795.0
2024-12-16 09:30:00,54.6,54.93,54.23,54.79,53304.0,54.6,54.93,54.23,54.79,53304.0
2024-12-16 10:00:00,54.84,55.05,54.46,54.67,65409.0,54.84,55.05,54.46,54.67,65409.0
2024-12-16 10:30:00,54.66,54.83,54.51,54.51,40137.0,54.66,54.83,54.51,54.51,40137.0
2024-12-16 11:00:00,54.5,54.5,54.34,54.34,45464.0,54.5,54.5,54.34,54.34,45464.0
2024-12-16 11:30:00,54.33,54.49,54.21,54.41,53760.0,54.33,54.49,54.21,54.41,53760.0
2024-12-16 12:00:00,54.41,54.55,54.35,54.46,38929.0,54.41,54.55,54.35,54.46,38929.0
2024-12-16 12:30:00,54.48,54.97,54.47,54.89,46037.0,54.48,54.97,54.47,54.89,46037.0
2024-12-16 13:00:00,54.93,54.98,54.79,54.86,39342.0,54.93,54.98,54.79,54.86,39342.0
2024-12-16 13:30:00,54.84,54.84,54.68,54.78,130520.0,54.84,54.84,54.68,54.78,130520.0
2024-12-16 14:00:00,54.78,54.79,54.62,54.77,49215.0,54.78,54.79,54.62,54.77,49215.0
2024-12-16 14:30:00,54.77,54.86,54.68,54.85,49463.0,54.77,54.86,54.68,54.85,49463.0
2024-12-16 15:00:00,54.84,54.91,54.69,54.89,67937.0,54.84,54.91,54.69,54.89,67937.0
2024-12-16 15:30:00,54.9,54.92,54.62,54.62,234718.0,54.9,54.92,54.62,54.62,234718.0
2024-12-17 09:30:00,54.12,54.78,54.12,54.28,109138.0,54.12,54.78,54.12,54.28,109138.0
2024-12-17 10:00:00,54.3,54.35,53.52,53.62,169517.0,54.3,54.35,53.52,53.62,169517.0
2024-12-17 10:30:00,53.61,53.73,53.35,53.69,185510.0,53.61,53.73,53.35,53.69,185510.0
2024-12-17 11:00:00,53.69,54.01,53.68,53.81,92374.0,53.69,54.01,53.68,53.81,92374.0
2024-12-17 11:30:00,53.84,53.9,53.63,53.72,91774.0,53.84,53.9,53.63,53.72,91774.0
2024-12-17 12:00:00,53.73,53.75,53.55,53.72,75149.0,53.73,53.75,53.55,53.72,75149.0
2024-12-17 12:30:00,53.75,53.88,53.64,53.83,86887.0,53.75,53.88,53.64,53.83,86887.0
2024-12-17 13:00:00,53.83,53.91,53.56,53.58,57045.0,53.83,53.91,53.56,53.58,57045.0
2024-12-17 13:30:00,53.58,53.7,53.5,53.7,43139.0,53.58,53.7,53.5,53.7,43139.0
2024-12-17 14:00:00,53.68,53.69,53.44,53.45,59019.0,53.68,53.69,53.44,53.45,59019.0
2024-12-17 14:30:00,53.44,53.44,53.2,53.3,66288.0,53.44,53.44,53.2,53.3,66288.0
2024-12-17 15:00:00,53.28,53.62,53.28,53.41,385889.0,53.28,53.62,53.28,53.41,385889.0
2024-12-17 15:30:00,53.41,53.54,53.24,53.45,373955.0,53.41,53.54,53.24,53.45,373955.0
2024-12-18 09:30:00,53.19,53.6,52.7,52.83,122564.0,53.19,53.6,52.7,52.83,122564.0
2024-12-18 10:00:00,52.93,52.99,51.97,52.09,132856.0,52.93,52.99,51.97,52.09,132856.0
2024-12-18 10:30:00,52.13,52.58,51.99,52.48,101939.0,52.13,52.58,51.99,52.48,101939.0
2024-12-18 11:00:00,52.53,52.9,52.5,52.81,305608.0,52.53,52.9,52.5,52.81,305608.0
2024-12-18 11:30:00,52.79,52.85,52.61,52.63,47281.0,52.79,52.85,52.61,52.63,47281.0
2024-12-18 12:00:00,52.6,52.6,52.23,52.46,41146.0,52.6,52.6,52.23,52.46,41146.0
2024-12-18 12:30:00,52.45,52.65,52.39,52.57,46719.0,52.45,52.65,52.39,52.57,46719.0
2024-12-18 13:00:00,52.56,52.65,52.53,52.53,24903.0,52.56,52.65,52.53,52.53,24903.0
2024-12-18 13:30:00,52.51,52.58,52.38,52.55,40265.0,52.51,52.58,52.38,52.55,40265.0
2024-12-18 14:00:00,52.51,52.59,51.72,51.75,102452.0,52.51,52.59,51.72,51.75,102452.0
2024-12-18 14:30:00,51.75,52.1,51.11,51.12,126133.0,51.75,52.1,51.11,51.12,126133.0
2024-12-18 15:00:00,51.2,51.34,50.82,50.85,119669.0,51.2,51.34,50.82,50.85,119669.0
2024-12-18 15:30:00,50.9,50.92,49.85,50.11,461675.0,50.9,50.92,49.85,50.11,461675.0
2024-12-19 09:30:00,51.14,51.59,50.73,50.77,151789.0,51.14,51.59,50.73,50.77,151789.0
2024-12-19 10:00:00,50.77,50.87,50.11,50.19,79642.0,50.77,50.87,50.11,50.19,79642.0
2024-12-19 10:30:00,50.19,50.4,49.99,50.09,59031.0,50.19,50.4,49.99,50.09,59031.0
2024-12-19 11:00:00,50.09,50.36,49.75,50.36,99886.0,50.09,50.36,49.75,50.36,99886.0
2024-12-19 11:30:00,50.31,50.41,50.09,50.15,39611.0,50.31,50.41,50.09,50.15,39611.0
2024-12-19 12:00:00,50.16,50.16,49.91,49.95,42911.0,50.16,50.16,49.91,49.95,42911.0
2024-12-19 12:30:00,49.95,49.96,49.71,49.82,44762.0,49.95,49.96,49.71,49.82,44762.0
2024-12-19 13:00:00,49.8,49.8,49.66,49.76,47882.0,49.8,49.8,49.66,49.76,47882.0
2024-12-19 13:30:00,49.74,50.36,49.72,50.33,58083.0,49.74,50.36,49.72,50.33,58083.0
2024-12-19 14:00:00,50.34,50.37,50.09,50.15,60375.0,50.34,50.37,50.09,50.15,60375.0
2024-12-19 14:30:00,50.15,50.19,50.04,50.08,39586.0,50.15,50.19,50.04,50.08,39586.0
2024-12-19 15:00:00,50.09,50.3,50.0,50.04,44872.0,50.09,50.3,50.0,50.04,44872.0
2024-12-19 15:30:00,50.05,50.21,49.84,50.08,246509.0,50.05,50.21,49.84,50.08,246509.0
2024-12-20 09:30:00,49.4,50.6,49.1,50.28,305832.0,49.4,50.6,49.1,50.28,305832.0
2024-12-20 10:00:00,50.34,50.78,50.21,50.75,79992.0,50.34,50.78,50.21,50.75,79992.0
2024-12-20 10:30:00,50.77,51.04,50.69,50.69,80929.0,50.77,51.04,50.69,50.69,80929.0
2024-12-20 11:00:00,50.68,51.17,50.68,50.89,53129.0,50.68,51.17,50.68,50.89,53129.0
2024-12-20 11:30:00,50.9,51.23,50.88,51.09,47243.0,50.9,51.23,50.88,51.09,47243.0
2024-12-20 12:00:00,51.07,51.12,50.93,51.03,45267.0,51.07,51.12,50.93,51.03,45267.0
2024-12-20 12:30:00,51.03,51.04,50.76,50.85,54306.0,51.03,51.04,50.76,50.85,54306.0
2024-12-20 13:00:00,50.83,50.85,50.47,50.47,46319.0,50.83,50.85,50.47,50.47,46319.0
2024-12-20 13:30:00,50.47,50.73,50.43,50.63,71034.0,50.47,50.73,50.43,50.63,71034.0
2024-12-20 14:00:00,50.62,50.88,50.56,50.84,65243.0,50.62,50.88,50.56,50.84,65243.0
2024-12-20 14:30:00,50.84,50.88,50.57,50.64,91483.0,50.84,50.88,50.57,50.64,91483.0
2024-12-20 15:00:00,50.66,50.86,50.44,50.52,79698.0,50.66,50.86,50.44,50.52,79698.0
2024-12-20 15:30:00,50.56,50.62,50.23,50.35,415552.0,50.56,50.62,50.23,50.35,415552.0
2024-12-23 09:30:00,50.07,50.41,49.9,50.1,96948.0,50.07,50.41,49.9,50.1,96948.0
2024-12-23 10:00:00,50.02,50.08,49.71,50.0,51911.0,50.02,50.08,49.71,50.0,51911.0
2024-12-23 10:30:00,49.99,50.02,49.64,49.68,31621.0,49.99,50.02,49.64,49.68,31621.0
2024-12-23 11:00:00,49.68,49.99,49.68,49.91,29474.0,49.68,49.99,49.68,49.91,29474.0
2024-12-23 11:30:00,49.9,50.23,49.85,50.23,32266.0,49.9,50.23,49.85,50.23,32266.0
2024-12-23 12:00:00,50.24,50.29,50.17,50.18,47843.0,50.24,50.29,50.17,50.18,47843.0
2024-12-23 12:30:00,50.16,50.17,50.06,50.07,34923.0,50.16,50.17,50.06,50.07,34923.0
2024-12-23 13:00:00,50.07,50.25,50.0,50.06,57049.0,50.07,50.25,50.0,50.06,57049.0
2024-12-23 13:30:00,50.03,50.15,50.02,50.07,33834.0,50.03,50.15,50.02,50.07,33834.0
2024-12-23 14:00:00,50.06,50.13,49.99,50.06,32791.0,50.06,50.13,49.99,50.06,32791.0
2024-12-23 14:30:00,50.06,50.17,49.96,50.02,85402.0,50.06,50.17,49.96,50.02,85402.0
2024-12-23 15:00:00,50.04,50.12,49.9,50.12,66597.0,50.04,50.12,49.9,50.12,66597.0
2024-12-23 15:30:00,50.09,50.24,50.0,50.18,222341.0,50.09,50.24,50.0,50.18,222341.0
2024-12-24 09:30:00,50.3,50.42,49.97,50.14,45094.0,50.3,50.42,49.97,50.14,45094.0
2024-12-24 10:00:00,50.13,50.3,50.09,50.3,49150.0,50.13,50.3,50.09,50.3,49150.0
2024-12-24 10:30:00,50.28,50.53,50.27,50.47,74706.0,50.28,50.53,50.27,50.47,74706.0
2024-12-24 11:00:00,50.49,50.49,50.29,50.39,38312.0,50.49,50.49,50.29,50.39,38312.0
2024-12-24 11:30:00,50.4,50.61,50.39,50.47,30744.0,50.4,50.61,50.39,50.47,30744.0
2024-12-24 12:00:00,50.44,50.58,50.4,50.48,40077.0,50.44,50.58,50.4,50.48,40077.0
2024-12-24 12:30:00,50.46,50.71,50.2,50.67,89532.0,50.46,50.71,50.2,50.67,89532.0
2024-12-26 09:30:00,50.43,50.56,49.95,50.22,47541.0,50.43,50.56,49.95,50.22,47541.0
2024-12-26 10:00:00,50.19,50.5,50.02,50.37,50808.0,50.19,50.5,50.02,50.37,50808.0
2024-12-26 10:30:00,50.4,50.52,50.23,50.39,57335.0,50.4,50.52,50.23,50.39,57335.0
2024-12-26 11:00:00,50.36,50.77,50.31,50.65,33247.0,50.36,50.77,50.31,50.65,33247.0
2024-12-26 11:30:00,50.66,50.69,50.54,50.67,31440.0,50.66,50.69,50.54,50.67,31440.0
2024-12-26 12:00:00,50.68,50.69,50.48,50.52,26320.0,50.68,50.69,50.48,50.52,26320.0
2024-12-26 12:30:00,50.5,50.58,50.39,50.49,30314.0,50.5,50.58,50.39,50.49,30314.0
2024-12-26 13:00:00,50.47,50.68,50.44,50.62,35366.0,50.47,50.68,50.44,50.62,35366.0
2024-12-26 13:30:00,50.62,50.71,50.57,50.68,19632.0,50.62,50.71,50.57,50.68,19632.0
2024-12-26 14:00:00,50.66,50.74,50.52,50.52,55965.0,50.66,50.74,50.52,50.52,55965.0
2024-12-26 14:30:00,50.52,50.56,50.43,50.56,52552.0,50.52,50.56,50.43,50.56,52552.0
2024-12-26 15:00:00,50.57,50.69,50.51,50.64,48970.0,50.57,50.69,50.51,50.64,48970.0
2024-12-26 15:30:00,50.62,50.8,50.56,50.66,150693.0,50.62,50.8,50.56,50.66,150693.0
2024-12-27 09:30:00,50.15,50.86,50.15,50.65,36100.0,50.15,50.86,50.15,50.65,36100.0
2024-12-27 10:00:00,50.58,50.6,49.94,49.95,50130.0,50.58,50.6,49.94,49.95,50130.0
2024-12-27 10:30:00,49.95,50.31,49.93,50.19,65485.0,49.95,50.31,49.93,50.19,65485.0
2024-12-27 11:00:00,50.19,50.22,49.91,50.14,44266.0,50.19,50.22,49.91,50.14,44266.0
2024-12-27 11:30:00,50.16,50.27,49.79,49.81,43218.0,50.16,50.27,49.79,49.81,43218.0
2024-12-27 12:00:00,49.82,49.85,49.63,49.76,41760.0,49.82,49.85,49.63,49.76,41760.0
2024-12-27 12:30:00,49.77,49.81,49.7,49.76,37573.0,49.77,49.81,49.7,49.76,37573.0
2024-12-27 13:00:00,49.78,49.89,49.76,49.85,36153.0,49.78,49.89,49.76,49.85,36153.0
2024-12-27 13:30:00,49.85,50.11,49.85,50.05,45624.0,49.85,50.11,49.85,50.05,45624.0
2024-12-27 14:00:00,50.05,50.1,49.98,50.01,43097.0,50.05,50.1,49.98,50.01,43097.0
2024-12-27 14:30:00,50.01,50.27,49.99,50.22,47014.0,50.01,50.27,49.99,50.22,47014.0
2024-12-27 15:00:00,50.23,50.25,49.89,49.93,61064.0,50.23,50.25,49.89,49.93,61064.0
2024-12-27 15:30:00,49.92,50.13,49.79,50.06,174896.0,49.92,50.13,49.79,50.06,174896.0
2024-12-30 09:30:00,49.47,49.61,49.2,49.22,49003.0,49.47,49.61,49.2,49.22,49003.0
2024-12-30 10:00:00,49.21,49.4,48.92,48.97,71063.0,49.21,49.4,48.92,48.97,71063.0
2024-12-30 10:30:00,49.01,49.23,48.99,49.18,63522.0,49.01,49.23,48.99,49.18,63522.0
2024-12-30 11:00:00,49.2,49.44,49.17,49.38,54774.0,49.2,49.44,49.17,49.38,54774.0
2024-12-30 11:30:00,49.4,49.78,49.34,49.74,69879.0,49.4,49.78,49.34,49.74,69879.0
2024-12-30 12:00:00,49.75,49.79,49.58,49.58,46150.0,49.75,49.79,49.58,49.58,46150.0
2024-12-30 12:30:00,49.58,49.81,49.57,49.7,57508.0,49.58,49.81,49.57,49.7,57508.0
2024-12-30 13:00:00,49.67,49.83,49.63,49.71,40923.0,49.67,49.83,49.63,49.71,40923.0
2024-12-30 13:30:00,49.69,49.73,49.64,49.66,75351.0,49.69,49.73,49.64,49.66,75351.0
2024-12-30 14:00:00,49.69,49.74,49.51,49.61,67113.0,49.69,49.74,49.51,49.61,67113.0
2024-12-30 14:30:00,49.6,49.68,49.58,49.62,46704.0,49.6,49.68,49.58,49.62,46704.0
2024-12-30 15:00:00,49.62,49.71,49.57,49.57,47885.0,49.62,49.71,49.57,49.57,47885.0
2024-12-30 15:30:00,49.57,49.58,49.29,49.34,249606.0,49.57,49.58,49.29,49.34,249606.0
2024-12-31 09:30:00,49.48,49.49,48.72,48.93,40320.0,49.48,49.49,48.72,48.93,40320.0
2024-12-31 10:00:00,48.95,49.63,48.95,49.51,66778.0,48.95,49.63,48.95,49.51,66778.0
2024-12-31 10:30:00,49.55,49.56,49.19,49.22,26990.0,49.55,49.56,49.19,49.22,26990.0
2024-12-31 11:00:00,49.23,49.29,49.06,49.11,29653.0,49.23,49.29,49.06,49.11,29653.0
2024-12-31 11:30:00,49.12,49.19,49.02,49.08,25989.0,49.12,49.19,49.02,49.08,25989.0
2024-12-31 12:00:00,49.05,49.1,48.9,48.93,27451.0,49.05,49.1,48.9,48.93,27451.0
2024-12-31 12:30:00,48.93,49.21,48.85,49.21,32578.0,48.93,49.21,48.85,49.21,32578.0
2024-12-31 13:00:00,49.16,49.33,49.08,49.14,60027.0,49.16,49.33,49.08,49.14,60027.0
2024-12-31 13:30:00,49.12,49.38,49.12,49.25,26242.0,49.12,49.38,49.12,49.25,26242.0
2024-12-31 14:00:00,49.23,49.37,49.12,49.22,19181.0,49.23,49.37,49.12,49.22,19181.0
2024-12-31 14:30:00,49.22,49.35,49.16,49.31,27720.0,49.22,49.35,49.16,49.31,27720.0
2024-12-31 15:00:00,49.33,49.49,49.25,49.46,31137.0,49.33,49.49,49.25,49.46,31137.0
2024-12-31 15:30:00,49.44,49.5,49.26,49.34,167251.0,49.44,49.5,49.26,49.34,167251.0
2025-01-02 09:30:00,49.74,50.1,49.42,50.04,38818.0,49.74,50.1,49.42,50.04,38818.0
2025-01-02 10:00:00,50.02,50.19,49.57,49.58,35295.0,50.02,50.19,49.57,49.58,35295.0
2025-01-02 10:30:00,49.58,49.72,49.42,49.42,33205.0,49.58,49.72,49.42,49.42,33205.0
2025-01-02 11:00:00,49.54,49.77,49.34,49.75,12283.0,49.54,49.77,49.34,49.75,12283.0
2025-01-02 11:30:00,49.77,49.98,49.71,49.88,26814.0,49.77,49.98,49.71,49.88,26814.0
2025-01-02 12:00:00,49.86,50.02,49.52,49.52,35568.0,49.86,50.02,49.52,49.52,35568.0
2025-01-02 12:30:00,49.55,49.55,49.22,49.46,21684.0,49.55,49.55,49.22,49.46,21684.0
2025-01-02 13:00:00,49.46,49.46,49.12,49.22,18728.0,49.46,49.46,49.12,49.22,18728.0
2025-01-02 13:30:00,49.2,49.2,48.96,49.11,17994.0,49.2,49.2,48.96,49.11,17994.0
2025-01-02 14:00:00,49.14,49.27,49.08,49.23,28403.0,49.14,49.27,49.08,49.23,28403.0
2025-01-02 14:30:00,49.23,49.32,49.09,49.1,42777.0,49.23,49.32,49.09,49.1,42777.0
2025-01-02 15:00:00,49.13,49.41,49.1,49.36,60244.0,49.13,49.41,49.1,49.36,60244.0
2025-01-02 15:30:00,49.38,49.53,49.17,49.3,195310.0,49.38,49.53,49.17,49.3,195310.0
2025-01-03 09:30:00,49.43,50.07,49.3,49.68,94739.0,49.43,50.07,49.3,49.68,94739.0
2025-01-03 10:00:00,49.62,50.07,49.61,50.07,32428.0,49.62,50.07,49.61,50.07,32428.0
2025-01-03 10:30:00,50.01,50.28,49.98,50.27,35669.0,50.01,50.28,49.98,50.27,35669.0
2025-01-03 11:00:00,50.27,50.32,50.1,50.2,17776.0,50.27,50.32,50.1,50.2,17776.0
2025-01-03 11:30:00,50.25,50.44,50.23,50.38,25420.0,50.25,50.44,50.23,50.38,25420.0
2025-01-03 12:00:00,50.41,50.56,50.4,50.52,59661.0,50.41,50.56,50.4,50.52,59661.0
2025-01-03 12:30:00,50.53,50.88,50.53,50.72,74196.0,50.53,50.88,50.53,50.72,74196.0
2025-01-03 13:00:00,50.7,50.87,50.55,50.77,34502.0,50.7,50.87,50.55,50.77,34502.0
2025-01-03 13:30:00,50.73,51.09,50.72,50.9,129488.0,50.73,51.09,50.72,50.9,129488.0
2025-01-03 14:00:00,50.9,51.08,50.78,50.98,56865.0,50.9,51.08,50.78,50.98,56865.0
2025-01-03 14:30:00,50.98,51.18,50.96,51.1,72661.0,50.98,51.18,50.96,51.1,72661.0
2025-01-03 15:00:00,51.08,51.12,50.87,51.01,50885.0,51.08,51.12,50.87,51.01,50885.0
2025-01-03 15:30:00,51.0,51.1,50.9,51.04,232839.0,51.0,51.1,50.9,51.04,232839.0
2025-01-06 09:30:00,51.43,52.64,51.32,52.58,170400.0,51.43,52.64,51.32,52.58,170400.0
2025-01-06 10:00:00,52.55,52.67,52.29,52.45,111577.0,52.55,52.67,52.29,52.45,111577.0
2025-01-06 10:30:00,52.46,52.5,52.12,52.3,94903.0,52.46,52.5,52.12,52.3,94903.0
2025-01-06 11:00:00,52.3,52.47,52.18,52.4,80491.0,52.3,52.47,52.18,52.4,80491.0
2025-01-06 11:30:00,52.39,52.66,52.34,52.63,89280.0,52.39,52.66,52.34,52.63,89280.0
2025-01-06 12:00:00,52.62,52.71,52.27,52.3,42791.0,52.62,52.71,52.27,52.3,42791.0
2025-01-06 12:30:00,52.29,52.3,51.98,52.13,43116.0,52.29,52.3,51.98,52.13,43116.0
2025-01-06 13:00:00,52.14,52.14,51.91,52.0,18005.0,52.14,52.14,51.91,52.0,18005.0
2025-01-06 13:30:00,51.98,51.98,51.81,51.83,38986.0,51.98,51.98,51.81,51.83,38986.0
2025-01-06 14:00:00,51.83,51.93,51.79,51.89,48840.0,51.83,51.93,51.79,51.89,48840.0
2025-01-06 14:30:00,51.87,51.95,51.73,51.75,81214.0,51.87,51.95,51.73,51.75,81214.0
2025-01-06 15:00:00,51.77,51.81,51.54,51.59,101458.0,51.77,51.81,51.54,51.59,101458.0
2025-01-06 15:30:00,51.61,51.76,51.5,51.68,248389.0,51.61,51.76,51.5,51.68,248389.0
2025-01-07 09:30:00,52.0,52.36,51.53,51.61,87796.0,52.0,52.36,51.53,51.61,87796.0
2025-01-07 10:00:00,51.58,51.58,50.43,50.44,66885.0,51.58,51.58,50.43,50.44,66885.0
2025-01-07 10:30:00,50.45,50.5,50.02,50.28,174147.0,50.45,50.5,50.02,50.28,174147.0
2025-01-07 11:00:00,50.3,50.64,50.27,50.61,237084.0,50.3,50.64,50.27,50.61,237084.0
2025-01-07 11:30:00,50.62,50.62,50.05,50.08,83206.0,50.62,50.62,50.05,50.08,83206.0
2025-01-07 12:00:00,50.12,50.48,50.11,50.44,23740.0,50.12,50.48,50.11,50.44,23740.0
2025-01-07 12:30:00,50.44,50.51,50.2,50.3,17904.0,50.44,50.51,50.2,50.3,17904.0
2025-01-07 13:00:00,50.34,50.71,50.34,50.67,19566.0,50.34,50.71,50.34,50.67,19566.0
2025-01-07 13:30:00,50.66,50.66,50.49,50.61,24563.0,50.66,50.66,50.49,50.61,24563.0
2025-01-07 14:00:00,50.61,50.75,50.43,50.55,215350.0,50.61,50.75,50.43,50.55,215350.0
2025-01-07 14:30:00,50.55,50.64,50.47,50.57,29039.0,50.55,50.64,50.47,50.57,29039.0
2025-01-07 15:00:00,50.55,50.55,50.16,50.23,47837.0,50.55,50.55,50.16,50.23,47837.0
2025-01-07 15:30:00,50.24,50.6,50.15,50.55,224312.0,50.24,50.6,50.15,50.55,224312.0
2025-01-08 09:30:00,50.05,50.31,49.87,49.94,27686.0,50.05,50.31,49.87,49.94,27686.0
2025-01-08 10:00:00,49.91,50.13,48.73,48.81,64457.0,49.91,50.13,48.73,48.81,64457.0
2025-01-08 10:30:00,48.81,49.08,48.72,49.08,93790.0,48.81,49.08,48.72,49.08,93790.0
2025-01-08 11:00:00,49.06,49.13,48.79,48.98,74776.0,49.06,49.13,48.79,48.98,74776.0
2025-01-08 11:30:00,48.96,49.14,48.94,49.1,22295.0,48.96,49.14,48.94,49.1,22295.0
2025-01-08 12:00:00,49.11,49.11,48.8,48.82,24150.0,49.11,49.11,48.8,48.82,24150.0
2025-01-08 12:30:00,48.84,48.86,48.64,48.71,68234.0,48.84,48.86,48.64,48.71,68234.0
2025-01-08 13:00:00,48.71,49.19,48.71,49.11,55410.0,48.71,49.19,48.71,49.11,55410.0
2025-01-08 13:30:00,49.07,49.07,48.58,48.73,37594.0,49.07,49.07,48.58,48.73,37594.0
2025-01-08 14:00:00,48.69,49.01,48.66,48.98,38468.0,48.69,49.01,48.66,48.98,38468.0
2025-01-08 14:30:00,48.98,48.98,48.74,48.8,121516.0,48.98,48.98,48.74,48.8,121516.0
2025-01-08 15:00:00,48.8,48.94,48.74,48.89,66422.0,48.8,48.94,48.74,48.89,66422.0
2025-01-08 15:30:00,48.89,49.32,48.74,49.3,319549.0,48.89,49.32,48.74,49.3,319549.0
2025-01-10 09:30:00,48.91,49.03,48.4,48.89,48036.0,48.91,49.03,48.4,48.89,48036.0
2025-01-10 10:00:00,48.85,49.27,48.48,49.22,52490.0,48.85,49.27,48.48,49.22,52490.0
2025-01-10 10:30:00,49.15,49.16,48.66,48.75,41335.0,49.15,49.16,48.66,48.75,41335.0
2025-01-10 11:00:00,48.75,48.84,48.51,48.53,41015.0,48.75,48.84,48.51,48.53,41015.0
2025-01-10 11:30:00,48.49,48.75,48.3,48.33,47126.0,48.49,48.75,48.3,48.33,47126.0
2025-01-10 12:00:00,48.3,48.42,48.17,48.38,47082.0,48.3,48.42,48.17,48.38,47082.0
2025-01-10 12:30:00,48.35,48.64,48.32,48.6,60121.0,48.35,48.64,48.32,48.6,60121.0
2025-01-10 13:00:00,48.59,48.6,48.41,48.54,56075.0,48.59,48.6,48.41,48.54,56075.0
2025-01-10 13:30:00,48.54,48.63,48.42,48.48,60642.0,48.54,48.63,48.42,48.48,60642.0
2025-01-10 14:00:00,48.48,48.57,48.31,48.5,130607.0,48.48,48.57,48.31,48.5,130607.0
2025-01-10 14:30:00,48.47,48.7,48.45,48.66,113092.0,48.47,48.7,48.45,48.66,113092.0
2025-01-10 15:00:00,48.62,48.64,48.28,48.32,71835.0,48.62,48.64,48.28,48.32,71835.0
2025-01-10 15:30:00,48.31,48.44,48.17,48.22,392633.0,48.31,48.44,48.17,48.22,392633.0
2025-01-13 09:30:00,47.51,48.3,47.37,48.18,144785.0,47.51,48.3,47.37,48.18,144785.0
2025-01-13 10:00:00,48.18,48.27,47.91,48.0,110256.0,48.18,48.27,47.91,48.0,110256.0
2025-01-13 10:30:00,48.01,48.35,48.0,48.01,31219.0,48.01,48.35,48.0,48.01,31219.0
2025-01-13 11:00:00,47.98,48.03,47.7,47.79,62726.0,47.98,48.03,47.7,47.79,62726.0
2025-01-13 11:30:00,47.78,48.08,47.75,47.76,68313.0,47.78,48.08,47.75,47.76,68313.0
2025-01-13 12:00:00,47.78,47.97,47.73,47.95,31314.0,47.78,47.97,47.73,47.95,31314.0
2025-01-13 12:30:00,47.92,47.97,47.8,47.92,38431.0,47.92,47.97,47.8,47.92,38431.0
2025-01-13 13:00:00,47.91,48.08,47.9,47.95,52407.0,47.91,48.08,47.9,47.95,52407.0
2025-01-13 13:30:00,47.94,48.04,47.8,47.89,86680.0,47.94,48.04,47.8,47.89,86680.0
2025-01-13 14:00:00,47.89,47.97,47.81,47.97,56377.0,47.89,47.97,47.81,47.97,56377.0
2025-01-13 14:30:00,47.95,48.12,47.85,47.91,105440.0,47.95,48.12,47.85,47.91,105440.0
2025-01-13 15:00:00,47.91,48.08,47.87,47.92,162578.0,47.91,48.08,47.87,47.92,162578.0
2025-01-13 15:30:00,47.93,48.2,47.86,48.12,400290.0,47.93,48.2,47.86,48.12,400290.0
2025-01-14 09:30:00,48.6,48.9,48.33,48.35,157049.0,48.6,48.9,48.33,48.35,157049.0
2025-01-14 10:00:00,48.33,48.92,48.28,48.79,70354.0,48.33,48.92,48.28,48.79,70354.0
2025-01-14 10:30:00,48.79,48.99,48.7,48.79,92059.0,48.79,48.99,48.7,48.79,92059.0
2025-01-14 11:00:00,48.78,48.78,48.4,48.58,56709.0,48.78,48.78,48.4,48.58,56709.0
2025-01-14 11:30:00,48.58,48.61,48.22,48.24,49768.0,48.58,48.61,48.22,48.24,49768.0
2025-01-14 12:00:00,48.22,48.39,48.2,48.24,32133.0,48.22,48.39,48.2,48.24,32133.0
2025-01-14 12:30:00,48.25,48.37,47.99,48.33,28115.0,48.25,48.37,47.99,48.33,28115.0
2025-01-14 13:00:00,48.31,48.51,48.23,48.44,24236.0,48.31,48.51,48.23,48.44,24236.0
2025-01-14 13:30:00,48.44,48.61,48.42,48.54,54807.0,48.44,48.61,48.42,48.54,54807.0
2025-01-14 14:00:00,48.54,48.7,48.46,48.52,48523.0,48.54,48.7,48.46,48.52,48523.0
2025-01-14 14:30:00,48.52,48.66,48.36,48.4,39353.0,48.52,48.66,48.36,48.4,39353.0
2025-01-14 15:00:00,48.41,48.59,48.25,48.52,50207.0,48.41,48.59,48.25,48.52,50207.0
2025-01-14 15:30:00,48.53,48.77,48.46,48.74,261340.0,48.53,48.77,48.46,48.74,261340.0
2025-01-15 09:30:00,50.0,50.07,49.37,49.95,121112.0,50.0,50.07,49.37,49.95,121112.0
2025-01-15 10:00:00,50.01,50.05,49.58,49.72,52773.0,50.01,50.05,49.58,49.72,52773.0
2025-01-15 10:30:00,49.74,49.97,49.6,49.69,39892.0,49.74,49.97,49.6,49.69,39892.0
2025-01-15 11:00:00,49.69,49.8,49.53,49.65,169212.0,49.69,49.8,49.53,49.65,169212.0
2025-01-15 11:30:00,49.65,49.65,49.38,49.59,27695.0,49.65,49.65,49.38,49.59,27695.0
2025-01-15 12:00:00,49.6,49.74,49.54,49.68,27166.0,49.6,49.74,49.54,49.68,27166.0
2025-01-15 12:30:00,49.67,49.76,49.54,49.55,37404.0,49.67,49.76,49.54,49.55,37404.0
2025-01-15 13:00:00,49.56,49.63,49.25,49.37,59145.0,49.56,49.63,49.25,49.37,59145.0
2025-01-15 13:30:00,49.37,49.59,49.3,49.39,61860.0,49.37,49.59,49.3,49.39,61860.0
2025-01-15 14:00:00,49.39,49.47,49.06,49.41,86847.0,49.39,49.47,49.06,49.41,86847.0
2025-01-15 14:30:00,49.39,49.51,49.36,49.41,99677.0,49.39,49.51,49.36,49.41,99677.0
2025-01-15 15:00:00,49.44,49.5,49.31,49.39,82178.0,49.44,49.5,49.31,49.39,82178.0
2025-01-15 15:30:00,49.39,49.6,49.21,49.26,306039.0,49.39,49.6,49.21,49.26,306039.0
2025-01-16 09:30:00,49.15,49.5,48.96,48.96,105296.0,49.15,49.5,48.96,48.96,105296.0
2025-01-16 10:00:00,48.96,49.24,48.78,48.8,68082.0,48.96,49.24,48.78,48.8,68082.0
2025-01-16 10:30:00,48.81,48.87,48.6,48.84,104029.0,48.81,48.87,48.6,48.84,104029.0
2025-01-16 11:00:00,48.84,49.04,48.79,48.95,71824.0,48.84,49.04,48.79,48.95,71824.0
2025-01-16 11:30:00,48.96,49.06,48.76,49.03,70845.0,48.96,49.06,48.76,49.03,70845.0
2025-01-16 12:00:00,49.0,49.04,48.84,48.93,49848.0,49.0,49.04,48.84,48.93,49848.0
2025-01-16 12:30:00,48.93,48.94,48.7,48.7,35394.0,48.93,48.94,48.7,48.7,35394.0
2025-01-16 13:00:00,48.71,49.18,48.68,49.01,323265.0,48.71,49.18,48.68,49.01,323265.0
2025-01-16 13:30:00,48.99,49.24,48.95,49.06,110374.0,48.99,49.24,48.95,49.06,110374.0
2025-01-16 14:00:00,49.04,49.12,48.99,49.01,51730.0,49.04,49.12,48.99,49.01,51730.0
2025-01-16 14:30:00,49.0,49.13,48.95,48.99,130230.0,49.0,49.13,48.95,48.99,130230.0
2025-01-16 15:00:00,49.0,49.24,48.96,49.07,484517.0,49.0,49.24,48.96,49.07,484517.0
2025-01-16 15:30:00,49.09,49.52,49.09,49.51,537005.0,49.09,49.52,49.09,49.51,537005.0
2025-01-17 09:30:00,50.18,50.18,49.18,49.25,223122.0,50.18,50.18,49.18,49.25,223122.0
2025-01-17 10:00:00,49.25,49.47,48.93,49.03,134015.0,49.25,49.47,48.93,49.03,134015.0
2025-01-17 10:30:00,49.03,49.39,48.99,49.32,93999.0,49.03,49.39,48.99,49.32,93999.0
2025-01-17 11:00:00,49.32,49.52,49.24,49.36,136490.0,49.32,49.52,49.24,49.36,136490.0
2025-01-17 11:30:00,49.38,49.95,49.37,49.88,152688.0,49.38,49.95,49.37,49.88,152688.0
2025-01-17 12:00:00,49.88,49.91,49.72,49.75,73637.0,49.88,49.91,49.72,49.75,73637.0
2025-01-17 12:30:00,49.77,49.86,49.65,49.86,111608.0,49.77,49.86,49.65,49.86,111608.0
2025-01-17 13:00:00,49.86,50.39,49.8,50.11,277211.0,49.86,50.39,49.8,50.11,277211.0
2025-01-17 13:30:00,50.09,50.17,49.94,50.03,77735.0,50.09,50.17,49.94,50.03,77735.0
2025-01-17 14:00:00,50.03,50.25,49.96,50.14,117199.0,50.03,50.25,49.96,50.14,117199.0
2025-01-17 14:30:00,50.14,50.34,50.1,50.21,111911.0,50.14,50.34,50.1,50.21,111911.0
2025-01-17 15:00:00,50.19,50.2,50.04,50.08,114992.0,50.19,50.2,50.04,50.08,114992.0
2025-01-17 15:30:00,50.07,50.41,50.05,50.38,873875.0,50.07,50.41,50.05,50.38,873875.0
2025-01-21 09:30:00,51.0,51.37,50.71,51.04,192989.0,51.0,51.37,50.71,51.04,192989.0
2025-01-21 10:00:00,51.05,51.15,50.63,51.0,230929.0,51.05,51.15,50.63,51.0,230929.0
2025-01-21 10:30:00,51.02,51.45,50.91,51.44,96535.0,51.02,51.45,50.91,51.44,96535.0
2025-01-21 11:00:00,51.41,51.68,51.33,51.64,69568.0,51.41,51.68,51.33,51.64,69568.0
2025-01-21 11:30:00,51.65,52.03,51.53,51.89,94790.0,51.65,52.03,51.53,51.89,94790.0
2025-01-21 12:00:00,51.86,52.2,51.76,52.16,108611.0,51.86,52.2,51.76,52.16,108611.0
2025-01-21 12:30:00,52.15,52.27,51.96,52.11,118269.0,52.15,52.27,51.96,52.11,118269.0
2025-01-21 13:00:00,52.11,52.45,52.08,52.26,129634.0,52.11,52.45,52.08,52.26,129634.0
2025-01-21 13:30:00,52.28,52.41,52.17,52.24,120973.0,52.28,52.41,52.17,52.24,120973.0
2025-01-21 14:00:00,52.23,52.8,52.2,52.69,154469.0,52.23,52.8,52.2,52.69,154469.0
2025-01-21 14:30:00,52.69,52.82,52.52,52.62,116707.0,52.69,52.82,52.52,52.62,116707.0
2025-01-21 15:00:00,52.62,52.81,52.46,52.75,172679.0,52.62,52.81,52.46,52.75,172679.0
2025-01-21 15:30:00,52.75,53.59,52.73,53.51,659802.0,52.75,53.59,52.73,53.51,659802.0
2025-01-22 09:30:00,54.28,54.49,53.67,53.83,99077.0,54.28,54.49,53.67,53.83,99077.0
2025-01-22 10:00:00,53.82,54.05,53.5,53.91,73920.0,53.82,54.05,53.5,53.91,73920.0
2025-01-22 10:30:00,53.9,54.16,53.69,53.82,49263.0,53.9,54.16,53.69,53.82,49263.0
2025-01-22 11:00:00,53.79,54.3,53.77,54.16,83386.0,53.79,54.3,53.77,54.16,83386.0
2025-01-22 11:30:00,54.15,54.37,54.09,54.22,63314.0,54.15,54.37,54.09,54.22,63314.0
2025-01-22 12:00:00,54.24,54.45,54.16,54.35,124357.0,54.24,54.45,54.16,54.35,124357.0
2025-01-22 12:30:00,54.35,54.41,53.94,54.04,82034.0,54.35,54.41,53.94,54.04,82034.0
2025-01-22 13:00:00,54.04,54.49,54.03,54.3,133493.0,54.04,54.49,54.03,54.3,133493.0
2025-01-22 13:30:00,54.31,54.56,54.3,54.44,58727.0,54.31,54.56,54.3,54.44,58727.0
2025-01-22 14:00:00,54.45,54.49,54.22,54.23,41122.0,54.45,54.49,54.22,54.23,41122.0
2025-01-22 14:30:00,54.24,54.65,54.24,54.65,39293.0,54.24,54.65,54.24,54.65,39293.0
2025-01-22 15:00:00,54.64,54.69,54.41,54.49,91342.0,54.64,54.69,54.41,54.49,91342.0
2025-01-22 15:30:00,54.49,54.58,54.14,54.25,385386.0,54.49,54.58,54.14,54.25,385386.0
2025-01-23 09:30:00,53.86,54.54,53.61,54.11,53936.0,53.86,54.54,53.61,54.11,53936.0
2025-01-23 10:00:00,54.06,54.39,53.94,54.32,42321.0,54.06,54.39,53.94,54.32,42321.0
2025-01-23 10:30:00,54.27,54.6,54.24,54.44,98841.0,54.27,54.6,54.24,54.44,98841.0
2025-01-23 11:00:00,54.5,55.65,54.49,55.63,171288.0,54.5,55.65,54.49,55.63,171288.0
2025-01-23 11:30:00,55.63,56.38,55.45,56.3,224521.0,55.63,56.38,55.45,56.3,224521.0
2025-01-23 12:00:00,56.27,56.5,55.95,56.15,241241.0,56.27,56.5,55.95,56.15,241241.0
2025-01-23 12:30:00,56.19,56.26,56.03,56.03,87374.0,56.19,56.26,56.03,56.03,87374.0
2025-01-23 13:00:00,56.03,56.3,55.92,55.95,77583.0,56.03,56.3,55.92,55.95,77583.0
2025-01-23 13:30:00,55.96,56.06,55.71,55.71,52693.0,55.96,56.06,55.71,55.71,52693.0
2025-01-23 14:00:00,55.7,55.82,55.64,55.77,59637.0,55.7,55.82,55.64,55.77,59637.0
2025-01-23 14:30:00,55.77,55.98,55.76,55.98,63048.0,55.77,55.98,55.76,55.98,63048.0
2025-01-23 15:00:00,55.96,56.07,55.87,55.88,152389.0,55.96,56.07,55.87,55.88,152389.0
2025-01-23 15:30:00,55.88,55.93,55.22,55.29,473550.0,55.88,55.93,55.22,55.29,473550.0
2025-01-24 09:30:00,55.23,55.38,54.69,54.76,62993.0,55.23,55.38,54.69,54.76,62993.0
2025-01-24 10:00:00,54.73,55.17,54.1,55.06,121599.0,54.73,55.17,54.1,55.06,121599.0
2025-01-24 10:30:00,54.99,55.08,54.26,54.57,129289.0,54.99,55.08,54.26,54.57,129289.0
2025-01-24 11:00:00,54.54,54.75,54.53,54.69,62705.0,54.54,54.75,54.53,54.69,62705.0
2025-01-24 11:30:00,54.69,54.7,54.45,54.5,70877.0,54.69,54.7,54.45,54.5,70877.0
2025-01-24 12:00:00,54.5,54.86,54.47,54.75,35590.0,54.5,54.86,54.47,54.75,35590.0
2025-01-24 12:30:00,54.76,54.84,54.56,54.59,39108.0,54.76,54.84,54.56,54.59,39108.0
2025-01-24 13:00:00,54.61,54.67,54.48,54.63,24612.0,54.61,54.67,54.48,54.63,24612.0
2025-01-24 13:30:00,54.65,54.66,54.38,54.46,74689.0,54.65,54.66,54.38,54.46,74689.0
2025-01-24 14:00:00,54.49,54.51,54.35,54.41,44392.0,54.49,54.51,54.35,54.41,44392.0
2025-01-24 14:30:00,54.4,54.46,54.1,54.13,36305.0,54.4,54.46,54.1,54.13,36305.0
2025-01-24 15:00:00,54.14,54.34,54.02,54.25,86746.0,54.14,54.34,54.02,54.25,86746.0
2025-01-24 15:30:00,54.27,54.66,54.2,54.58,352045.0,54.27,54.66,54.2,54.58,352045.0
2025-01-27 09:30:00,52.34,52.34,48.84,49.83,468113.0,52.34,52.34,48.84,49.83,468113.0
2025-01-27 10:00:00,49.8,50.03,49.02,49.63,267055.0,49.8,50.03,49.02,49.63,267055.0
2025-01-27 10:30:00,49.67,49.69,48.32,48.36,243877.0,49.67,49.69,48.32,48.36,243877.0
2025-01-27 11:00:00,48.36,48.6,47.82,47.83,241923.0,48.36,48.6,47.82,47.83,241923.0
2025-01-27 11:30:00,47.85,47.97,46.94,47.57,351822.0,47.85,47.97,46.94,47.57,351822.0
2025-01-27 12:00:00,47.57,47.76,47.18,47.3,233399.0,47.57,47.76,47.18,47.3,233399.0
2025-01-27 12:30:00,47.3,47.3,46.1,46.13,351433.0,47.3,47.3,46.1,46.13,351433.0
2025-01-27 13:00:00,46.17,46.64,46.05,46.19,129587.0,46.17,46.64,46.05,46.19,129587.0
2025-01-27 13:30:00,46.19,46.95,46.18,46.29,185462.0,46.19,46.95,46.18,46.29,185462.0
2025-01-27 14:00:00,46.29,46.92,46.07,46.42,474982.0,46.29,46.92,46.07,46.42,474982.0
2025-01-27 14:30:00,46.42,46.58,45.58,45.72,210365.0,46.42,46.58,45.58,45.72,210365.0
2025-01-27 15:00:00,45.72,46.72,45.66,46.57,220383.0,45.72,46.72,45.66,46.57,220383.0
2025-01-27 15:30:00,46.56,46.86,46.27,46.34,842495.0,46.56,46.86,46.27,46.34,842495.0
2025-01-28 09:30:00,47.53,47.88,46.21,46.33,305926.0,47.53,47.88,46.21,46.33,305926.0
2025-01-28 10:00:00,46.38,47.54,46.37,47.38,170240.0,46.38,47.54,46.37,47.38,170240.0
2025-01-28 10:30:00,47.37,47.37,46.73,47.08,123190.0,47.37,47.37,46.73,47.08,123190.0
2025-01-28 11:00:00,47.08,47.13,46.62,46.69,76090.0,47.08,47.13,46.62,46.69,76090.0
2025-01-28 11:30:00,46.66,46.75,46.41,46.72,67445.0,46.66,46.75,46.41,46.72,67445.0
2025-01-28 12:00:00,46.72,46.92,46.57,46.57,53253.0,46.72,46.92,46.57,46.57,53253.0
2025-01-28 12:30:00,46.54,46.62,46.29,46.3,79489.0,46.54,46.62,46.29,46.3,79489.0
2025-01-28 13:00:00,46.3,46.34,46.15,46.21,75442.0,46.3,46.34,46.15,46.21,75442.0
2025-01-28 13:30:00,46.21,46.35,46.04,46.05,57496.0,46.21,46.35,46.04,46.05,57496.0
2025-01-28 14:00:00,46.04,46.21,45.99,46.13,127642.0,46.04,46.21,45.99,46.13,127642.0
2025-01-28 14:30:00,46.15,46.41,45.91,46.41,119584.0,46.15,46.41,45.91,46.41,119584.0
2025-01-28 15:00:00,46.4,46.41,46.23,46.3,122216.0,46.4,46.41,46.23,46.3,122216.0
2025-01-28 15:30:00,46.29,46.62,46.17,46.54,403737.0,46.29,46.62,46.17,46.54,403737.0
2025-01-29 09:30:00,46.95,48.18,46.91,48.03,374225.0,46.95,48.18,46.91,48.03,374225.0
2025-01-29 10:00:00,48.03,48.65,47.92,48.32,250085.0,48.03,48.65,47.92,48.32,250085.0
2025-01-29 10:30:00,48.33,48.49,48.07,48.25,79706.0,48.33,48.49,48.07,48.25,79706.0
2025-01-29 11:00:00,48.25,48.61,48.24,48.53,84066.0,48.25,48.61,48.24,48.53,84066.0
2025-01-29 11:30:00,48.53,48.65,48.45,48.47,125777.0,48.53,48.65,48.45,48.47,125777.0
2025-01-29 12:00:00,48.47,48.79,48.29,48.6,684784.0,48.47,48.79,48.29,48.6,684784.0
2025-01-29 12:30:00,48.61,48.69,48.48,48.52,45232.0,48.61,48.69,48.48,48.52,45232.0
2025-01-29 13:00:00,48.57,48.58,48.1,48.4,48754.0,48.57,48.58,48.1,48.4,48754.0
2025-01-29 13:30:00,48.4,48.46,48.2,48.21,34480.0,48.4,48.46,48.2,48.21,34480.0
2025-01-29 14:00:00,48.21,48.21,47.67,47.79,81234.0,48.21,48.21,47.67,47.79,81234.0
2025-01-29 14:30:00,47.76,48.45,47.76,48.2,61006.0,47.76,48.45,47.76,48.2,61006.0
2025-01-29 15:00:00,48.16,48.39,47.86,48.34,501105.0,48.16,48.39,47.86,48.34,501105.0
2025-01-29 15:30:00,48.34,48.39,47.93,48.07,329988.0,48.34,48.39,47.93,48.07,329988.0
2025-01-30 09:30:00,48.92,49.08,48.34,48.61,87726.0,48.92,49.08,48.34,48.61,87726.0
2025-01-30 10:00:00,48.61,48.88,48.31,48.31,52480.0,48.61,48.88,48.31,48.31,52480.0
2025-01-30 10:30:00,48.34,48.47,48.06,48.1,163589.0,48.34,48.47,48.06,48.1,163589.0
2025-01-30 11:00:00,48.1,48.81,48.1,48.79,204258.0,48.1,48.81,48.1,48.79,204258.0
2025-01-30 11:30:00,48.77,48.87,48.6,48.71,61110.0,48.77,48.87,48.6,48.71,61110.0
2025-01-30 12:00:00,48.71,48.71,48.29,48.31,94133.0,48.71,48.71,48.29,48.31,94133.0
2025-01-30 12:30:00,48.34,48.54,48.23,48.39,26746.0,48.34,48.54,48.23,48.39,26746.0
2025-01-30 13:00:00,48.37,48.51,48.37,48.44,55838.0,48.37,48.51,48.37,48.44,55838.0
2025-01-30 13:30:00,48.45,48.72,48.45,48.52,314265.0,48.45,48.72,48.45,48.52,314265.0
2025-01-30 14:00:00,48.52,48.74,48.52,48.58,57367.0,48.52,48.74,48.52,48.58,57367.0
2025-01-30 14:30:00,48.58,48.65,48.54,48.64,45777.0,48.58,48.65,48.54,48.64,45777.0
2025-01-30 15:00:00,48.66,48.8,48.6,48.61,73294.0,48.66,48.8,48.6,48.61,73294.0
2025-01-30 15:30:00,48.59,48.62,48.08,48.52,221228.0,48.59,48.62,48.08,48.52,221228.0
2025-01-31 09:30:00,48.92,49.01,47.69,47.88,87236.0,48.92,49.01,47.69,47.88,87236.0
2025-01-31 10:00:00,47.89,48.24,47.78,48.16,231312.0,47.89,48.24,47.78,48.16,231312.0
2025-01-31 10:30:00,48.16,48.87,48.15,48.77,418015.0,48.16,48.87,48.15,48.77,418015.0
2025-01-31 11:00:00,48.79,49.2,48.65,48.92,108285.0,48.79,49.2,48.65,48.92,108285.0
2025-01-31 11:30:00,48.91,48.95,48.7,48.84,56445.0,48.91,48.95,48.7,48.84,56445.0
2025-01-31 12:00:00,48.84,49.44,48.6,49.2,226657.0,48.84,49.44,48.6,49.2,226657.0
2025-01-31 12:30:00,49.23,49.31,49.06,49.21,34638.0,49.23,49.31,49.06,49.21,34638.0
2025-01-31 13:00:00,49.24,49.36,48.88,48.91,50669.0,49.24,49.36,48.88,48.91,50669.0
2025-01-31 13:30:00,48.89,48.95,48.57,48.7,63702.0,48.89,48.95,48.57,48.7,63702.0
2025-01-31 14:00:00,48.65,48.75,48.37,48.69,48922.0,48.65,48.75,48.37,48.69,48922.0
2025-01-31 14:30:00,48.71,48.85,48.38,48.6,37008.0,48.71,48.85,48.38,48.6,37008.0
2025-01-31 15:00:00,48.6,48.6,48.11,48.18,223113.0,48.6,48.6,48.11,48.18,223113.0
2025-01-31 15:30:00,48.19,48.43,48.14,48.21,314478.0,48.19,48.43,48.14,48.21,314478.0
2025-02-03 09:30:00,45.73,47.23,45.51,46.89,261321.0,45.73,47.23,45.51,46.89,261321.0
2025-02-03 10:00:00,46.84,47.52,46.63,47.32,131575.0,46.84,47.52,46.63,47.32,131575.0
2025-02-03 10:30:00,47.37,47.54,47.07,47.36,169005.0,47.37,47.54,47.07,47.36,169005.0
2025-02-03 11:00:00,47.33,47.45,46.99,47.29,58895.0,47.33,47.45,46.99,47.29,58895.0
2025-02-03 11:30:00,47.3,47.45,47.01,47.11,47834.0,47.3,47.45,47.01,47.11,47834.0
2025-02-03 12:00:00,47.03,47.11,46.86,46.97,37639.0,47.03,47.11,46.86,46.97,37639.0
2025-02-03 12:30:00,46.98,47.18,46.85,47.03,281726.0,46.98,47.18,46.85,47.03,281726.0
2025-02-03 13:00:00,47.0,47.1,46.84,47.05,54624.0,47.0,47.1,46.84,47.05,54624.0
2025-02-03 13:30:00,47.03,47.3,47.01,47.15,41107.0,47.03,47.3,47.01,47.15,41107.0
2025-02-03 14:00:00,47.15,47.3,47.13,47.23,56467.0,47.15,47.3,47.13,47.23,56467.0
2025-02-03 14:30:00,47.22,47.36,47.22,47.36,76451.0,47.22,47.36,47.22,47.36,76451.0
2025-02-03 15:00:00,47.38,47.4,47.2,47.22,67421.0,47.38,47.4,47.2,47.22,67421.0
2025-02-03 15:30:00,47.22,47.41,47.12,47.14,243309.0,47.22,47.41,47.12,47.14,243309.0
2025-02-04 09:30:00,46.51,47.52,46.34,47.08,218856.0,46.51,47.52,46.34,47.08,218856.0
2025-02-04 10:00:00,46.99,47.56,46.95,47.23,123202.0,46.99,47.56,46.95,47.23,123202.0
2025-02-04 10:30:00,47.23,47.23,46.95,47.01,33947.0,47.23,47.23,46.95,47.01,33947.0
2025-02-04 11:00:00,47.05,47.16,46.97,46.97,37037.0,47.05,47.16,46.97,46.97,37037.0
2025-02-04 11:30:00,46.98,47.06,46.89,47.05,45812.0,46.98,47.06,46.89,47.05,45812.0
2025-02-04 12:00:00,47.1,47.1,46.74,46.75,43399.0,47.1,47.1,46.74,46.75,43399.0
2025-02-04 12:30:00,46.76,47.01,46.74,46.99,36469.0,46.76,47.01,46.74,46.99,36469.0
2025-02-04 13:00:00,47.03,47.22,46.83,47.17,25833.0,47.03,47.22,46.83,47.17,25833.0
2025-02-04 13:30:00,47.16,47.44,47.14,47.35,25357.0,47.16,47.44,47.14,47.35,25357.0
2025-02-04 14:00:00,47.35,47.57,47.33,47.48,27542.0,47.35,47.57,47.33,47.48,27542.0
2025-02-04 14:30:00,47.48,47.63,47.34,47.35,77700.0,47.48,47.63,47.34,47.35,77700.0
2025-02-04 15:00:00,47.36,47.47,47.28,47.45,48919.0,47.36,47.47,47.28,47.45,48919.0
2025-02-04 15:30:00,47.44,47.69,47.41,47.65,276826.0,47.44,47.69,47.41,47.65,276826.0
2025-02-05 09:30:00,47.02,47.48,47.02,47.28,209798.0,47.02,47.48,47.02,47.28,209798.0
2025-02-05 10:00:00,47.32,47.58,47.04,47.33,71437.0,47.32,47.58,47.04,47.33,71437.0
2025-02-05 10:30:00,47.32,47.77,47.15,47.67,53173.0,47.32,47.77,47.15,47.67,53173.0
2025-02-05 11:00:00,47.67,48.28,47.67,47.81,341387.0,47.67,48.28,47.67,47.81,341387.0
2025-02-05 11:30:00,47.81,48.23,47.66,48.23,96805.0,47.81,48.23,47.66,48.23,96805.0
2025-02-05 12:00:00,48.25,48.32,48.02,48.27,108089.0,48.25,48.32,48.02,48.27,108089.0
2025-02-05 12:30:00,48.27,48.29,48.01,48.07,49961.0,48.27,48.29,48.01,48.07,49961.0
2025-02-05 13:00:00,48.08,48.22,48.01,48.14,65863.0,48.08,48.22,48.01,48.14,65863.0
2025-02-05 13:30:00,48.14,48.31,48.07,48.17,44469.0,48.14,48.31,48.07,48.17,44469.0
2025-02-05 14:00:00,48.18,48.23,48.11,48.14,46267.0,48.18,48.23,48.11,48.14,46267.0
2025-02-05 14:30:00,48.16,48.22,47.95,47.97,101992.0,48.16,48.22,47.95,47.97,101992.0
2025-02-05 15:00:00,47.99,48.02,47.74,47.93,67250.0,47.99,48.02,47.74,47.93,67250.0
2025-02-05 15:30:00,47.93,47.96,47.59,47.77,250646.0,47.93,47.96,47.59,47.77,250646.0
2025-02-06 09:30:00,48.69,48.69,47.72,48.41,83459.0,48.69,48.69,47.72,48.41,83459.0
2025-02-06 10:00:00,48.47,48.89,48.42,48.45,47099.0,48.47,48.89,48.42,48.45,47099.0
2025-02-06 10:30:00,48.45,50.14,48.37,48.5,65459.0,48.45,50.14,48.37,48.5,65459.0
2025-02-06 11:00:00,48.45,48.82,48.45,48.69,26914.0,48.45,48.82,48.45,48.69,26914.0
2025-02-06 11:30:00,48.71,48.82,48.6,48.6,49254.0,48.71,48.82,48.6,48.6,49254.0
2025-02-06 12:00:00,48.61,48.74,48.54,48.58,32090.0,48.61,48.74,48.54,48.58,32090.0
2025-02-06 12:30:00,48.58,48.67,48.45,48.45,35658.0,48.58,48.67,48.45,48.45,35658.0
2025-02-06 13:00:00,48.45,48.63,48.29,48.32,47665.0,48.45,48.63,48.29,48.32,47665.0
2025-02-06 13:30:00,48.3,48.38,47.98,48.13,156053.0,48.3,48.38,47.98,48.13,156053.0
2025-02-06 14:00:00,48.13,48.17,47.98,48.04,59523.0,48.13,48.17,47.98,48.04,59523.0
2025-02-06 14:30:00,48.03,48.33,47.87,48.3,144584.0,48.03,48.33,47.87,48.3,144584.0
2025-02-06 15:00:00,48.3,48.51,48.26,48.44,88752.0,48.3,48.51,48.26,48.44,88752.0
2025-02-06 15:30:00,48.44,48.81,48.37,48.8,271767.0,48.44,48.81,48.37,48.8,271767.0
2025-02-07 09:30:00,48.96,50.45,48.96,50.27,195061.0,48.96,50.45,48.96,50.27,195061.0
2025-02-07 10:00:00,50.24,50.24,49.4,49.88,497976.0,50.24,50.24,49.4,49.88,497976.0
2025-02-07 10:30:00,49.88,50.09,49.19,49.47,96461.0,49.88,50.09,49.19,49.47,96461.0
2025-02-07 11:00:00,49.44,49.77,49.36,49.52,43985.0,49.44,49.77,49.36,49.52,43985.0
2025-02-07 11:30:00,49.51,49.65,49.4,49.47,35817.0,49.51,49.65,49.4,49.47,35817.0
2025-02-07 12:00:00,49.46,49.56,49.28,49.39,39186.0,49.46,49.56,49.28,49.39,39186.0
2025-02-07 12:30:00,49.39,49.54,49.37,49.45,25187.0,49.39,49.54,49.37,49.45,25187.0
2025-02-07 13:00:00,49.44,49.62,49.43,49.55,14329.0,49.44,49.62,49.43,49.55,14329.0
2025-02-07 13:30:00,49.55,49.58,49.22,49.23,43753.0,49.55,49.58,49.22,49.23,43753.0
2025-02-07 14:00:00,49.26,49.38,49.2,49.31,26281.0,49.26,49.38,49.2,49.31,26281.0
2025-02-07 14:30:00,49.29,49.54,49.28,49.44,34440.0,49.29,49.54,49.28,49.44,34440.0
2025-02-07 15:00:00,49.43,49.43,49.19,49.25,83648.0,49.43,49.43,49.19,49.25,83648.0
2025-02-07 15:30:00,49.24,49.38,48.96,49.33,625634.0,49.24,49.38,48.96,49.33,625634.0
2025-02-10 09:30:00,49.59,50.17,49.57,49.75,80168.0,49.59,50.17,49.57,49.75,80168.0
2025-02-10 10:00:00,49.76,50.01,49.49,49.61,33059.0,49.76,50.01,49.49,49.61,33059.0
2025-02-10 10:30:00,49.6,49.71,49.48,49.6,34965.0,49.6,49.71,49.48,49.6,34965.0
2025-02-10 11:00:00,49.6,49.63,49.4,49.56,37126.0,49.6,49.63,49.4,49.56,37126.0
2025-02-10 11:30:00,49.55,50.04,49.55,49.98,20460.0,49.55,50.04,49.55,49.98,20460.0
2025-02-10 12:00:00,49.98,50.08,49.94,49.98,25962.0,49.98,50.08,49.94,49.98,25962.0
2025-02-10 12:30:00,49.98,50.08,49.92,49.98,24734.0,49.98,50.08,49.92,49.98,24734.0
2025-02-10 13:00:00,50.0,50.27,49.99,50.13,36677.0,50.0,50.27,49.99,50.13,36677.0
2025-02-10 13:30:00,50.08,50.42,50.04,50.42,32197.0,50.08,50.42,50.04,50.42,32197.0
2025-02-10 14:00:00,50.4,50.47,50.33,50.38,50398.0,50.4,50.47,50.33,50.38,50398.0
2025-02-10 14:30:00,50.37,50.37,50.18,50.2,34514.0,50.37,50.37,50.18,50.2,34514.0
2025-02-10 15:00:00,50.2,50.39,50.18,50.23,43447.0,50.2,50.39,50.18,50.23,43447.0
2025-02-10 15:30:00,50.23,50.35,50.0,50.15,259822.0,50.23,50.35,50.0,50.15,259822.0
2025-02-11 09:30:00,49.5,49.6,48.87,48.98,60855.0,49.5,49.6,48.87,48.98,60855.0
2025-02-11 10:00:00,48.93,49.05,48.57,48.66,78209.0,48.93,49.05,48.57,48.66,78209.0
2025-02-11 10:30:00,48.66,49.19,48.63,49.02,115833.0,48.66,49.19,48.63,49.02,115833.0
2025-02-11 11:00:00,49.04,49.09,48.53,48.54,88473.0,49.04,49.09,48.53,48.54,88473.0
2025-02-11 11:30:00,48.57,48.57,47.68,47.82,204970.0,48.57,48.57,47.68,47.82,204970.0
2025-02-11 12:00:00,47.84,47.85,47.52,47.52,181665.0,47.84,47.85,47.52,47.52,181665.0
2025-02-11 12:30:00,47.54,47.77,47.53,47.61,74513.0,47.54,47.77,47.53,47.61,74513.0
2025-02-11 13:00:00,47.61,47.79,47.54,47.58,126970.0,47.61,47.79,47.54,47.58,126970.0
2025-02-11 13:30:00,47.59,47.72,47.59,47.62,63659.0,47.59,47.72,47.59,47.62,63659.0
2025-02-11 14:00:00,47.63,47.83,47.53,47.66,57691.0,47.63,47.83,47.53,47.66,57691.0
2025-02-11 14:30:00,47.65,47.8,47.64,47.69,59694.0,47.65,47.8,47.64,47.69,59694.0
2025-02-11 15:00:00,47.72,48.0,47.72,47.93,90379.0,47.72,48.0,47.72,47.93,90379.0
2025-02-11 15:30:00,47.95,47.99,47.71,47.84,403497.0,47.95,47.99,47.71,47.84,403497.0
2025-02-12 09:30:00,46.89,47.28,46.52,47.25,201751.0,46.89,47.28,46.52,47.25,201751.0
2025-02-12 10:00:00,47.2,47.72,47.07,47.25,385673.0,47.2,47.72,47.07,47.25,385673.0
2025-02-12 10:30:00,47.26,47.6,47.21,47.55,45275.0,47.26,47.6,47.21,47.55,45275.0
2025-02-12 11:00:00,47.54,47.54,47.01,47.22,41124.0,47.54,47.54,47.01,47.22,41124.0
2025-02-12 11:30:00,47.23,47.49,47.09,47.45,47762.0,47.23,47.49,47.09,47.45,47762.0
2025-02-12 12:00:00,47.43,47.56,47.29,47.48,29180.0,47.43,47.56,47.29,47.48,29180.0
2025-02-12 12:30:00,47.47,47.59,47.38,47.47,68113.0,47.47,47.59,47.38,47.47,68113.0
2025-02-12 13:00:00,47.46,47.56,47.16,47.17,98309.0,47.46,47.56,47.16,47.17,98309.0
2025-02-12 13:30:00,47.16,47.33,46.56,46.73,208837.0,47.16,47.33,46.56,46.73,208837.0
2025-02-12 14:00:00,46.72,46.83,46.63,46.75,91608.0,46.72,46.83,46.63,46.75,91608.0
2025-02-12 14:30:00,46.78,46.85,46.65,46.71,240865.0,46.78,46.85,46.65,46.71,240865.0
2025-02-12 15:00:00,46.72,46.75,46.5,46.54,160806.0,46.72,46.75,46.5,46.54,160806.0
2025-02-12 15:30:00,46.54,46.66,46.29,46.35,524900.0,46.54,46.66,46.29,46.35,524900.0
2025-02-13 09:30:00,46.75,46.75,45.89,46.22,345380.0,46.75,46.75,45.89,46.22,345380.0
2025-02-13 10:00:00,46.26,46.45,45.5,45.5,281310.0,46.26,46.45,45.5,45.5,281310.0
2025-02-13 10:30:00,45.49,45.69,45.21,45.29,231878.0,45.49,45.69,45.21,45.29,231878.0
2025-02-13 11:00:00,45.3,45.32,44.3,44.65,429040.0,45.3,45.32,44.3,44.65,429040.0
2025-02-13 11:30:00,44.64,44.86,44.41,44.86,219279.0,44.64,44.86,44.41,44.86,219279.0
2025-02-13 12:00:00,44.83,44.98,44.65,44.76,157042.0,44.83,44.98,44.65,44.76,157042.0
2025-02-13 12:30:00,44.73,44.74,44.46,44.65,111888.0,44.73,44.74,44.46,44.65,111888.0
2025-02-13 13:00:00,44.63,44.86,44.59,44.79,413168.0,44.63,44.86,44.59,44.79,413168.0
2025-02-13 13:30:00,44.79,44.9,44.54,44.71,198016.0,44.79,44.9,44.54,44.71,198016.0
2025-02-13 14:00:00,44.71,45.04,44.69,45.03,264074.0,44.71,45.04,44.69,45.03,264074.0
2025-02-13 14:30:00,45.02,45.18,44.97,45.03,165889.0,45.02,45.18,44.97,45.03,165889.0
2025-02-13 15:00:00,45.03,45.24,44.88,45.01,494232.0,45.03,45.24,44.88,45.01,494232.0
2025-02-13 15:30:00,45.0,45.06,44.72,44.95,957676.0,45.0,45.06,44.72,44.95,957676.0
2025-02-14 09:30:00,45.07,45.31,44.26,45.16,226752.0,45.07,45.31,44.26,45.16,226752.0
2025-02-14 10:00:00,45.19,45.19,44.64,44.68,162461.0,45.19,45.19,44.64,44.68,162461.0
2025-02-14 10:30:00,44.7,44.82,44.46,44.46,146608.0,44.7,44.82,44.46,44.46,146608.0
2025-02-14 11:00:00,44.47,44.7,44.41,44.56,180336.0,44.47,44.7,44.41,44.56,180336.0
2025-02-14 11:30:00,44.54,44.6,44.39,44.53,292940.0,44.54,44.6,44.39,44.53,292940.0
2025-02-14 12:00:00,44.52,44.54,44.23,44.4,114138.0,44.52,44.54,44.23,44.4,114138.0
2025-02-14 12:30:00,44.4,44.43,44.15,44.16,257521.0,44.4,44.43,44.15,44.16,257521.0
2025-02-14 13:00:00,44.16,44.18,43.77,43.91,380488.0,44.16,44.18,43.77,43.91,380488.0
2025-02-14 13:30:00,43.92,43.99,43.0,43.05,542347.0,43.92,43.99,43.0,43.05,542347.0
2025-02-14 14:00:00,43.05,43.68,43.01,43.42,289350.0,43.05,43.68,43.01,43.42,289350.0
2025-02-14 14:30:00,43.41,43.43,43.18,43.35,273578.0,43.41,43.43,43.18,43.35,273578.0
2025-02-14 15:00:00,43.38,43.38,43.04,43.09,590956.0,43.38,43.38,43.04,43.09,590956.0
2025-02-14 15:30:00,43.08,43.59,42.94,43.39,1219867.0,43.08,43.59,42.94,43.39,1219867.0
2025-02-18 09:30:00,41.65,42.5,40.42,40.63,1051380.0,41.65,42.5,40.42,40.63,1051380.0
2025-02-18 10:00:00,40.58,40.6,39.71,40.2,411288.0,40.58,40.6,39.71,40.2,411288.0
2025-02-18 10:30:00,40.12,40.16,39.34,39.64,588044.0,40.12,40.16,39.34,39.64,588044.0
2025-02-18 11:00:00,39.67,39.72,39.2,39.58,434973.0,39.67,39.72,39.2,39.58,434973.0
2025-02-18 11:30:00,39.59,39.83,39.33,39.34,393839.0,39.59,39.83,39.33,39.34,393839.0
2025-02-18 12:00:00,39.38,39.43,38.81,39.17,364941.0,39.38,39.43,38.81,39.17,364941.0
2025-02-18 12:30:00,39.17,39.4,38.97,39.25,371951.0,39.17,39.4,38.97,39.25,371951.0
2025-02-18 13:00:00,39.25,39.31,38.96,39.01,257551.0,39.25,39.31,38.96,39.01,257551.0
2025-02-18 13:30:00,39.02,39.05,38.37,38.63,338618.0,39.02,39.05,38.37,38.63,338618.0
2025-02-18 14:00:00,38.64,38.85,38.39,38.41,246293.0,38.64,38.85,38.39,38.41,246293.0
2025-02-18 14:30:00,38.43,38.75,38.38,38.56,340973.0,38.43,38.75,38.38,38.56,340973.0
2025-02-18 15:00:00,38.57,39.03,38.56,38.73,523716.0,38.57,39.03,38.56,38.73,523716.0
2025-02-18 15:30:00,38.73,39.8,38.67,39.75,1545061.0,38.73,39.8,38.67,39.75,1545061.0
2025-02-19 09:30:00,39.4,39.74,38.75,39.34,406635.0,39.4,39.74,38.75,39.34,406635.0
2025-02-19 10:00:00,39.2,39.22,38.54,38.72,560613.0,39.2,39.22,38.54,38.72,560613.0
2025-02-19 10:30:00,38.74,38.9,38.51,38.73,253253.0,38.74,38.9,38.51,38.73,253253.0
2025-02-19 11:00:00,38.75,39.13,38.7,39.09,181074.0,38.75,39.13,38.7,39.09,181074.0
2025-02-19 11:30:00,39.1,39.25,38.98,39.02,127016.0,39.1,39.25,38.98,39.02,127016.0
2025-02-19 12:00:00,39.01,39.11,38.91,39.06,146230.0,39.01,39.11,38.91,39.06,146230.0
2025-02-19 12:30:00,39.07,39.13,38.95,39.01,122091.0,39.07,39.13,38.95,39.01,122091.0
2025-02-19 13:00:00,39.0,39.03,38.83,38.94,103332.0,39.0,39.03,38.83,38.94,103332.0
2025-02-19 13:30:00,38.94,39.02,38.82,38.93,93826.0,38.94,39.02,38.82,38.93,93826.0
2025-02-19 14:00:00,38.92,39.4,38.92,39.25,158391.0,38.92,39.4,38.92,39.25,158391.0
2025-02-19 14:30:00,39.23,39.98,39.23,39.52,197267.0,39.23,39.98,39.23,39.52,197267.0
2025-02-19 15:00:00,39.52,39.8,39.43,39.47,214121.0,39.52,39.8,39.43,39.47,214121.0
2025-02-19 15:30:00,39.48,39.75,39.47,39.53,671632.0,39.48,39.75,39.47,39.53,671632.0
2025-02-20 09:30:00,40.01,40.28,39.31,39.41,138819.0,40.01,40.28,39.31,39.41,138819.0
2025-02-20 10:00:00,39.35,39.81,39.21,39.5,127287.0,39.35,39.81,39.21,39.5,127287.0
2025-02-20 10:30:00,39.5,39.7,39.21,39.25,155433.0,39.5,39.7,39.21,39.25,155433.0
2025-02-20 11:00:00,39.23,39.44,39.13,39.3,150249.0,39.23,39.44,39.13,39.3,150249.0
2025-02-20 11:30:00,39.31,39.44,39.23,39.29,105618.0,39.31,39.44,39.23,39.29,105618.0
2025-02-20 12:00:00,39.28,39.55,39.19,39.44,139922.0,39.28,39.55,39.19,39.44,139922.0
2025-02-20 12:30:00,39.43,39.59,39.36,39.38,75499.0,39.43,39.59,39.36,39.38,75499.0
2025-02-20 13:00:00,39.39,39.39,39.23,39.26,82934.0,39.39,39.39,39.23,39.26,82934.0
2025-02-20 13:30:00,39.26,39.63,39.26,39.58,171950.0,39.26,39.63,39.26,39.58,171950.0
2025-02-20 14:00:00,39.59,40.04,39.59,39.97,186756.0,39.59,40.04,39.59,39.97,186756.0
2025-02-20 14:30:00,39.96,40.04,39.81,39.95,357337.0,39.96,40.04,39.81,39.95,357337.0
2025-02-20 15:00:00,39.96,40.01,39.75,39.81,166607.0,39.96,40.01,39.75,39.81,166607.0
2025-02-20 15:30:00,39.82,39.97,39.74,39.81,645619.0,39.82,39.97,39.74,39.81,645619.0
2025-02-21 09:30:00,40.59,40.65,38.94,39.29,218557.0,40.59,40.65,38.94,39.29,218557.0
2025-02-21 10:00:00,39.28,39.38,38.94,39.01,163051.0,39.28,39.38,38.94,39.01,163051.0
2025-02-21 10:30:00,39.03,39.27,38.95,39.04,218616.0,39.03,39.27,38.95,39.04,218616.0
2025-02-21 11:00:00,39.04,39.21,38.99,39.13,140228.0,39.04,39.21,38.99,39.13,140228.0
2025-02-21 11:30:00,39.16,39.18,38.94,39.0,134018.0,39.16,39.18,38.94,39.0,134018.0
2025-02-21 12:00:00,39.0,39.04,38.42,38.57,252737.0,39.0,39.04,38.42,38.57,252737.0
2025-02-21 12:30:00,38.57,38.6,38.32,38.5,106887.0,38.57,38.6,38.32,38.5,106887.0
2025-02-21 13:00:00,38.5,38.52,38.0,38.05,215487.0,38.5,38.52,38.0,38.05,215487.0
2025-02-21 13:30:00,38.05,38.33,37.94,38.09,145136.0,38.05,38.33,37.94,38.09,145136.0
2025-02-21 14:00:00,38.09,38.09,37.72,37.77,114544.0,38.09,38.09,37.72,37.77,114544.0
2025-02-21 14:30:00,37.77,37.87,37.6,37.76,158537.0,37.77,37.87,37.6,37.76,158537.0
2025-02-21 15:00:00,37.75,37.9,37.72,37.75,194466.0,37.75,37.9,37.72,37.75,194466.0
2025-02-21 15:30:00,37.75,37.93,37.64,37.72,647716.0,37.75,37.93,37.64,37.72,647716.0
2025-02-24 09:30:00,38.08,38.38,37.28,37.35,121379.0,38.08,38.38,37.28,37.35,121379.0
2025-02-24 10:00:00,37.33,37.82,37.16,37.41,181426.0,37.33,37.82,37.16,37.41,181426.0
2025-02-24 10:30:00,37.42,37.6,37.23,37.29,67838.0,37.42,37.6,37.23,37.29,67838.0
2025-02-24 11:00:00,37.27,37.8,37.25,37.77,108617.0,37.27,37.8,37.25,37.77,108617.0
2025-02-24 11:30:00,37.77,37.89,37.57,37.65,76594.0,37.77,37.89,37.57,37.65,76594.0
2025-02-24 12:00:00,37.65,37.78,37.61,37.69,63674.0,37.65,37.78,37.61,37.69,63674.0
2025-02-24 12:30:00,37.66,37.75,37.59,37.66,55152.0,37.66,37.75,37.59,37.66,55152.0
2025-02-24 13:00:00,37.68,37.74,37.5,37.53,41213.0,37.68,37.74,37.5,37.53,41213.0
2025-02-24 13:30:00,37.53,37.71,37.48,37.54,81684.0,37.53,37.71,37.48,37.54,81684.0
2025-02-24 14:00:00,37.52,37.7,37.52,37.63,58241.0,37.52,37.7,37.52,37.63,58241.0
2025-02-24 14:30:00,37.62,37.73,37.49,37.52,71158.0,37.62,37.73,37.49,37.52,71158.0
2025-02-24 15:00:00,37.53,37.67,37.43,37.48,129772.0,37.53,37.67,37.43,37.48,129772.0
2025-02-24 15:30:00,37.49,37.61,37.1,37.15,433618.0,37.49,37.61,37.1,37.15,433618.0
2025-02-25 09:30:00,37.16,37.79,36.81,36.98,125361.0,37.16,37.79,36.81,36.98,125361.0
2025-02-25 10:00:00,36.98,36.99,36.0,36.02,107661.0,36.98,36.99,36.0,36.02,107661.0
2025-02-25 10:30:00,36.02,36.56,36.02,36.42,274482.0,36.02,36.56,36.02,36.42,274482.0
2025-02-25 11:00:00,36.43,36.72,36.38,36.56,111905.0,36.43,36.72,36.38,36.56,111905.0
2025-02-25 11:30:00,36.55,36.64,36.38,36.61,144574.0,36.55,36.64,36.38,36.61,144574.0
2025-02-25 12:00:00,36.58,36.58,36.28,36.36,108474.0,36.58,36.58,36.28,36.36,108474.0
2025-02-25 12:30:00,36.37,36.62,36.28,36.62,125339.0,36.37,36.62,36.28,36.62,125339.0
2025-02-25 13:00:00,36.62,36.7,36.37,36.38,154768.0,36.62,36.7,36.37,36.38,154768.0
2025-02-25 13:30:00,36.38,36.44,36.12,36.15,198955.0,36.38,36.44,36.12,36.15,198955.0
2025-02-25 14:00:00,36.14,36.33,36.12,36.26,141796.0,36.14,36.33,36.12,36.26,141796.0
2025-02-25 14:30:00,36.26,37.01,36.26,36.75,143402.0,36.26,37.01,36.26,36.75,143402.0
2025-02-25 15:00:00,36.75,37.11,36.69,37.04,131597.0,36.75,37.11,36.69,37.04,131597.0
2025-02-25 15:30:00,37.05,37.07,36.54,36.81,566333.0,37.05,37.07,36.54,36.81,566333.0
2025-02-26 09:30:00,37.37,37.83,36.89,37.76,167228.0,37.37,37.83,36.89,37.76,167228.0
2025-02-26 10:00:00,37.73,37.79,37.31,37.69,142555.0,37.73,37.79,37.31,37.69,142555.0
2025-02-26 10:30:00,37.69,37.83,37.47,37.48,147478.0,37.69,37.83,37.47,37.48,147478.0
2025-02-26 11:00:00,37.51,37.99,37.5,37.91,177697.0,37.51,37.99,37.5,37.91,177697.0
2025-02-26 11:30:00,37.9,38.07,37.72,37.74,94402.0,37.9,38.07,37.72,37.74,94402.0
2025-02-26 12:00:00,37.73,37.86,37.68,37.79,57716.0,37.73,37.86,37.68,37.79,57716.0
2025-02-26 12:30:00,37.81,37.82,37.49,37.59,98443.0,37.81,37.82,37.49,37.59,98443.0
2025-02-26 13:00:00,37.58,37.6,37.32,37.33,66504.0,37.58,37.6,37.32,37.33,66504.0
2025-02-26 13:30:00,37.31,37.36,37.21,37.29,74193.0,37.31,37.36,37.21,37.29,74193.0
2025-02-26 14:00:00,37.29,37.73,37.23,37.54,143751.0,37.29,37.73,37.23,37.54,143751.0
2025-02-26 14:30:00,37.54,37.66,37.32,37.34,130628.0,37.54,37.66,37.32,37.34,130628.0
2025-02-26 15:00:00,37.34,37.73,37.34,37.65,107855.0,37.34,37.73,37.34,37.65,107855.0
2025-02-26 15:30:00,37.66,37.89,37.57,37.7,523219.0,37.66,37.89,37.57,37.7,523219.0
2025-02-27 09:30:00,37.69,38.0,37.05,37.36,162379.0,37.69,38.0,37.05,37.36,162379.0
2025-02-27 10:00:00,37.34,38.42,37.15,38.06,142382.0,37.34,38.42,37.15,38.06,142382.0
2025-02-27 10:30:00,38.09,38.12,37.65,37.65,66137.0,38.09,38.12,37.65,37.65,66137.0
2025-02-27 11:00:00,37.66,38.01,37.64,37.8,57801.0,37.66,38.01,37.64,37.8,57801.0
2025-02-27 11:30:00,37.77,37.83,37.61,37.64,46493.0,37.77,37.83,37.61,37.64,46493.0
2025-02-27 12:00:00,37.66,37.76,37.56,37.76,62410.0,37.66,37.76,37.56,37.76,62410.0
2025-02-27 12:30:00,37.76,37.79,37.55,37.65,54840.0,37.76,37.79,37.55,37.65,54840.0
2025-02-27 13:00:00,37.66,37.82,37.66,37.69,53528.0,37.66,37.82,37.66,37.69,53528.0
2025-02-27 13:30:00,37.68,37.79,37.62,37.63,51633.0,37.68,37.79,37.62,37.63,51633.0
2025-02-27 14:00:00,37.62,37.75,37.47,37.47,83823.0,37.62,37.75,37.47,37.47,83823.0
2025-02-27 14:30:00,37.47,37.55,37.25,37.52,74886.0,37.47,37.55,37.25,37.52,74886.0
2025-02-27 15:00:00,37.52,37.54,37.27,37.29,135239.0,37.52,37.54,37.27,37.29,135239.0
2025-02-27 15:30:00,37.3,37.49,37.14,37.34,416398.0,37.3,37.49,37.14,37.34,416398.0
2025-02-28 09:30:00,37.07,37.56,37.05,37.23,49371.0,37.07,37.56,37.05,37.23,49371.0
2025-02-28 10:00:00,37.28,37.95,37.28,37.95,49622.0,37.28,37.95,37.28,37.95,49622.0
2025-02-28 10:30:00,37.91,37.96,37.67,37.93,61347.0,37.91,37.96,37.67,37.93,61347.0
2025-02-28 11:00:00,37.95,38.06,37.8,37.82,112201.0,37.95,38.06,37.8,37.82,112201.0
2025-02-28 11:30:00,37.79,38.21,37.78,38.05,111640.0,37.79,38.21,37.78,38.05,111640.0
2025-02-28 12:00:00,38.04,38.11,37.91,38.02,64309.0,38.04,38.11,37.91,38.02,64309.0
2025-02-28 12:30:00,38.04,38.05,37.69,37.69,127854.0,38.04,38.05,37.69,37.69,127854.0
2025-02-28 13:00:00,37.69,37.96,37.63,37.86,106929.0,37.69,37.96,37.63,37.86,106929.0
2025-02-28 13:30:00,37.88,38.12,37.83,37.86,135446.0,37.88,38.12,37.83,37.86,135446.0
2025-02-28 14:00:00,37.87,38.05,37.8,38.02,119233.0,37.87,38.05,37.8,38.02,119233.0
2025-02-28 14:30:00,38.02,38.2,38.0,38.17,144463.0,38.02,38.2,38.0,38.17,144463.0
2025-02-28 15:00:00,38.16,38.3,38.08,38.13,182382.0,38.16,38.3,38.08,38.13,182382.0
2025-02-28 15:30:00,38.11,38.18,37.74,38.04,820684.0,38.11,38.18,37.74,38.04,820684.0
2025-03-03 09:30:00,38.72,38.85,37.52,37.84,112179.0,38.72,38.85,37.52,37.84,112179.0
2025-03-03 10:00:00,37.84,38.0,37.32,37.9,132151.0,37.84,38.0,37.32,37.9,132151.0
2025-03-03 10:30:00,37.95,37.98,37.53,37.62,113994.0,37.95,37.98,37.53,37.62,113994.0
2025-03-03 11:00:00,37.59,37.81,37.54,37.59,64374.0,37.59,37.81,37.54,37.59,64374.0
2025-03-03 11:30:00,37.61,37.91,37.5,37.86,124602.0,37.61,37.91,37.5,37.86,124602.0
2025-03-03 12:00:00,37.88,38.01,37.8,37.95,117653.0,37.88,38.01,37.8,37.95,117653.0
2025-03-03 12:30:00,37.95,38.03,37.56,37.61,42799.0,37.95,38.03,37.56,37.61,42799.0
2025-03-03 13:00:00,37.61,37.61,37.02,37.04,56671.0,37.61,37.61,37.02,37.04,56671.0
2025-03-03 13:30:00,37.05,37.24,36.95,37.22,135068.0,37.05,37.24,36.95,37.22,135068.0
2025-03-03 14:00:00,37.22,37.36,37.18,37.26,113299.0,37.22,37.36,37.18,37.26,113299.0
2025-03-03 14:30:00,37.26,37.49,36.88,36.9,142987.0,37.26,37.49,36.88,36.9,142987.0
2025-03-03 15:00:00,36.86,36.94,36.54,36.72,296832.0,36.86,36.94,36.54,36.72,296832.0
2025-03-03 15:30:00,36.72,36.95,36.57,36.92,722899.0,36.72,36.95,36.57,36.92,722899.0
2025-03-04 09:30:00,36.0,36.38,35.66,35.66,202925.0,36.0,36.38,35.66,35.66,202925.0
2025-03-04 10:00:00,35.64,35.87,35.39,35.64,185983.0,35.64,35.87,35.39,35.64,185983.0
2025-03-04 10:30:00,35.64,35.87,35.48,35.69,136406.0,35.64,35.87,35.48,35.69,136406.0
2025-03-04 11:00:00,35.68,35.88,35.46,35.59,120979.0,35.68,35.88,35.46,35.59,120979.0
2025-03-04 11:30:00,35.63,35.86,35.49,35.81,157452.0,35.63,35.86,35.49,35.81,157452.0
2025-03-04 12:00:00,35.82,36.37,35.79,36.29,65166.0,35.82,36.37,35.79,36.29,65166.0
2025-03-04 12:30:00,36.28,36.43,36.21,36.26,74238.0,36.28,36.43,36.21,36.26,74238.0
2025-03-04 13:00:00,36.27,36.61,36.21,36.24,153438.0,36.27,36.61,36.21,36.24,153438.0
2025-03-04 13:30:00,36.22,36.49,36.2,36.47,185469.0,36.22,36.49,36.2,36.47,185469.0
2025-03-04 14:00:00,36.48,36.79,36.48,36.65,100091.0,36.48,36.79,36.48,36.65,100091.0
2025-03-04 14:30:00,36.66,36.91,36.58,36.9,128698.0,36.66,36.91,36.58,36.9,128698.0
2025-03-04 15:00:00,36.89,37.13,36.88,36.89,159956.0,36.89,37.13,36.88,36.89,159956.0
2025-03-04 15:30:00,36.88,36.89,35.82,35.9,753225.0,36.88,36.89,35.82,35.9,753225.0
2025-03-05 09:30:00,36.23,36.58,35.52,36.32,183506.0,36.23,36.58,35.52,36.32,183506.0
2025-03-05 10:00:00,36.33,36.85,36.2,36.4,117834.0,36.33,36.85,36.2,36.4,117834.0
2025-03-05 10:30:00,36.33,36.66,36.33,36.52,66717.0,36.33,36.66,36.33,36.52,66717.0
2025-03-05 11:00:00,36.49,36.52,36.17,36.31,58338.0,36.49,36.52,36.17,36.31,58338.0
2025-03-05 11:30:00,36.29,36.71,36.21,36.64,116073.0,36.29,36.71,36.21,36.64,116073.0
2025-03-05 12:00:00,36.63,36.83,36.2,36.25,175273.0,36.63,36.83,36.2,36.25,175273.0
2025-03-05 12:30:00,36.27,36.5,36.15,36.41,233497.0,36.27,36.5,36.15,36.41,233497.0
2025-03-05 13:00:00,36.41,36.5,36.08,36.26,101011.0,36.41,36.5,36.08,36.26,101011.0
2025-03-05 13:30:00,36.28,36.43,36.19,36.42,144732.0,36.28,36.43,36.19,36.42,144732.0
2025-03-05 14:00:00,36.42,36.93,36.4,36.79,151519.0,36.42,36.93,36.4,36.79,151519.0
2025-03-05 14:30:00,36.8,36.98,36.72,36.89,143939.0,36.8,36.98,36.72,36.89,143939.0
2025-03-05 15:00:00,36.89,37.13,36.66,36.95,164007.0,36.89,37.13,36.66,36.95,164007.0
2025-03-05 15:30:00,36.95,37.09,36.77,37.03,504699.0,36.95,37.09,36.77,37.03,504699.0
2025-03-06 09:30:00,36.21,36.29,35.42,36.14,219213.0,36.21,36.29,35.42,36.14,219213.0
2025-03-06 10:00:00,36.1,36.57,36.09,36.48,268356.0,36.1,36.57,36.09,36.48,268356.0
2025-03-06 10:30:00,36.42,36.73,36.34,36.69,109202.0,36.42,36.73,36.34,36.69,109202.0
2025-03-06 11:00:00,36.69,36.91,36.65,36.81,128754.0,36.69,36.91,36.65,36.81,128754.0
2025-03-06 11:30:00,36.82,36.99,36.54,36.55,62782.0,36.82,36.99,36.54,36.55,62782.0
2025-03-06 12:00:00,36.54,36.6,36.29,36.3,60836.0,36.54,36.6,36.29,36.3,60836.0
2025-03-06 12:30:00,36.33,36.47,36.18,36.38,101695.0,36.33,36.47,36.18,36.38,101695.0
2025-03-06 13:00:00,36.4,36.69,36.38,36.45,111935.0,36.4,36.69,36.38,36.45,111935.0
2025-03-06 13:30:00,36.48,36.55,36.18,36.35,100084.0,36.48,36.55,36.18,36.35,100084.0
2025-03-06 14:00:00,36.35,36.48,36.17,36.2,178232.0,36.35,36.48,36.17,36.2,178232.0
2025-03-06 14:30:00,36.2,36.86,36.16,36.34,136274.0,36.2,36.86,36.16,36.34,136274.0
2025-03-06 15:00:00,36.31,36.49,36.16,36.38,319632.0,36.31,36.49,36.16,36.38,319632.0
2025-03-06 15:30:00,36.41,36.58,36.18,36.56,448821.0,36.41,36.58,36.18,36.56,448821.0
2025-03-07 09:30:00,36.25,36.6,35.7,36.19,206026.0,36.25,36.6,35.7,36.19,206026.0
2025-03-07 10:00:00,36.19,36.36,35.71,35.94,161372.0,36.19,36.36,35.71,35.94,161372.0
2025-03-07 10:30:00,35.91,36.11,35.7,35.87,118876.0,35.91,36.11,35.7,35.87,118876.0
2025-03-07 11:00:00,35.84,35.88,35.39,35.42,108206.0,35.84,35.88,35.39,35.42,108206.0
2025-03-07 11:30:00,35.44,35.56,35.1,35.11,126113.0,35.44,35.56,35.1,35.11,126113.0
2025-03-07 12:00:00,35.14,35.48,35.12,35.44,138430.0,35.14,35.48,35.12,35.44,138430.0
2025-03-07 12:30:00,35.41,35.86,35.34,35.81,181554.0,35.41,35.86,35.34,35.81,181554.0
2025-03-07 13:00:00,35.8,36.12,35.79,36.0,131456.0,35.8,36.12,35.79,36.0,131456.0
2025-03-07 13:30:00,36.01,36.29,35.94,36.26,111959.0,36.01,36.29,35.94,36.26,111959.0
2025-03-07 14:00:00,36.26,36.38,36.01,36.28,159187.0,36.26,36.38,36.01,36.28,159187.0
2025-03-07 14:30:00,36.32,36.45,36.18,36.22,85931.0,36.32,36.45,36.18,36.22,85931.0
2025-03-07 15:00:00,36.23,36.36,36.12,36.18,171173.0,36.23,36.36,36.12,36.18,171173.0
2025-03-07 15:30:00,36.16,36.34,36.05,36.13,604597.0,36.16,36.34,36.05,36.13,604597.0
2025-03-10 09:30:00,35.13,35.45,34.76,34.81,264792.0,35.13,35.45,34.76,34.81,264792.0
2025-03-10 10:00:00,34.77,34.77,34.26,34.3,294218.0,34.77,34.77,34.26,34.3,294218.0
2025-03-10 10:30:00,34.26,34.38,34.08,34.2,150407.0,34.26,34.38,34.08,34.2,150407.0
2025-03-10 11:00:00,34.22,34.56,34.19,34.51,199627.0,34.22,34.56,34.19,34.51,199627.0
2025-03-10 11:30:00,34.5,34.78,34.43,34.49,217717.0,34.5,34.78,34.43,34.49,217717.0
2025-03-10 12:00:00,34.49,34.61,34.43,34.57,155217.0,34.49,34.61,34.43,34.57,155217.0
2025-03-10 12:30:00,34.57,34.63,34.47,34.55,191078.0,34.57,34.63,34.47,34.55,191078.0
2025-03-10 13:00:00,34.55,34.57,34.44,34.53,225009.0,34.55,34.57,34.44,34.53,225009.0
2025-03-10 13:30:00,34.53,34.56,34.33,34.34,214224.0,34.53,34.56,34.33,34.34,214224.0
2025-03-10 14:00:00,34.34,34.49,34.34,34.41,170933.0,34.34,34.49,34.34,34.41,170933.0
2025-03-10 14:30:00,34.41,34.46,34.11,34.12,219847.0,34.41,34.46,34.11,34.12,219847.0
2025-03-10 15:00:00,34.11,34.55,34.01,34.42,343477.0,34.11,34.55,34.01,34.42,343477.0
2025-03-10 15:30:00,34.41,34.64,34.19,34.32,644188.0,34.41,34.64,34.19,34.32,644188.0
2025-03-11 09:30:00,34.84,35.44,34.72,35.37,170725.0,34.84,35.44,34.72,35.37,170725.0
2025-03-11 10:00:00,35.37,35.77,35.07,35.25,241225.0,35.37,35.77,35.07,35.25,241225.0
2025-03-11 10:30:00,35.25,35.32,34.83,35.09,149036.0,35.25,35.32,34.83,35.09,149036.0
2025-03-11 11:00:00,35.07,35.48,34.99,35.39,179035.0,35.07,35.48,34.99,35.39,179035.0
2025-03-11 11:30:00,35.38,35.74,35.38,35.51,127261.0,35.38,35.74,35.38,35.51,127261.0
2025-03-11 12:00:00,35.51,35.64,35.43,35.55,131004.0,35.51,35.64,35.43,35.55,131004.0
2025-03-11 12:30:00,35.55,35.65,35.37,35.42,99718.0,35.55,35.65,35.37,35.42,99718.0
2025-03-11 13:00:00,35.42,35.45,35.22,35.25,91144.0,35.42,35.45,35.22,35.25,91144.0
2025-03-11 13:30:00,35.23,35.55,35.21,35.41,95421.0,35.23,35.55,35.21,35.41,95421.0
2025-03-11 14:00:00,35.42,35.89,35.41,35.83,141772.0,35.42,35.89,35.41,35.83,141772.0
2025-03-11 14:30:00,35.83,36.32,35.74,36.09,234974.0,35.83,36.32,35.74,36.09,234974.0
2025-03-11 15:00:00,36.08,36.09,35.67,35.75,244467.0,36.08,36.09,35.67,35.75,244467.0
2025-03-11 15:30:00,35.75,35.86,35.53,35.56,620807.0,35.75,35.86,35.53,35.56,620807.0
2025-03-12 09:30:00,36.16,36.47,35.59,35.75,165428.0,36.16,36.47,35.59,35.75,165428.0
2025-03-12 10:00:00,35.68,35.93,35.59,35.72,186033.0,35.68,35.93,35.59,35.72,186033.0
2025-03-12 10:30:00,35.71,35.71,35.37,35.4,152997.0,35.71,35.71,35.37,35.4,152997.0
2025-03-12 11:00:00,35.41,35.49,35.19,35.48,126545.0,35.41,35.49,35.19,35.48,126545.0
2025-03-12 11:30:00,35.5,35.8,35.44,35.73,139741.0,35.5,35.8,35.44,35.73,139741.0
2025-03-12 12:00:00,35.73,36.01,35.71,35.84,84040.0,35.73,36.01,35.71,35.84,84040.0
2025-03-12 12:30:00,35.85,35.97,35.56,35.6,99602.0,35.85,35.97,35.56,35.6,99602.0
2025-03-12 13:00:00,35.59,35.72,35.49,35.66,73979.0,35.59,35.72,35.49,35.66,73979.0
2025-03-12 13:30:00,35.71,35.79,35.51,35.53,106522.0,35.71,35.79,35.51,35.53,106522.0
2025-03-12 14:00:00,35.54,35.82,35.49,35.81,84349.0,35.54,35.82,35.49,35.81,84349.0
2025-03-12 14:30:00,35.82,36.0,35.71,35.83,75443.0,35.82,36.0,35.71,35.83,75443.0
2025-03-12 15:00:00,35.83,35.95,35.5,35.65,189453.0,35.83,35.95,35.5,35.65,189453.0
2025-03-12 15:30:00,35.65,35.76,35.5,35.58,515312.0,35.65,35.76,35.5,35.58,515312.0
2025-03-13 09:30:00,35.45,35.83,34.98,35.07,50183.0,35.45,35.83,34.98,35.07,50183.0
2025-03-13 10:00:00,35.09,35.54,34.99,35.4,53571.0,35.09,35.54,34.99,35.4,53571.0
2025-03-13 10:30:00,35.34,35.44,35.05,35.1,78273.0,35.34,35.44,35.05,35.1,78273.0
2025-03-13 11:00:00,35.14,35.28,34.91,34.92,71038.0,35.14,35.28,34.91,34.92,71038.0
2025-03-13 11:30:00,34.93,35.16,34.9,34.97,48673.0,34.93,35.16,34.9,34.97,48673.0
2025-03-13 12:00:00,34.99,35.2,34.94,35.1,78985.0,34.99,35.2,34.94,35.1,78985.0
2025-03-13 12:30:00,35.07,35.21,34.93,35.01,62524.0,35.07,35.21,34.93,35.01,62524.0
2025-03-13 13:00:00,35.02,35.04,34.69,34.73,36164.0,35.02,35.04,34.69,34.73,36164.0
2025-03-13 13:30:00,34.76,34.77,34.56,34.59,62752.0,34.76,34.77,34.56,34.59,62752.0
2025-03-13 14:00:00,34.59,35.04,34.58,34.88,208766.0,34.59,35.04,34.58,34.88,208766.0
2025-03-13 14:30:00,34.9,35.05,34.84,34.93,112620.0,34.9,35.05,34.84,34.93,112620.0
2025-03-13 15:00:00,34.93,35.16,34.88,34.97,131880.0,34.93,35.16,34.88,34.97,131880.0
2025-03-13 15:30:00,34.96,35.12,34.87,34.98,429461.0,34.96,35.12,34.87,34.98,429461.0
2025-03-14 09:30:00,35.61,36.21,35.55,36.11,105644.0,35.61,36.21,35.55,36.11,105644.0
2025-03-14 10:00:00,36.07,36.21,35.57,36.13,95488.0,36.07,36.21,35.57,36.13,95488.0
2025-03-14 10:30:00,36.13,36.65,36.09,36.43,140050.0,36.13,36.65,36.09,36.43,140050.0
2025-03-14 11:00:00,36.46,36.67,36.38,36.59,55171.0,36.46,36.67,36.38,36.59,55171.0
2025-03-14 11:30:00,36.59,36.67,36.56,36.63,74908.0,36.59,36.67,36.56,36.63,74908.0
2025-03-14 12:00:00,36.62,36.69,36.56,36.6,79219.0,36.62,36.69,36.56,36.6,79219.0
2025-03-14 12:30:00,36.61,36.83,36.6,36.74,85170.0,36.61,36.83,36.6,36.74,85170.0
2025-03-14 13:00:00,36.74,36.88,36.69,36.81,60385.0,36.74,36.88,36.69,36.81,60385.0
2025-03-14 13:30:00,36.78,36.88,36.7,36.7,78283.0,36.78,36.88,36.7,36.7,78283.0
2025-03-14 14:00:00,36.72,36.84,36.68,36.74,74144.0,36.72,36.84,36.68,36.74,74144.0
2025-03-14 14:30:00,36.74,36.89,36.7,36.78,74886.0,36.74,36.89,36.7,36.78,74886.0
2025-03-14 15:00:00,36.79,36.9,36.73,36.73,132958.0,36.79,36.9,36.73,36.73,132958.0
2025-03-14 15:30:00,36.75,36.87,36.67,36.8,514862.0,36.75,36.87,36.67,36.8,514862.0
2025-03-17 09:30:00,36.46,37.36,36.34,37.23,107012.0,36.46,37.36,36.34,37.23,107012.0
2025-03-17 10:00:00,37.17,37.34,37.06,37.16,121052.0,37.17,37.34,37.06,37.16,121052.0
2025-03-17 10:30:00,37.15,37.34,37.08,37.2,61450.0,37.15,37.34,37.08,37.2,61450.0
2025-03-17 11:00:00,37.23,37.61,37.23,37.43,46340.0,37.23,37.61,37.23,37.43,46340.0
2025-03-17 11:30:00,37.44,37.5,37.35,37.4,54504.0,37.44,37.5,37.35,37.4,54504.0
2025-03-17 12:00:00,37.4,37.57,37.37,37.4,69008.0,37.4,37.57,37.37,37.4,69008.0
2025-03-17 12:30:00,37.38,37.44,37.23,37.4,65683.0,37.38,37.44,37.23,37.4,65683.0
2025-03-17 13:00:00,37.4,37.49,37.34,37.47,36319.0,37.4,37.49,37.34,37.47,36319.0
2025-03-17 13:30:00,37.48,37.61,37.44,37.55,69329.0,37.48,37.61,37.44,37.55,69329.0
2025-03-17 14:00:00,37.55,37.66,37.49,37.64,72262.0,37.55,37.66,37.49,37.64,72262.0
2025-03-17 14:30:00,37.62,37.71,37.59,37.64,75540.0,37.62,37.71,37.59,37.64,75540.0
2025-03-17 15:00:00,37.64,37.7,37.41,37.46,149739.0,37.64,37.7,37.41,37.46,149739.0
2025-03-17 15:30:00,37.45,37.5,37.21,37.35,318535.0,37.45,37.5,37.21,37.35,318535.0
2025-03-18 09:30:00,37.0,37.18,36.64,36.85,90712.0,37.0,37.18,36.64,36.85,90712.0
2025-03-18 10:00:00,36.84,37.2,36.81,37.14,95526.0,36.84,37.2,36.81,37.14,95526.0
2025-03-18 10:30:00,37.14,37.17,36.91,37.01,50394.0,37.14,37.17,36.91,37.01,50394.0
2025-03-18 11:00:00,37.02,37.08,36.83,36.97,35963.0,37.02,37.08,36.83,36.97,35963.0
2025-03-18 11:30:00,36.94,36.98,36.87,36.92,34311.0,36.94,36.98,36.87,36.92,34311.0
2025-03-18 12:00:00,36.94,37.15,36.93,37.15,58537.0,36.94,37.15,36.93,37.15,58537.0
2025-03-18 12:30:00,37.17,37.19,36.97,37.1,73826.0,37.17,37.19,36.97,37.1,73826.0
2025-03-18 13:00:00,37.08,37.19,36.97,37.11,41637.0,37.08,37.19,36.97,37.11,41637.0
2025-03-18 13:30:00,37.13,37.28,37.1,37.2,43807.0,37.13,37.28,37.1,37.2,43807.0
2025-03-18 14:00:00,37.23,37.23,37.05,37.12,34601.0,37.23,37.23,37.05,37.12,34601.0
2025-03-18 14:30:00,37.15,37.29,37.13,37.21,64145.0,37.15,37.29,37.13,37.21,64145.0
2025-03-18 15:00:00,37.21,37.29,37.11,37.15,71246.0,37.21,37.29,37.11,37.15,71246.0
2025-03-18 15:30:00,37.16,37.27,37.07,37.2,252627.0,37.16,37.27,37.07,37.2,252627.0
2025-03-19 09:30:00,37.28,37.64,37.14,37.33,61432.0,37.28,37.64,37.14,37.33,61432.0
2025-03-19 10:00:00,37.31,37.81,37.28,37.71,107407.0,37.31,37.81,37.28,37.71,107407.0
2025-03-19 10:30:00,37.72,37.83,37.7,37.82,56793.0,37.72,37.83,37.7,37.82,56793.0
2025-03-19 11:00:00,37.83,38.02,37.82,37.92,64500.0,37.83,38.02,37.82,37.92,64500.0
2025-03-19 11:30:00,37.94,38.05,37.93,37.97,33673.0,37.94,38.05,37.93,37.97,33673.0
2025-03-19 12:00:00,37.98,38.1,37.94,38.1,46365.0,37.98,38.1,37.94,38.1,46365.0
2025-03-19 12:30:00,38.11,38.16,38.06,38.09,42598.0,38.11,38.16,38.06,38.09,42598.0
2025-03-19 13:00:00,38.09,38.1,37.92,37.98,74180.0,38.09,38.1,37.92,37.98,74180.0
2025-03-19 13:30:00,37.98,38.08,37.91,38.01,40749.0,37.98,38.08,37.91,38.01,40749.0
2025-03-19 14:00:00,37.95,38.3,37.88,38.18,73231.0,37.95,38.3,37.88,38.18,73231.0
2025-03-19 14:30:00,38.19,38.54,38.18,38.49,143411.0,38.19,38.54,38.18,38.49,143411.0
2025-03-19 15:00:00,38.47,38.6,38.19,38.21,118269.0,38.47,38.6,38.19,38.21,118269.0
2025-03-19 15:30:00,38.21,38.48,38.21,38.25,309821.0,38.21,38.48,38.21,38.25,309821.0
2025-03-20 09:30:00,37.72,38.25,37.64,37.91,61806.0,37.72,38.25,37.64,37.91,61806.0
2025-03-20 10:00:00,37.9,38.27,37.9,38.18,72592.0,37.9,38.27,37.9,38.18,72592.0
2025-03-20 10:30:00,38.16,38.31,38.01,38.3,48018.0,38.16,38.31,38.01,38.3,48018.0
2025-03-20 11:00:00,38.3,38.48,38.23,38.42,61135.0,38.3,38.48,38.23,38.42,61135.0
2025-03-20 11:30:00,38.42,38.42,38.08,38.12,36778.0,38.42,38.42,38.08,38.12,36778.0
2025-03-20 12:00:00,38.11,38.24,37.95,37.97,59456.0,38.11,38.24,37.95,37.97,59456.0
2025-03-20 12:30:00,37.99,38.06,37.89,37.9,44101.0,37.99,38.06,37.89,37.9,44101.0
2025-03-20 13:00:00,37.91,38.1,37.84,37.86,44612.0,37.91,38.1,37.84,37.86,44612.0
2025-03-20 13:30:00,37.85,37.99,37.85,37.91,43597.0,37.85,37.99,37.85,37.91,43597.0
2025-03-20 14:00:00,37.92,38.02,37.81,37.82,52735.0,37.92,38.02,37.81,37.82,52735.0
2025-03-20 14:30:00,37.8,37.94,37.77,37.8,67339.0,37.8,37.94,37.77,37.8,67339.0
2025-03-20 15:00:00,37.79,37.92,37.74,37.74,69810.0,37.79,37.92,37.74,37.74,69810.0
2025-03-20 15:30:00,37.75,37.9,37.65,37.67,204579.0,37.75,37.9,37.65,37.67,204579.0
2025-03-21 09:30:00,36.99,37.63,36.9,37.59,441538.0,36.99,37.63,36.9,37.59,441538.0
2025-03-21 10:00:00,37.57,37.57,37.26,37.47,49160.0,37.57,37.57,37.26,37.47,49160.0
2025-03-21 10:30:00,37.45,37.62,37.34,37.59,28257.0,37.45,37.62,37.34,37.59,28257.0
2025-03-21 11:00:00,37.61,37.67,37.44,37.5,19871.0,37.61,37.67,37.44,37.5,19871.0
2025-03-21 11:30:00,37.48,37.59,37.39,37.52,50385.0,37.48,37.59,37.39,37.52,50385.0
2025-03-21 12:00:00,37.52,37.73,37.43,37.66,34561.0,37.52,37.73,37.43,37.66,34561.0
2025-03-21 12:30:00,37.66,37.82,37.6,37.79,28461.0,37.66,37.82,37.6,37.79,28461.0
2025-03-21 13:00:00,37.78,37.81,37.66,37.68,36035.0,37.78,37.81,37.66,37.68,36035.0
2025-03-21 13:30:00,37.66,37.81,37.62,37.63,39690.0,37.66,37.81,37.62,37.63,39690.0
2025-03-21 14:00:00,37.65,37.79,37.64,37.66,59155.0,37.65,37.79,37.64,37.66,59155.0
2025-03-21 14:30:00,37.66,37.85,37.65,37.79,62453.0,37.66,37.85,37.65,37.79,62453.0
2025-03-21 15:00:00,37.8,37.84,37.63,37.65,52312.0,37.8,37.84,37.63,37.65,52312.0
2025-03-21 15:30:00,37.66,37.87,37.59,37.67,287481.0,37.66,37.87,37.59,37.67,287481.0
2025-03-24 09:30:00,38.38,38.84,38.22,38.76,77475.0,38.38,38.84,38.22,38.76,77475.0
2025-03-24 10:00:00,38.8,39.02,38.62,39.01,82705.0,38.8,39.02,38.62,39.01,82705.0
2025-03-24 10:30:00,38.99,39.06,38.89,39.03,53613.0,38.99,39.06,38.89,39.03,53613.0
2025-03-24 11:00:00,38.99,39.03,38.84,38.92,55312.0,38.99,39.03,38.84,38.92,55312.0
2025-03-24 11:30:00,38.89,38.97,38.84,38.91,44384.0,38.89,38.97,38.84,38.91,44384.0
2025-03-24 12:00:00,38.92,39.0,38.8,38.84,34894.0,38.92,39.0,38.8,38.84,34894.0
2025-03-24 12:30:00,38.82,38.88,38.78,38.85,59968.0,38.82,38.88,38.78,38.85,59968.0
2025-03-24 13:00:00,38.83,38.9,38.8,38.88,56414.0,38.83,38.9,38.8,38.88,56414.0
2025-03-24 13:30:00,38.9,39.0,38.88,38.93,33107.0,38.9,39.0,38.88,38.93,33107.0
2025-03-24 14:00:00,38.93,38.93,38.65,38.84,133256.0,38.93,38.93,38.65,38.84,133256.0
2025-03-24 14:30:00,38.84,38.97,38.75,38.91,63791.0,38.84,38.97,38.75,38.91,63791.0
2025-03-24 15:00:00,38.91,39.09,38.86,38.86,91798.0,38.91,39.09,38.86,38.86,91798.0
2025-03-24 15:30:00,38.87,39.14,38.82,38.91,339432.0,38.87,39.14,38.82,38.91,339432.0
2025-03-25 09:30:00,38.94,39.13,38.83,38.93,97077.0,38.94,39.13,38.83,38.93,97077.0
2025-03-25 10:00:00,38.88,39.04,38.78,38.88,103049.0,38.88,39.04,38.78,38.88,103049.0
2025-03-25 10:30:00,38.93,39.08,38.89,38.91,47355.0,38.93,39.08,38.89,38.91,47355.0
2025-03-25 11:00:00,38.91,39.04,38.86,38.96,34381.0,38.91,39.04,38.86,38.96,34381.0
2025-03-25 11:30:00,38.97,39.02,38.7,38.74,46253.0,38.97,39.02,38.7,38.74,46253.0
2025-03-25 12:00:00,38.75,38.96,38.74,38.87,67449.0,38.75,38.96,38.74,38.87,67449.0
2025-03-25 12:30:00,38.87,39.0,38.86,38.97,21015.0,38.87,39.0,38.86,38.97,21015.0
2025-03-25 13:00:00,38.98,39.05,38.86,38.86,39165.0,38.98,39.05,38.86,38.86,39165.0
2025-03-25 13:30:00,38.87,38.99,38.87,38.93,30724.0,38.87,38.99,38.87,38.93,30724.0
2025-03-25 14:00:00,38.93,38.96,38.71,38.74,159620.0,38.93,38.96,38.71,38.74,159620.0
2025-03-25 14:30:00,38.75,38.75,38.62,38.72,47047.0,38.75,38.75,38.62,38.72,47047.0
2025-03-25 15:00:00,38.73,38.82,38.67,38.73,62166.0,38.73,38.82,38.67,38.73,62166.0
2025-03-25 15:30:00,38.73,38.87,38.52,38.74,309955.0,38.73,38.87,38.52,38.74,309955.0
2025-03-26 09:30:00,38.57,38.85,38.1,38.21,123085.0,38.57,38.85,38.1,38.21,123085.0
2025-03-26 10:00:00,38.26,38.62,38.25,38.43,66848.0,38.26,38.62,38.25,38.43,66848.0
2025-03-26 10:30:00,38.41,38.51,38.34,38.39,66164.0,38.41,38.51,38.34,38.39,66164.0
2025-03-26 11:00:00,38.39,38.5,38.34,38.39,53986.0,38.39,38.5,38.34,38.39,53986.0
2025-03-26 11:30:00,38.39,38.46,38.14,38.2,52198.0,38.39,38.46,38.14,38.2,52198.0
2025-03-26 12:00:00,38.21,38.3,38.12,38.19,41279.0,38.21,38.3,38.12,38.19,41279.0
2025-03-26 12:30:00,38.19,38.19,37.86,37.88,70023.0,38.19,38.19,37.86,37.88,70023.0
2025-03-26 13:00:00,37.89,37.94,37.75,37.8,75283.0,37.89,37.94,37.75,37.8,75283.0
2025-03-26 13:30:00,37.8,37.9,37.66,37.83,52305.0,37.8,37.9,37.66,37.83,52305.0
2025-03-26 14:00:00,37.84,37.94,37.74,37.92,67245.0,37.84,37.94,37.74,37.92,67245.0
2025-03-26 14:30:00,37.92,37.98,37.55,37.58,97795.0,37.92,37.98,37.55,37.58,97795.0
2025-03-26 15:00:00,37.58,37.79,37.54,37.65,159389.0,37.58,37.79,37.54,37.65,159389.0
2025-03-26 15:30:00,37.65,37.82,37.63,37.74,330665.0,37.65,37.82,37.63,37.74,330665.0
2025-03-27 09:30:00,37.49,37.65,37.08,37.46,98024.0,37.49,37.65,37.08,37.46,98024.0
2025-03-27 10:00:00,37.46,37.65,37.3,37.48,46928.0,37.46,37.65,37.3,37.48,46928.0
2025-03-27 10:30:00,37.52,37.57,37.33,37.39,64841.0,37.52,37.57,37.33,37.39,64841.0
2025-03-27 11:00:00,37.36,37.53,37.3,37.32,50495.0,37.36,37.53,37.3,37.32,50495.0
2025-03-27 11:30:00,37.32,37.34,37.08,37.14,100853.0,37.32,37.34,37.08,37.14,100853.0
2025-03-27 12:00:00,37.12,37.26,37.08,37.08,29159.0,37.12,37.26,37.08,37.08,29159.0
2025-03-27 12:30:00,37.09,37.18,36.98,37.0,58512.0,37.09,37.18,36.98,37.0,58512.0
2025-03-27 13:00:00,37.0,37.21,36.96,37.09,45824.0,37.0,37.21,36.96,37.09,45824.0
2025-03-27 13:30:00,37.08,37.21,37.08,37.15,36513.0,37.08,37.21,37.08,37.15,36513.0
2025-03-27 14:00:00,37.15,37.25,37.13,37.23,45961.0,37.15,37.25,37.13,37.23,45961.0
2025-03-27 14:30:00,37.21,37.35,37.14,37.23,43947.0,37.21,37.35,37.14,37.23,43947.0
2025-03-27 15:00:00,37.23,37.46,37.23,37.43,51107.0,37.23,37.46,37.23,37.43,51107.0
2025-03-27 15:30:00,37.41,37.42,37.13,37.15,200423.0,37.41,37.42,37.13,37.15,200423.0
2025-03-28 09:30:00,36.75,37.05,36.43,36.45,63540.0,36.75,37.05,36.43,36.45,63540.0
2025-03-28 10:00:00,36.44,36.7,36.0,36.08,110907.0,36.44,36.7,36.0,36.08,110907.0
2025-03-28 10:30:00,36.05,36.2,35.95,35.95,102575.0,36.05,36.2,35.95,35.95,102575.0
2025-03-28 11:00:00,35.95,36.0,35.82,35.93,102251.0,35.95,36.0,35.82,35.93,102251.0
2025-03-28 11:30:00,35.92,36.19,35.91,36.02,54043.0,35.92,36.19,35.91,36.02,54043.0
2025-03-28 12:00:00,36.02,36.13,35.92,35.96,61940.0,36.02,36.13,35.92,35.96,61940.0
2025-03-28 12:30:00,35.97,36.05,35.92,35.92,73013.0,35.97,36.05,35.92,35.92,73013.0
2025-03-28 13:00:00,35.92,35.92,35.77,35.81,57790.0,35.92,35.92,35.77,35.81,57790.0
2025-03-28 13:30:00,35.81,35.92,35.79,35.92,35269.0,35.81,35.92,35.79,35.92,35269.0
2025-03-28 14:00:00,35.93,36.02,35.89,35.98,60244.0,35.93,36.02,35.89,35.98,60244.0
2025-03-28 14:30:00,35.98,36.02,35.89,36.02,50606.0,35.98,36.02,35.89,36.02,50606.0
2025-03-28 15:00:00,36.02,36.12,35.99,36.0,73293.0,36.02,36.12,35.99,36.0,73293.0
2025-03-28 15:30:00,36.0,36.19,35.9,36.17,264290.0,36.0,36.19,35.9,36.17,264290.0
2025-03-31 09:30:00,35.27,35.72,34.69,35.26,114080.0,35.27,35.72,34.69,35.26,114080.0
2025-03-31 10:00:00,35.27,35.53,35.2,35.2,32706.0,35.27,35.53,35.2,35.2,32706.0
2025-03-31 10:30:00,35.2,35.41,35.2,35.32,33748.0,35.2,35.41,35.2,35.32,33748.0
2025-03-31 11:00:00,35.34,35.53,35.29,35.51,23447.0,35.34,35.53,35.29,35.51,23447.0
2025-03-31 11:30:00,35.51,35.66,35.44,35.63,20766.0,35.51,35.66,35.44,35.63,20766.0
2025-03-31 12:00:00,35.63,35.73,35.44,35.73,20317.0,35.63,35.73,35.44,35.73,20317.0
2025-03-31 12:30:00,35.72,35.78,35.61,35.64,28626.0,35.72,35.78,35.61,35.64,28626.0
2025-03-31 13:00:00,35.63,35.82,35.51,35.55,47756.0,35.63,35.82,35.51,35.55,47756.0
2025-03-31 13:30:00,35.54,35.59,35.43,35.47,44447.0,35.54,35.59,35.43,35.47,44447.0
2025-03-31 14:00:00,35.48,35.82,35.48,35.73,53408.0,35.48,35.82,35.48,35.73,53408.0
2025-03-31 14:30:00,35.72,35.88,35.71,35.77,48841.0,35.72,35.88,35.71,35.77,48841.0
2025-03-31 15:00:00,35.76,35.87,35.64,35.65,79786.0,35.76,35.87,35.64,35.65,79786.0
2025-03-31 15:30:00,35.64,35.9,35.63,35.81,245152.0,35.64,35.9,35.63,35.81,245152.0
2025-04-01 09:30:00,35.68,35.82,35.34,35.47,79367.0,35.68,35.82,35.34,35.47,79367.0
2025-04-01 10:00:00,35.4,35.48,34.97,35.09,227982.0,35.4,35.48,34.97,35.09,227982.0
2025-04-01 10:30:00,35.12,35.54,35.12,35.52,280867.0,35.12,35.54,35.12,35.52,280867.0
2025-04-01 11:00:00,35.52,36.05,35.5,35.95,94726.0,35.52,36.05,35.5,35.95,94726.0
2025-04-01 11:30:00,35.96,36.03,35.84,35.98,44500.0,35.96,36.03,35.84,35.98,44500.0
2025-04-01 12:00:00,35.97,36.04,35.9,35.9,31624.0,35.97,36.04,35.9,35.9,31624.0
2025-04-01 12:30:00,35.88,35.99,35.75,35.92,34697.0,35.88,35.99,35.75,35.92,34697.0
2025-04-01 13:00:00,35.91,35.95,35.79,35.84,31457.0,35.91,35.95,35.79,35.84,31457.0
2025-04-01 13:30:00,35.86,36.13,35.8,36.02,92986.0,35.86,36.13,35.8,36.02,92986.0
2025-04-01 14:00:00,36.07,36.07,35.79,35.97,73722.0,36.07,36.07,35.79,35.97,73722.0
2025-04-01 14:30:00,35.99,36.14,35.92,36.1,73960.0,35.99,36.14,35.92,36.1,73960.0
2025-04-01 15:00:00,36.09,36.28,36.09,36.22,87077.0,36.09,36.28,36.09,36.22,87077.0
2025-04-01 15:30:00,36.22,36.36,36.05,36.34,378541.0,36.22,36.36,36.05,36.34,378541.0
2025-04-02 09:30:00,35.54,36.51,35.46,36.45,120153.0,35.54,36.51,35.46,36.45,120153.0
2025-04-02 10:00:00,36.41,36.63,36.16,36.44,81752.0,36.41,36.63,36.16,36.44,81752.0
2025-04-02 10:30:00,36.4,36.63,36.36,36.6,75848.0,36.4,36.63,36.36,36.6,75848.0
2025-04-02 11:00:00,36.59,36.96,36.46,36.87,127018.0,36.59,36.96,36.46,36.87,127018.0
2025-04-02 11:30:00,36.87,37.12,36.87,36.97,94341.0,36.87,37.12,36.87,36.97,94341.0
2025-04-02 12:00:00,36.98,37.3,36.95,37.29,64586.0,36.98,37.3,36.95,37.29,64586.0
2025-04-02 12:30:00,37.29,37.37,37.18,37.23,154376.0,37.29,37.37,37.18,37.23,154376.0
2025-04-02 13:00:00,37.25,37.49,37.21,37.47,109119.0,37.25,37.49,37.21,37.47,109119.0
2025-04-02 13:30:00,37.48,37.49,36.9,37.02,119799.0,37.48,37.49,36.9,37.02,119799.0
2025-04-02 14:00:00,37.02,37.08,36.72,36.72,60670.0,37.02,37.08,36.72,36.72,60670.0
2025-04-02 14:30:00,36.75,37.17,36.75,36.94,71600.0,36.75,37.17,36.75,36.94,71600.0
2025-04-02 15:00:00,36.94,37.16,36.92,37.02,92404.0,36.94,37.16,36.92,37.02,92404.0
2025-04-02 15:30:00,37.0,37.24,36.98,37.21,320535.0,37.0,37.24,36.98,37.21,320535.0
2025-04-03 09:30:00,35.2,35.64,35.07,35.09,112672.0,35.2,35.64,35.07,35.09,112672.0
2025-04-03 10:00:00,35.05,35.12,34.71,34.75,128044.0,35.05,35.12,34.71,34.75,128044.0
2025-04-03 10:30:00,34.76,34.76,33.95,33.97,153044.0,34.76,34.76,33.95,33.97,153044.0
2025-04-03 11:00:00,33.96,34.43,33.85,34.3,147135.0,33.96,34.43,33.85,34.3,147135.0
2025-04-03 11:30:00,34.3,34.6,34.27,34.54,76894.0,34.3,34.6,34.27,34.54,76894.0
2025-04-03 12:00:00,34.55,34.71,34.5,34.71,50741.0,34.55,34.71,34.5,34.71,50741.0
2025-04-03 12:30:00,34.71,34.73,34.41,34.45,75443.0,34.71,34.73,34.41,34.45,75443.0
2025-04-03 13:00:00,34.45,34.56,34.32,34.37,66396.0,34.45,34.56,34.32,34.37,66396.0
2025-04-03 13:30:00,34.36,34.59,34.32,34.39,141170.0,34.36,34.59,34.32,34.39,141170.0
2025-04-03 14:00:00,34.39,34.42,34.12,34.31,78829.0,34.39,34.42,34.12,34.31,78829.0
2025-04-03 14:30:00,34.32,34.46,34.22,34.34,97897.0,34.32,34.46,34.22,34.34,97897.0
2025-04-03 15:00:00,34.31,34.38,34.04,34.19,110369.0,34.31,34.38,34.04,34.19,110369.0
2025-04-03 15:30:00,34.16,34.18,33.91,33.97,460030.0,34.16,34.18,33.91,33.97,460030.0
2025-04-04 09:30:00,32.56,32.62,31.33,31.58,315282.0,32.56,32.62,31.33,31.58,315282.0
2025-04-04 10:00:00,31.56,31.95,30.76,30.78,884750.0,31.56,31.95,30.76,30.78,884750.0
2025-04-04 10:30:00,30.77,31.15,29.75,30.99,391264.0,30.77,31.15,29.75,30.99,391264.0
2025-04-04 11:00:00,30.96,32.14,30.88,31.46,190762.0,30.96,32.14,30.88,31.46,190762.0
2025-04-04 11:30:00,31.48,31.63,30.9,31.15,184017.0,31.48,31.63,30.9,31.15,184017.0
2025-04-04 12:00:00,31.18,31.42,30.75,30.81,121955.0,31.18,31.42,30.75,30.81,121955.0
2025-04-04 12:30:00,30.84,31.0,30.72,30.74,71741.0,30.84,31.0,30.72,30.74,71741.0
2025-04-04 13:00:00,30.8,30.94,30.42,30.72,268073.0,30.8,30.94,30.42,30.72,268073.0
2025-04-04 13:30:00,30.69,31.22,30.52,31.21,142865.0,30.69,31.22,30.52,31.21,142865.0
2025-04-04 14:00:00,31.23,31.43,30.81,30.84,79103.0,31.23,31.43,30.81,30.84,79103.0
2025-04-04 14:30:00,30.84,30.97,30.53,30.74,150606.0,30.84,30.97,30.53,30.74,150606.0
2025-04-04 15:00:00,30.71,31.35,30.7,31.21,153952.0,30.71,31.35,30.7,31.21,153952.0
2025-04-04 15:30:00,31.21,31.54,30.87,31.03,376728.0,31.21,31.54,30.87,31.03,376728.0
2025-04-07 09:30:00,29.7,30.78,29.2,30.77,204033.0,29.7,30.78,29.2,30.77,204033.0
2025-04-07 10:00:00,30.76,33.25,30.66,30.86,230201.0,30.76,33.25,30.66,30.86,230201.0
2025-04-07 10:30:00,30.97,32.13,30.53,31.84,188135.0,30.97,32.13,30.53,31.84,188135.0
2025-04-07 11:00:00,31.77,32.11,30.5,30.9,228155.0,31.77,32.11,30.5,30.9,228155.0
2025-04-07 11:30:00,30.93,31.62,30.93,31.37,107832.0,30.93,31.62,30.93,31.37,107832.0
2025-04-07 12:00:00,31.32,31.32,30.86,31.27,145526.0,31.32,31.32,30.86,31.27,145526.0
2025-04-07 12:30:00,31.28,31.53,30.81,30.9,143058.0,31.28,31.53,30.81,30.9,143058.0
2025-04-07 13:00:00,30.93,31.87,30.9,31.84,152606.0,30.93,31.87,30.9,31.84,152606.0
2025-04-07 13:30:00,31.87,32.2,31.56,32.04,152956.0,31.87,32.2,31.56,32.04,152956.0
2025-04-07 14:00:00,32.08,32.13,31.29,31.29,112442.0,32.08,32.13,31.29,31.29,112442.0
2025-04-07 14:30:00,31.26,31.57,31.03,31.12,82253.0,31.26,31.57,31.03,31.12,82253.0
2025-04-07 15:00:00,31.1,31.4,30.96,30.97,152827.0,31.1,31.4,30.96,30.97,152827.0
2025-04-07 15:30:00,30.96,31.62,30.96,31.54,629448.0,30.96,31.62,30.96,31.54,629448.0
2025-04-08 09:30:00,33.08,33.19,32.37,32.98,134173.0,33.08,33.19,32.37,32.98,134173.0
2025-04-08 10:00:00,33.02,33.2,32.6,32.68,83729.0,33.02,33.2,32.6,32.68,83729.0
2025-04-08 10:30:00,32.66,32.79,32.09,32.19,68130.0,32.66,32.79,32.09,32.19,68130.0
2025-04-08 11:00:00,32.22,32.32,31.8,31.94,71652.0,32.22,32.32,31.8,31.94,71652.0
2025-04-08 11:30:00,31.96,32.42,31.95,32.38,52406.0,31.96,32.42,31.95,32.38,52406.0
2025-04-08 12:00:00,32.35,32.41,31.84,31.95,48219.0,32.35,32.41,31.84,31.95,48219.0
2025-04-08 12:30:00,31.97,32.01,31.46,31.46,89429.0,31.97,32.01,31.46,31.46,89429.0
2025-04-08 13:00:00,31.48,31.64,30.95,31.08,96612.0,31.48,31.64,30.95,31.08,96612.0
2025-04-08 13:30:00,31.06,31.62,31.01,31.49,60071.0,31.06,31.62,31.01,31.49,60071.0
2025-04-08 14:00:00,31.5,31.57,31.13,31.14,53814.0,31.5,31.57,31.13,31.14,53814.0
2025-04-08 14:30:00,31.18,31.72,30.97,30.97,64706.0,31.18,31.72,30.97,30.97,64706.0
2025-04-08 15:00:00,30.98,31.05,30.44,30.8,155741.0,30.98,31.05,30.44,30.8,155741.0
2025-04-08 15:30:00,30.75,30.89,30.31,30.85,520965.0,30.75,30.89,30.31,30.85,520965.0
2025-04-09 09:30:00,30.56,31.39,30.41,31.23,135479.0,30.56,31.39,30.41,31.23,135479.0
2025-04-09 10:00:00,31.23,31.53,30.78,30.9,95789.0,31.23,31.53,30.78,30.9,95789.0
2025-04-09 10:30:00,30.9,31.17,30.32,30.32,69992.0,30.9,31.17,30.32,30.32,69992.0
2025-04-09 11:00:00,30.39,30.87,30.39,30.68,82864.0,30.39,30.87,30.39,30.68,82864.0
2025-04-09 11:30:00,30.67,30.84,30.5,30.64,68442.0,30.67,30.84,30.5,30.64,68442.0
2025-04-09 12:00:00,30.62,30.96,30.54,30.81,67910.0,30.62,30.96,30.54,30.81,67910.0
2025-04-09 12:30:00,30.81,31.1,30.75,30.95,62232.0,30.81,31.1,30.75,30.95,62232.0
2025-04-09 13:00:00,30.97,33.94,30.77,32.86,237059.0,30.97,33.94,30.77,32.86,237059.0
2025-04-09 13:30:00,33.0,34.17,32.85,34.16,246685.0,33.0,34.17,32.85,34.16,246685.0
2025-04-09 14:00:00,34.22,34.89,33.92,34.88,177728.0,34.22,34.89,33.92,34.88,177728.0
2025-04-09 14:30:00,34.88,35.16,33.77,34.05,207486.0,34.88,35.16,33.77,34.05,207486.0
2025-04-09 15:00:00,34.06,34.84,33.96,34.69,120578.0,34.06,34.84,33.96,34.69,120578.0
2025-04-09 15:30:00,34.72,34.98,34.51,34.71,468860.0,34.72,34.98,34.51,34.71,468860.0
2025-04-10 09:30:00,33.31,33.81,33.25,33.5,85741.0,33.31,33.81,33.25,33.5,85741.0
2025-04-10 10:00:00,33.45,33.78,33.33,33.66,94870.0,33.45,33.78,33.33,33.66,94870.0
2025-04-10 10:30:00,33.7,34.17,33.65,33.66,71604.0,33.7,34.17,33.65,33.66,71604.0
2025-04-10 11:00:00,33.66,33.9,33.31,33.31,79138.0,33.66,33.9,33.31,33.31,79138.0
2025-04-10 11:30:00,33.34,33.4,32.71,32.84,113947.0,33.34,33.4,32.71,32.84,113947.0
2025-04-10 12:00:00,32.84,33.03,32.16,32.25,72558.0,32.84,33.03,32.16,32.25,72558.0
2025-04-10 12:30:00,32.26,33.05,32.25,32.97,128071.0,32.26,33.05,32.25,32.97,128071.0
2025-04-10 13:00:00,32.94,33.32,32.23,32.68,126126.0,32.94,33.32,32.23,32.68,126126.0
2025-04-10 13:30:00,32.67,33.26,32.62,33.13,130560.0,32.67,33.26,32.62,33.13,130560.0
2025-04-10 14:00:00,33.13,33.36,32.79,33.34,127931.0,33.13,33.36,32.79,33.34,127931.0
2025-04-10 14:30:00,33.36,33.58,32.87,33.12,67984.0,33.36,33.58,32.87,33.12,67984.0
2025-04-10 15:00:00,33.1,33.4,32.9,32.93,80651.0,33.1,33.4,32.9,32.93,80651.0
2025-04-10 15:30:00,32.93,33.24,32.59,33.09,381958.0,32.93,33.24,32.59,33.09,381958.0
2025-04-11 09:30:00,32.99,33.38,32.55,33.11,59003.0,32.99,33.38,32.55,33.11,59003.0
2025-04-11 10:00:00,33.02,33.24,32.63,32.69,51894.0,33.02,33.24,32.63,32.69,51894.0
2025-04-11 10:30:00,32.66,33.28,32.65,32.82,69293.0,32.66,33.28,32.65,32.82,69293.0
2025-04-11 11:00:00,32.83,33.09,32.28,32.52,151903.0,32.83,33.09,32.28,32.52,151903.0
2025-04-11 11:30:00,32.51,32.62,32.23,32.52,278578.0,32.51,32.62,32.23,32.52,278578.0
2025-04-11 12:00:00,32.52,32.89,32.49,32.69,417649.0,32.52,32.89,32.49,32.69,417649.0
2025-04-11 12:30:00,32.67,33.3,32.67,33.11,128924.0,32.67,33.3,32.67,33.11,128924.0
2025-04-11 13:00:00,33.05,33.32,32.9,32.92,171160.0,33.05,33.32,32.9,32.92,171160.0
2025-04-11 13:30:00,32.93,33.66,32.74,33.45,112044.0,32.93,33.66,32.74,33.45,112044.0
2025-04-11 14:00:00,33.5,33.5,33.22,33.32,66969.0,33.5,33.5,33.22,33.32,66969.0
2025-04-11 14:30:00,33.32,33.41,33.03,33.04,99721.0,33.32,33.41,33.03,33.04,99721.0
2025-04-11 15:00:00,33.03,33.41,32.98,33.35,309534.0,33.03,33.41,32.98,33.35,309534.0
2025-04-11 15:30:00,33.34,33.42,33.2,33.29,514540.0,33.34,33.42,33.2,33.29,514540.0
2025-04-14 09:30:00,34.08,34.44,33.0,33.56,102489.0,34.08,34.44,33.0,33.56,102489.0
2025-04-14 10:00:00,33.59,33.73,33.35,33.66,63519.0,33.59,33.73,33.35,33.66,63519.0
2025-04-14 10:30:00,33.61,33.75,33.56,33.64,48600.0,33.61,33.75,33.56,33.64,48600.0
2025-04-14 11:00:00,33.66,33.66,33.12,33.19,34623.0,33.66,33.66,33.12,33.19,34623.0
2025-04-14 11:30:00,33.19,33.32,32.75,32.84,48379.0,33.19,33.32,32.75,32.84,48379.0
2025-04-14 12:00:00,32.84,33.17,32.74,33.05,81015.0,32.84,33.17,32.74,33.05,81015.0
2025-04-14 12:30:00,33.06,33.31,33.04,33.09,37772.0,33.06,33.31,33.04,33.09,37772.0
2025-04-14 13:00:00,33.1,33.44,33.08,33.19,39702.0,33.1,33.44,33.08,33.19,39702.0
2025-04-14 13:30:00,33.21,33.37,33.11,33.27,32568.0,33.21,33.37,33.11,33.27,32568.0
2025-04-14 14:00:00,33.24,33.63,33.24,33.63,65277.0,33.24,33.63,33.24,33.63,65277.0
2025-04-14 14:30:00,33.61,33.91,33.59,33.77,92809.0,33.61,33.91,33.59,33.77,92809.0
2025-04-14 15:00:00,33.77,33.97,33.76,33.93,112632.0,33.77,33.97,33.76,33.93,112632.0
2025-04-14 15:30:00,33.92,33.93,33.61,33.62,226993.0,33.92,33.93,33.61,33.62,226993.0
2025-04-15 09:30:00,33.52,34.28,33.52,33.94,41782.0,33.52,34.28,33.52,33.94,41782.0
2025-04-15 10:00:00,34.02,34.23,33.83,33.88,62836.0,34.02,34.23,33.83,33.88,62836.0
2025-04-15 10:30:00,33.91,34.13,33.85,34.05,38588.0,33.91,34.13,33.85,34.05,38588.0
2025-04-15 11:00:00,34.07,34.18,33.93,33.96,44091.0,34.07,34.18,33.93,33.96,44091.0
2025-04-15 11:30:00,33.94,34.09,33.87,33.97,35088.0,33.94,34.09,33.87,33.97,35088.0
2025-04-15 12:00:00,34.01,34.2,34.0,34.11,35646.0,34.01,34.2,34.0,34.11,35646.0
2025-04-15 12:30:00,34.12,34.2,33.96,34.05,31691.0,34.12,34.2,33.96,34.05,31691.0
2025-04-15 13:00:00,34.02,34.13,33.83,33.85,29850.0,34.02,34.13,33.83,33.85,29850.0
2025-04-15 13:30:00,33.85,33.94,33.76,33.86,27495.0,33.85,33.94,33.76,33.86,27495.0
2025-04-15 14:00:00,33.85,33.9,33.76,33.79,38942.0,33.85,33.9,33.76,33.79,38942.0
2025-04-15 14:30:00,33.79,33.94,33.75,33.91,80312.0,33.79,33.94,33.75,33.91,80312.0
2025-04-15 15:00:00,33.9,33.99,33.87,33.95,43829.0,33.9,33.99,33.87,33.95,43829.0
2025-04-15 15:30:00,33.95,34.03,33.9,33.99,190438.0,33.95,34.03,33.9,33.99,190438.0
2025-04-16 09:30:00,33.64,34.35,33.63,33.82,73986.0,33.64,34.35,33.63,33.82,73986.0
2025-04-16 10:00:00,33.82,33.97,33.62,33.65,106044.0,33.82,33.97,33.62,33.65,106044.0
2025-04-16 10:30:00,33.66,33.82,33.55,33.76,44512.0,33.66,33.82,33.55,33.76,44512.0
2025-04-16 11:00:00,33.76,34.01,33.57,33.93,51360.0,33.76,34.01,33.57,33.93,51360.0
2025-04-16 11:30:00,33.95,33.95,33.71,33.76,103732.0,33.95,33.95,33.71,33.76,103732.0
2025-04-16 12:00:00,33.76,33.84,33.69,33.81,35012.0,33.76,33.84,33.69,33.81,35012.0
2025-04-16 12:30:00,33.82,33.93,33.72,33.73,40362.0,33.82,33.93,33.72,33.73,40362.0
2025-04-16 13:00:00,33.72,33.78,33.65,33.75,46734.0,33.72,33.78,33.65,33.75,46734.0
2025-04-16 13:30:00,33.76,33.76,33.02,33.06,61151.0,33.76,33.76,33.02,33.06,61151.0
2025-04-16 14:00:00,33.1,33.54,33.09,33.48,88377.0,33.1,33.54,33.09,33.48,88377.0
2025-04-16 14:30:00,33.47,33.53,33.26,33.27,79527.0,33.47,33.53,33.26,33.27,79527.0
2025-04-16 15:00:00,33.28,33.39,33.15,33.17,82896.0,33.28,33.39,33.15,33.17,82896.0
2025-04-16 15:30:00,33.17,33.59,33.17,33.54,411274.0,33.17,33.59,33.17,33.54,411274.0
2025-04-17 09:30:00,33.77,33.96,33.54,33.82,96155.0,33.77,33.96,33.54,33.82,96155.0
2025-04-17 10:00:00,33.81,33.84,33.31,33.34,28798.0,33.81,33.84,33.31,33.34,28798.0
2025-04-17 10:30:00,33.41,33.67,33.29,33.32,37670.0,33.41,33.67,33.29,33.32,37670.0
2025-04-17 11:00:00,33.35,33.73,33.31,33.61,57507.0,33.35,33.73,33.31,33.61,57507.0
2025-04-17 11:30:00,33.64,33.9,33.59,33.77,26141.0,33.64,33.9,33.59,33.77,26141.0
2025-04-17 12:00:00,33.8,33.99,33.67,33.96,59715.0,33.8,33.99,33.67,33.96,59715.0
2025-04-17 12:30:00,33.94,34.08,33.86,34.03,41363.0,33.94,34.08,33.86,34.03,41363.0
2025-04-17 13:00:00,34.01,34.07,33.86,33.89,56100.0,34.01,34.07,33.86,33.89,56100.0
2025-04-17 13:30:00,33.9,34.03,33.81,33.98,71808.0,33.9,34.03,33.81,33.98,71808.0
2025-04-17 14:00:00,33.98,34.17,33.97,34.11,32578.0,33.98,34.17,33.97,34.11,32578.0
2025-04-17 14:30:00,34.13,34.22,33.99,34.01,59067.0,34.13,34.22,33.99,34.01,59067.0
2025-04-17 15:00:00,33.99,34.07,33.88,34.02,122100.0,33.99,34.07,33.88,34.02,122100.0
2025-04-17 15:30:00,34.0,34.18,33.93,33.97,246403.0,34.0,34.18,33.93,33.97,246403.0
2025-04-21 09:30:00,33.7,33.92,33.41,33.41,36013.0,33.7,33.92,33.41,33.41,36013.0
2025-04-21 10:00:00,33.39,33.47,33.25,33.31,35801.0,33.39,33.47,33.25,33.31,35801.0
2025-04-21 10:30:00,33.27,33.27,32.84,32.91,59721.0,33.27,33.27,32.84,32.91,59721.0
2025-04-21 11:00:00,32.92,32.94,32.71,32.77,59714.0,32.92,32.94,32.71,32.77,59714.0
2025-04-21 11:30:00,32.77,32.79,32.46,32.58,56910.0,32.77,32.79,32.46,32.58,56910.0
2025-04-21 12:00:00,32.59,32.71,32.58,32.65,37532.0,32.59,32.71,32.58,32.65,37532.0
2025-04-21 12:30:00,32.68,32.77,32.56,32.62,64159.0,32.68,32.77,32.56,32.62,64159.0
2025-04-21 13:00:00,32.62,32.69,32.48,32.58,88912.0,32.62,32.69,32.48,32.58,88912.0
2025-04-21 13:30:00,32.58,32.63,32.46,32.5,57328.0,32.58,32.63,32.46,32.5,57328.0
2025-04-21 14:00:00,32.5,32.6,32.44,32.56,45538.0,32.5,32.6,32.44,32.56,45538.0
2025-04-21 14:30:00,32.57,32.63,32.46,32.51,103850.0,32.57,32.63,32.46,32.51,103850.0
2025-04-21 15:00:00,32.51,32.64,32.5,32.55,79143.0,32.51,32.64,32.5,32.55,79143.0
2025-04-21 15:30:00,32.55,33.06,32.55,33.02,364735.0,32.55,33.06,32.55,33.02,364735.0
2025-04-22 09:30:00,33.74,34.12,33.55,33.97,79329.0,33.74,34.12,33.55,33.97,79329.0
2025-04-22 10:00:00,33.96,33.99,33.59,33.66,52889.0,33.96,33.99,33.59,33.66,52889.0
2025-04-22 10:30:00,33.66,33.85,33.63,33.71,31785.0,33.66,33.85,33.63,33.71,31785.0
2025-04-22 11:00:00,33.74,34.11,33.74,33.95,52106.0,33.74,34.11,33.74,33.95,52106.0
2025-04-22 11:30:00,33.93,34.04,33.78,34.02,45206.0,33.93,34.04,33.78,34.02,45206.0
2025-04-22 12:00:00,34.02,34.34,34.02,34.24,46442.0,34.02,34.34,34.02,34.24,46442.0
2025-04-22 12:30:00,34.24,34.24,34.01,34.03,33989.0,34.24,34.24,34.01,34.03,33989.0
2025-04-22 13:00:00,34.02,34.12,33.66,33.66,38951.0,34.02,34.12,33.66,33.66,38951.0
2025-04-22 13:30:00,33.66,33.82,33.62,33.7,30642.0,33.66,33.82,33.62,33.7,30642.0
2025-04-22 14:00:00,33.71,33.99,33.71,33.97,26498.0,33.71,33.99,33.71,33.97,26498.0
2025-04-22 14:30:00,33.98,34.09,33.98,34.09,34607.0,33.98,34.09,33.98,34.09,34607.0
2025-04-22 15:00:00,34.09,34.15,33.82,33.86,51595.0,34.09,34.15,33.82,33.86,51595.0
2025-04-22 15:30:00,33.84,34.05,33.82,33.89,368851.0,33.84,34.05,33.82,33.89,368851.0
2025-04-23 09:30:00,35.49,35.96,35.16,35.65,109162.0,35.49,35.96,35.16,35.65,109162.0
2025-04-23 10:00:00,35.62,35.8,35.38,35.68,128224.0,35.62,35.8,35.38,35.68,128224.0
2025-04-23 10:30:00,35.66,35.83,35.5,35.56,52664.0,35.66,35.83,35.5,35.56,52664.0
2025-04-23 11:00:00,35.57,35.73,35.24,35.29,81826.0,35.57,35.73,35.24,35.29,81826.0
2025-04-23 11:30:00,35.3,35.4,35.09,35.15,45848.0,35.3,35.4,35.09,35.15,45848.0
2025-04-23 12:00:00,35.15,35.17,34.87,35.03,56707.0,35.15,35.17,34.87,35.03,56707.0
2025-04-23 12:30:00,35.03,35.14,34.95,35.09,37209.0,35.03,35.14,34.95,35.09,37209.0
2025-04-23 13:00:00,35.09,35.27,34.9,35.14,45600.0,35.09,35.27,34.9,35.14,45600.0
2025-04-23 13:30:00,35.15,35.18,34.96,35.08,34645.0,35.15,35.18,34.96,35.08,34645.0
2025-04-23 14:00:00,35.09,35.2,35.03,35.05,44615.0,35.09,35.2,35.03,35.05,44615.0
2025-04-23 14:30:00,35.07,35.12,34.73,34.74,66442.0,35.07,35.12,34.73,34.74,66442.0
2025-04-23 15:00:00,34.75,34.8,34.44,34.47,227590.0,34.75,34.8,34.44,34.47,227590.0
2025-04-23 15:30:00,34.48,34.57,34.38,34.42,501993.0,34.48,34.57,34.38,34.42,501993.0
2025-04-24 09:30:00,34.39,35.0,34.35,34.89,51727.0,34.39,35.0,34.35,34.89,51727.0
2025-04-24 10:00:00,34.79,35.05,34.73,34.99,226894.0,34.79,35.05,34.73,34.99,226894.0
2025-04-24 10:30:00,34.99,35.11,34.84,34.98,129954.0,34.99,35.11,34.84,34.98,129954.0
2025-04-24 11:00:00,34.99,35.2,34.94,34.96,172594.0,34.99,35.2,34.94,34.96,172594.0
2025-04-24 11:30:00,34.95,35.05,34.85,34.94,148719.0,34.95,35.05,34.85,34.94,148719.0
2025-04-24 12:00:00,34.95,35.33,34.95,35.24,70066.0,34.95,35.33,34.95,35.24,70066.0
2025-04-24 12:30:00,35.26,35.59,35.26,35.47,137319.0,35.26,35.59,35.26,35.47,137319.0
2025-04-24 13:00:00,35.45,35.52,35.4,35.43,42939.0,35.45,35.52,35.4,35.43,42939.0
2025-04-24 13:30:00,35.45,35.59,35.41,35.58,76153.0,35.45,35.59,35.41,35.58,76153.0
2025-04-24 14:00:00,35.58,35.66,35.47,35.5,74098.0,35.58,35.66,35.47,35.5,74098.0
2025-04-24 14:30:00,35.5,35.83,35.5,35.75,145510.0,35.5,35.83,35.5,35.75,145510.0
2025-04-24 15:00:00,35.74,35.74,35.52,35.53,110525.0,35.74,35.74,35.52,35.53,110525.0
2025-04-24 15:30:00,35.53,35.69,35.41,35.6,494959.0,35.53,35.69,35.41,35.6,494959.0
2025-04-25 09:30:00,35.0,35.47,34.82,35.23,214518.0,35.0,35.47,34.82,35.23,214518.0
2025-04-25 10:00:00,35.28,35.39,34.99,35.05,217467.0,35.28,35.39,34.99,35.05,217467.0
2025-04-25 10:30:00,35.04,35.32,34.96,35.25,116195.0,35.04,35.32,34.96,35.25,116195.0
2025-04-25 11:00:00,35.25,35.47,35.18,35.31,95321.0,35.25,35.47,35.18,35.31,95321.0
2025-04-25 11:30:00,35.31,35.56,35.24,35.54,76054.0,35.31,35.56,35.24,35.54,76054.0
2025-04-25 12:00:00,35.53,35.66,35.5,35.62,50645.0,35.53,35.66,35.5,35.62,50645.0
2025-04-25 12:30:00,35.61,35.72,35.56,35.67,34873.0,35.61,35.72,35.56,35.67,34873.0
2025-04-25 13:00:00,35.67,35.82,35.66,35.82,30275.0,35.67,35.82,35.66,35.82,30275.0
2025-04-25 13:30:00,35.8,35.81,35.23,35.27,114759.0,35.8,35.81,35.23,35.27,114759.0
2025-04-25 14:00:00,35.27,35.54,35.25,35.54,62213.0,35.27,35.54,35.25,35.54,62213.0
2025-04-25 14:30:00,35.52,35.54,35.38,35.52,50589.0,35.52,35.54,35.38,35.52,50589.0
2025-04-25 15:00:00,35.51,35.58,35.47,35.5,71277.0,35.51,35.58,35.47,35.5,71277.0
2025-04-25 15:30:00,35.49,35.57,35.34,35.55,311945.0,35.49,35.57,35.34,35.55,311945.0
2025-04-28 09:30:00,35.52,35.94,35.45,35.46,127860.0,35.52,35.94,35.45,35.46,127860.0
2025-04-28 10:00:00,35.46,35.86,35.42,35.65,95679.0,35.46,35.86,35.42,35.65,95679.0
2025-04-28 10:30:00,35.67,35.74,35.44,35.49,66134.0,35.67,35.74,35.44,35.49,66134.0
2025-04-28 11:00:00,35.51,35.55,35.06,35.06,96287.0,35.51,35.55,35.06,35.06,96287.0
2025-04-28 11:30:00,35.07,35.18,35.05,35.1,58481.0,35.07,35.18,35.05,35.1,58481.0
2025-04-28 12:00:00,35.08,35.1,34.83,34.85,71505.0,35.08,35.1,34.83,34.85,71505.0
2025-04-28 12:30:00,34.85,35.03,34.85,34.88,54292.0,34.85,35.03,34.85,34.88,54292.0
2025-04-28 13:00:00,34.88,34.92,34.7,34.74,59390.0,34.88,34.92,34.7,34.74,59390.0
2025-04-28 13:30:00,34.74,34.95,34.74,34.93,45811.0,34.74,34.95,34.74,34.93,45811.0
2025-04-28 14:00:00,34.93,35.06,34.85,35.0,63189.0,34.93,35.06,34.85,35.0,63189.0
2025-04-28 14:30:00,35.01,35.1,34.96,34.99,83559.0,35.01,35.1,34.96,34.99,83559.0
2025-04-28 15:00:00,34.98,35.06,34.94,35.0,162548.0,34.98,35.06,34.94,35.0,162548.0
2025-04-28 15:30:00,34.99,35.1,34.96,35.02,526484.0,34.99,35.1,34.96,35.02,526484.0
2025-04-29 09:30:00,35.03,35.27,34.74,34.94,85567.0,35.03,35.27,34.74,34.94,85567.0
2025-04-29 10:00:00,34.91,35.04,34.64,34.66,99504.0,34.91,35.04,34.64,34.66,99504.0
2025-04-29 10:30:00,34.68,35.15,34.66,35.12,46395.0,34.68,35.15,34.66,35.12,46395.0
2025-04-29 11:00:00,35.13,35.21,34.95,34.99,54141.0,35.13,35.21,34.95,34.99,54141.0
2025-04-29 11:30:00,34.99,35.03,34.84,34.93,41880.0,34.99,35.03,34.84,34.93,41880.0
2025-04-29 12:00:00,34.94,35.11,34.93,35.07,35328.0,34.94,35.11,34.93,35.07,35328.0
2025-04-29 12:30:00,35.06,35.17,34.95,35.01,37393.0,35.06,35.17,34.95,35.01,37393.0
2025-04-29 13:00:00,35.02,35.18,34.99,35.14,50018.0,35.02,35.18,34.99,35.14,50018.0
2025-04-29 13:30:00,35.13,35.32,35.1,35.22,63047.0,35.13,35.32,35.1,35.22,63047.0
2025-04-29 14:00:00,35.23,35.31,35.19,35.25,44036.0,35.23,35.31,35.19,35.25,44036.0
2025-04-29 14:30:00,35.25,35.27,35.15,35.16,44844.0,35.25,35.27,35.15,35.16,44844.0
2025-04-29 15:00:00,35.16,35.2,35.08,35.09,85101.0,35.16,35.2,35.08,35.09,85101.0
2025-04-29 15:30:00,35.1,35.15,34.96,35.06,340906.0,35.1,35.15,34.96,35.06,340906.0
2025-04-30 09:30:00,33.94,34.29,33.82,34.2,125110.0,33.94,34.29,33.82,34.2,125110.0
2025-04-30 10:00:00,34.15,34.38,34.13,34.26,66123.0,34.15,34.38,34.13,34.26,66123.0
2025-04-30 10:30:00,34.26,34.36,34.13,34.24,47906.0,34.26,34.36,34.13,34.24,47906.0
2025-04-30 11:00:00,34.24,34.63,34.24,34.6,37565.0,34.24,34.63,34.24,34.6,37565.0
2025-04-30 11:30:00,34.6,34.81,34.56,34.71,37638.0,34.6,34.81,34.56,34.71,37638.0
2025-04-30 12:00:00,34.71,34.81,34.54,34.55,34564.0,34.71,34.81,34.54,34.55,34564.0
2025-04-30 12:30:00,34.54,34.67,34.48,34.62,38581.0,34.54,34.67,34.48,34.62,38581.0
2025-04-30 13:00:00,34.63,34.7,34.46,34.63,41815.0,34.63,34.7,34.46,34.63,41815.0
2025-04-30 13:30:00,34.63,34.72,34.6,34.64,79292.0,34.63,34.72,34.6,34.64,79292.0
2025-04-30 14:00:00,34.62,34.86,34.54,34.67,68821.0,34.62,34.86,34.54,34.67,68821.0
2025-04-30 14:30:00,34.69,34.74,34.54,34.54,56245.0,34.69,34.74,34.54,34.54,56245.0
2025-04-30 15:00:00,34.55,34.61,34.48,34.5,83238.0,34.55,34.61,34.48,34.5,83238.0
2025-04-30 15:30:00,34.5,34.99,34.42,34.86,359683.0,34.5,34.99,34.42,34.86,359683.0
2025-05-01 09:30:00,35.8,36.24,35.46,35.91,141463.0,35.8,36.24,35.46,35.91,141463.0
2025-05-01 10:00:00,35.94,36.3,35.88,36.13,139364.0,35.94,36.3,35.88,36.13,139364.0
2025-05-01 10:30:00,36.15,36.33,35.9,36.3,165916.0,36.15,36.33,35.9,36.3,165916.0
2025-05-01 11:00:00,36.3,36.41,36.2,36.26,88110.0,36.3,36.41,36.2,36.26,88110.0
2025-05-01 11:30:00,36.29,36.34,35.9,35.94,94535.0,36.29,36.34,35.9,35.94,94535.0
2025-05-01 12:00:00,35.94,35.98,35.7,35.73,86500.0,35.94,35.98,35.7,35.73,86500.0
2025-05-01 12:30:00,35.75,35.82,35.54,35.58,88853.0,35.75,35.82,35.54,35.58,88853.0
2025-05-01 13:00:00,35.59,35.83,35.58,35.61,129468.0,35.59,35.83,35.58,35.61,129468.0
2025-05-01 13:30:00,35.61,35.64,35.43,35.5,107577.0,35.61,35.64,35.43,35.5,107577.0
2025-05-01 14:00:00,35.5,35.73,35.5,35.7,137463.0,35.5,35.73,35.5,35.7,137463.0
2025-05-01 14:30:00,35.69,35.71,35.54,35.56,145309.0,35.69,35.71,35.54,35.56,145309.0
2025-05-01 15:00:00,35.56,35.65,35.49,35.6,201660.0,35.56,35.65,35.49,35.6,201660.0
2025-05-01 15:30:00,35.61,36.0,35.6,35.74,668058.0,35.61,36.0,35.6,35.74,668058.0
2025-05-02 09:30:00,37.55,37.55,34.69,35.51,644581.0,37.55,37.55,34.69,35.51,644581.0
2025-05-02 10:00:00,35.5,36.01,35.17,35.63,257569.0,35.5,36.01,35.17,35.63,257569.0
2025-05-02 10:30:00,35.61,36.65,35.54,36.55,258687.0,35.61,36.65,35.54,36.55,258687.0
2025-05-02 11:00:00,36.55,36.82,36.47,36.69,435954.0,36.55,36.82,36.47,36.69,435954.0
2025-05-02 11:30:00,36.7,36.9,36.49,36.59,211263.0,36.7,36.9,36.49,36.59,211263.0
2025-05-02 12:00:00,36.62,36.73,36.19,36.22,152224.0,36.62,36.73,36.19,36.22,152224.0
2025-05-02 12:30:00,36.2,36.37,35.87,35.91,130741.0,36.2,36.37,35.87,35.91,130741.0
2025-05-02 13:00:00,35.91,35.91,35.37,35.59,162034.0,35.91,35.91,35.37,35.59,162034.0
2025-05-02 13:30:00,35.59,35.65,35.3,35.52,134746.0,35.59,35.65,35.3,35.52,134746.0
2025-05-02 14:00:00,35.52,35.61,35.37,35.57,95904.0,35.52,35.61,35.37,35.57,95904.0
2025-05-02 14:30:00,35.58,35.74,35.5,35.68,91879.0,35.58,35.74,35.5,35.68,91879.0
2025-05-02 15:00:00,35.67,35.85,35.63,35.8,149082.0,35.67,35.85,35.63,35.8,149082.0
2025-05-02 15:30:00,35.81,35.92,35.67,35.77,711802.0,35.81,35.92,35.67,35.77,711802.0
2025-05-05 09:30:00,35.59,35.69,34.8,35.09,148431.0,35.59,35.69,34.8,35.09,148431.0
2025-05-05 10:00:00,35.1,35.21,34.85,34.96,151143.0,35.1,35.21,34.85,34.96,151143.0
2025-05-05 10:30:00,34.96,35.0,34.69,34.95,221386.0,34.96,35.0,34.69,34.95,221386.0
2025-05-05 11:00:00,34.97,34.97,34.76,34.93,141003.0,34.97,34.97,34.76,34.93,141003.0
2025-05-05 11:30:00,34.92,34.92,34.76,34.84,100569.0,34.92,34.92,34.76,34.84,100569.0
2025-05-05 12:00:00,34.85,34.98,34.83,34.91,84300.0,34.85,34.98,34.83,34.91,84300.0
2025-05-05 12:30:00,34.91,35.08,34.88,34.96,76305.0,34.91,35.08,34.88,34.96,76305.0
2025-05-05 13:00:00,34.95,35.01,34.83,34.95,73276.0,34.95,35.01,34.83,34.95,73276.0
2025-05-05 13:30:00,34.95,35.01,34.84,34.84,82328.0,34.95,35.01,34.84,34.84,82328.0
2025-05-05 14:00:00,34.85,34.91,34.72,34.72,60243.0,34.85,34.91,34.72,34.72,60243.0
2025-05-05 14:30:00,34.71,34.81,34.67,34.73,78555.0,34.71,34.81,34.67,34.73,78555.0
2025-05-05 15:00:00,34.73,34.76,34.62,34.63,113980.0,34.73,34.76,34.62,34.63,113980.0
2025-05-05 15:30:00,34.62,34.73,34.4,34.42,405705.0,34.62,34.73,34.4,34.42,405705.0
2025-05-06 09:30:00,34.34,34.65,34.31,34.41,98060.0,34.34,34.65,34.31,34.41,98060.0
2025-05-06 10:00:00,34.43,34.86,34.42,34.71,61508.0,34.43,34.86,34.42,34.71,61508.0
2025-05-06 10:30:00,34.71,34.89,34.65,34.68,51583.0,34.71,34.89,34.65,34.68,51583.0
2025-05-06 11:00:00,34.68,34.94,34.67,34.91,66829.0,34.68,34.94,34.67,34.91,66829.0
2025-05-06 11:30:00,34.91,34.92,34.66,34.68,53873.0,34.91,34.92,34.66,34.68,53873.0
2025-05-06 12:00:00,34.69,34.81,34.53,34.59,48906.0,34.69,34.81,34.53,34.59,48906.0
2025-05-06 12:30:00,34.59,34.66,34.33,34.35,41806.0,34.59,34.66,34.33,34.35,41806.0
2025-05-06 13:00:00,34.35,34.6,34.35,34.48,40899.0,34.35,34.6,34.35,34.48,40899.0
2025-05-06 13:30:00,34.48,34.51,34.28,34.35,47747.0,34.48,34.51,34.28,34.35,47747.0
2025-05-06 14:00:00,34.35,34.77,34.3,34.77,84928.0,34.35,34.77,34.3,34.77,84928.0
2025-05-06 14:30:00,34.76,35.16,34.73,35.12,148335.0,34.76,35.16,34.73,35.12,148335.0
2025-05-06 15:00:00,35.13,35.16,35.04,35.09,121856.0,35.13,35.16,35.04,35.09,121856.0
2025-05-06 15:30:00,35.1,35.35,35.09,35.12,626421.0,35.1,35.35,35.09,35.12,626421.0
2025-05-07 09:30:00,35.08,35.29,34.91,35.21,69820.0,35.08,35.29,34.91,35.21,69820.0
2025-05-07 10:00:00,35.21,35.22,34.73,34.82,70289.0,35.21,35.22,34.73,34.82,70289.0
2025-05-07 10:30:00,34.82,34.98,34.73,34.77,67680.0,34.82,34.98,34.73,34.77,67680.0
2025-05-07 11:00:00,34.76,34.97,34.72,34.94,54546.0,34.76,34.97,34.72,34.94,54546.0
2025-05-07 11:30:00,34.94,35.07,34.9,34.99,62783.0,34.94,35.07,34.9,34.99,62783.0
2025-05-07 12:00:00,34.99,35.07,34.93,34.93,51293.0,34.99,35.07,34.93,34.93,51293.0
2025-05-07 12:30:00,34.95,35.09,34.94,35.04,49251.0,34.95,35.09,34.94,35.04,49251.0
2025-05-07 13:00:00,35.03,35.06,34.94,34.95,54870.0,35.03,35.06,34.94,34.95,54870.0
2025-05-07 13:30:00,34.94,34.96,34.49,34.58,62672.0,34.94,34.96,34.49,34.58,62672.0
2025-05-07 14:00:00,34.57,34.68,34.45,34.65,72371.0,34.57,34.68,34.45,34.65,72371.0
2025-05-07 14:30:00,34.64,35.06,34.64,35.01,126104.0,34.64,35.06,34.64,35.01,126104.0
2025-05-07 15:00:00,35.0,35.04,34.82,34.84,108239.0,35.0,35.04,34.82,34.84,108239.0
2025-05-07 15:30:00,34.82,35.07,34.69,34.81,419662.0,34.82,35.07,34.69,34.81,419662.0
2025-05-08 09:30:00,35.43,35.64,35.17,35.51,56007.0,35.43,35.64,35.17,35.51,56007.0
2025-05-08 10:00:00,35.51,35.59,35.23,35.42,36330.0,35.51,35.59,35.23,35.42,36330.0
2025-05-08 10:30:00,35.41,35.48,35.16,35.22,61022.0,35.41,35.48,35.16,35.22,61022.0
2025-05-08 11:00:00,35.2,35.67,35.1,35.54,50875.0,35.2,35.67,35.1,35.54,50875.0
2025-05-08 11:30:00,35.52,35.86,35.44,35.79,55366.0,35.52,35.86,35.44,35.79,55366.0
2025-05-08 12:00:00,35.8,36.08,35.77,35.94,75490.0,35.8,36.08,35.77,35.94,75490.0
2025-05-08 12:30:00,35.95,36.12,35.94,36.11,35550.0,35.95,36.12,35.94,36.11,35550.0
2025-05-08 13:00:00,36.1,36.11,35.91,35.97,46332.0,36.1,36.11,35.91,35.97,46332.0
2025-05-08 13:30:00,35.98,36.03,35.83,35.84,49696.0,35.98,36.03,35.83,35.84,49696.0
2025-05-08 14:00:00,35.84,35.96,35.79,35.84,57494.0,35.84,35.96,35.79,35.84,57494.0
2025-05-08 14:30:00,35.84,35.94,35.83,35.85,100553.0,35.84,35.94,35.83,35.85,100553.0
2025-05-08 15:00:00,35.84,35.92,35.74,35.91,82366.0,35.84,35.92,35.74,35.91,82366.0
2025-05-08 15:30:00,35.91,35.96,35.61,35.61,352596.0,35.91,35.96,35.61,35.61,352596.0
2025-05-09 09:30:00,35.82,35.9,35.57,35.68,43731.0,35.82,35.9,35.57,35.68,43731.0
2025-05-09 10:00:00,35.69,35.72,35.38,35.46,55446.0,35.69,35.72,35.38,35.46,55446.0
2025-05-09 10:30:00,35.45,35.54,35.27,35.43,181243.0,35.45,35.54,35.27,35.43,181243.0
2025-05-09 11:00:00,35.45,35.53,35.35,35.36,41408.0,35.45,35.53,35.35,35.36,41408.0
2025-05-09 11:30:00,35.36,35.44,35.31,35.41,36801.0,35.36,35.44,35.31,35.41,36801.0
2025-05-09 12:00:00,35.42,35.43,35.14,35.24,38317.0,35.42,35.43,35.14,35.24,38317.0
2025-05-09 12:30:00,35.24,35.36,35.21,35.26,44968.0,35.24,35.36,35.21,35.26,44968.0
2025-05-09 13:00:00,35.25,35.28,35.14,35.14,68298.0,35.25,35.28,35.14,35.14,68298.0
2025-05-09 13:30:00,35.14,35.33,35.14,35.27,51936.0,35.14,35.33,35.14,35.27,51936.0
2025-05-09 14:00:00,35.28,35.3,35.19,35.21,51973.0,35.28,35.3,35.19,35.21,51973.0
2025-05-09 14:30:00,35.23,35.36,35.23,35.33,63457.0,35.23,35.36,35.23,35.33,63457.0
2025-05-09 15:00:00,35.32,35.7,35.29,35.67,149747.0,35.32,35.7,35.29,35.67,149747.0
2025-05-09 15:30:00,35.67,35.91,35.66,35.84,326198.0,35.67,35.91,35.66,35.84,326198.0
2025-05-12 09:30:00,37.6,37.88,37.21,37.54,146533.0,37.6,37.88,37.21,37.54,146533.0
2025-05-12 10:00:00,37.55,37.66,37.11,37.13,62196.0,37.55,37.66,37.11,37.13,62196.0
2025-05-12 10:30:00,37.16,37.33,37.04,37.25,76081.0,37.16,37.33,37.04,37.25,76081.0
2025-05-12 11:00:00,37.24,37.28,37.04,37.13,114127.0,37.24,37.28,37.04,37.13,114127.0
2025-05-12 11:30:00,37.14,37.28,37.14,37.24,43612.0,37.14,37.28,37.14,37.24,43612.0
2025-05-12 12:00:00,37.23,37.34,37.2,37.23,61278.0,37.23,37.34,37.2,37.23,61278.0
2025-05-12 12:30:00,37.26,37.47,37.26,37.44,33658.0,37.26,37.47,37.26,37.44,33658.0
2025-05-12 13:00:00,37.44,37.61,37.43,37.54,38945.0,37.44,37.61,37.43,37.54,38945.0
2025-05-12 13:30:00,37.54,37.63,37.5,37.55,43692.0,37.54,37.63,37.5,37.55,43692.0
2025-05-12 14:00:00,37.54,37.65,37.45,37.64,96566.0,37.54,37.65,37.45,37.64,96566.0
2025-05-12 14:30:00,37.65,37.74,37.57,37.67,160585.0,37.65,37.74,37.57,37.67,160585.0
2025-05-12 15:00:00,37.66,37.82,37.37,37.39,311261.0,37.66,37.82,37.37,37.39,311261.0
2025-05-12 15:30:00,37.4,37.54,37.25,37.53,583964.0,37.4,37.54,37.25,37.53,583964.0
2025-05-13 09:30:00,37.69,38.6,37.68,38.47,203153.0,37.69,38.6,37.68,38.47,203153.0
2025-05-13 10:00:00,38.51,38.8,38.42,38.61,94521.0,38.51,38.8,38.42,38.61,94521.0
2025-05-13 10:30:00,38.57,38.82,38.54,38.77,163373.0,38.57,38.82,38.54,38.77,163373.0
2025-05-13 11:00:00,38.77,38.94,38.61,38.88,160152.0,38.77,38.94,38.61,38.88,160152.0
2025-05-13 11:30:00,38.86,39.13,38.78,39.04,161107.0,38.86,39.13,38.78,39.04,161107.0
2025-05-13 12:00:00,39.04,39.05,38.85,39.04,151067.0,39.04,39.05,38.85,39.04,151067.0
2025-05-13 12:30:00,39.04,39.17,39.03,39.14,103377.0,39.04,39.17,39.03,39.14,103377.0
2025-05-13 13:00:00,39.12,39.16,38.89,39.0,98658.0,39.12,39.16,38.89,39.0,98658.0
2025-05-13 13:30:00,39.0,39.15,39.0,39.03,94097.0,39.0,39.15,39.0,39.03,94097.0
2025-05-13 14:00:00,39.04,39.18,38.98,39.15,114201.0,39.04,39.18,38.98,39.15,114201.0
2025-05-13 14:30:00,39.14,39.22,39.03,39.2,189113.0,39.14,39.22,39.03,39.2,189113.0
2025-05-13 15:00:00,39.2,39.31,39.17,39.26,266075.0,39.2,39.31,39.17,39.26,266075.0
2025-05-13 15:30:00,39.26,39.29,38.74,38.77,640442.0,39.26,39.29,38.74,38.77,640442.0
2025-05-14 09:30:00,38.76,39.0,38.57,38.72,129894.0,38.76,39.0,38.57,38.72,129894.0
2025-05-14 10:00:00,38.69,39.0,38.62,38.82,140441.0,38.69,39.0,38.62,38.82,140441.0
2025-05-14 10:30:00,38.84,38.86,38.48,38.52,125972.0,38.84,38.86,38.48,38.52,125972.0
2025-05-14 11:00:00,38.51,38.57,38.16,38.4,168729.0,38.51,38.57,38.16,38.4,168729.0
2025-05-14 11:30:00,38.4,38.67,38.39,38.61,95123.0,38.4,38.67,38.39,38.61,95123.0
2025-05-14 12:00:00,38.6,38.67,38.55,38.61,39037.0,38.6,38.67,38.55,38.61,39037.0
2025-05-14 12:30:00,38.61,38.66,38.43,38.56,56839.0,38.61,38.66,38.43,38.56,56839.0
2025-05-14 13:00:00,38.56,38.57,38.31,38.37,85478.0,38.56,38.57,38.31,38.37,85478.0
2025-05-14 13:30:00,38.37,38.61,38.34,38.58,58422.0,38.37,38.61,38.34,38.58,58422.0
2025-05-14 14:00:00,38.58,38.58,38.41,38.41,55409.0,38.58,38.58,38.41,38.41,55409.0
2025-05-14 14:30:00,38.42,38.54,38.42,38.46,96785.0,38.42,38.54,38.42,38.46,96785.0
2025-05-14 15:00:00,38.47,38.59,38.46,38.57,101518.0,38.47,38.59,38.46,38.57,101518.0
2025-05-14 15:30:00,38.57,38.78,38.55,38.72,385642.0,38.57,38.78,38.55,38.72,385642.0
2025-05-15 09:30:00,38.17,38.61,38.16,38.27,109372.0,38.17,38.61,38.16,38.27,109372.0
2025-05-15 10:00:00,38.28,38.37,38.13,38.14,122642.0,38.28,38.37,38.13,38.14,122642.0
2025-05-15 10:30:00,38.16,38.29,37.96,38.27,141550.0,38.16,38.29,37.96,38.27,141550.0
2025-05-15 11:00:00,38.24,38.39,38.2,38.39,46649.0,38.24,38.39,38.2,38.39,46649.0
2025-05-15 11:30:00,38.38,38.46,38.31,38.45,56526.0,38.38,38.46,38.31,38.45,56526.0
2025-05-15 12:00:00,38.44,38.53,38.38,38.53,53272.0,38.44,38.53,38.38,38.53,53272.0
2025-05-15 12:30:00,38.52,38.67,38.49,38.59,46142.0,38.52,38.67,38.49,38.59,46142.0
2025-05-15 13:00:00,38.59,38.63,38.52,38.56,53050.0,38.59,38.63,38.52,38.56,53050.0
2025-05-15 13:30:00,38.55,38.55,38.43,38.47,116033.0,38.55,38.55,38.43,38.47,116033.0
2025-05-15 14:00:00,38.48,38.54,38.43,38.53,76025.0,38.48,38.54,38.43,38.53,76025.0
2025-05-15 14:30:00,38.53,38.59,38.45,38.45,82915.0,38.53,38.59,38.45,38.45,82915.0
2025-05-15 15:00:00,38.45,38.51,38.37,38.41,112080.0,38.45,38.51,38.37,38.41,112080.0
2025-05-15 15:30:00,38.41,38.56,38.37,38.55,345389.0,38.41,38.56,38.37,38.55,345389.0
2025-05-16 09:30:00,38.74,38.75,38.09,38.16,96267.0,38.74,38.75,38.09,38.16,96267.0
2025-05-16 10:00:00,38.12,38.23,37.93,38.2,96409.0,38.12,38.23,37.93,38.2,96409.0
2025-05-16 10:30:00,38.21,38.4,38.12,38.38,114772.0,38.21,38.4,38.12,38.38,114772.0
2025-05-16 11:00:00,38.39,38.44,38.32,38.44,36643.0,38.39,38.44,38.32,38.44,36643.0
2025-05-16 11:30:00,38.45,38.48,38.41,38.47,21695.0,38.45,38.48,38.41,38.47,21695.0
2025-05-16 12:00:00,38.47,38.58,38.46,38.51,28281.0,38.47,38.58,38.46,38.51,28281.0
2025-05-16 12:30:00,38.51,38.57,38.46,38.55,32186.0,38.51,38.57,38.46,38.55,32186.0
2025-05-16 13:00:00,38.54,38.67,38.54,38.65,33757.0,38.54,38.67,38.54,38.65,33757.0
2025-05-16 13:30:00,38.66,38.68,38.48,38.52,80130.0,38.66,38.68,38.48,38.52,80130.0
2025-05-16 14:00:00,38.52,38.59,38.45,38.5,53303.0,38.52,38.59,38.45,38.5,53303.0
2025-05-16 14:30:00,38.51,38.55,38.38,38.53,77124.0,38.51,38.55,38.38,38.53,77124.0
2025-05-16 15:00:00,38.54,38.63,38.53,38.54,75855.0,38.54,38.63,38.53,38.54,75855.0
2025-05-16 15:30:00,38.55,38.59,38.4,38.49,304749.0,38.55,38.59,38.4,38.49,304749.0
2025-05-19 09:30:00,37.74,38.2,37.49,38.12,57835.0,37.74,38.2,37.49,38.12,57835.0
2025-05-19 10:00:00,38.12,38.37,38.11,38.13,40122.0,38.12,38.37,38.11,38.13,40122.0
2025-05-19 10:30:00,38.14,38.15,37.9,37.91,55002.0,38.14,38.15,37.9,37.91,55002.0
2025-05-19 11:00:00,37.93,38.0,37.87,37.91,38710.0,37.93,38.0,37.87,37.91,38710.0
2025-05-19 11:30:00,37.9,37.99,37.89,37.95,33789.0,37.9,37.99,37.89,37.95,33789.0
2025-05-19 12:00:00,37.95,38.05,37.93,38.01,29933.0,37.95,38.05,37.93,38.01,29933.0
2025-05-19 12:30:00,38.01,38.08,37.96,38.08,24375.0,38.01,38.08,37.96,38.08,24375.0
2025-05-19 13:00:00,38.07,38.15,37.98,38.03,28608.0,38.07,38.15,37.98,38.03,28608.0
2025-05-19 13:30:00,38.02,38.04,37.96,37.98,33198.0,38.02,38.04,37.96,37.98,33198.0
2025-05-19 14:00:00,37.97,38.03,37.93,37.96,30135.0,37.97,38.03,37.93,37.96,30135.0
2025-05-19 14:30:00,37.96,37.96,37.9,37.94,34180.0,37.96,37.96,37.9,37.94,34180.0
2025-05-19 15:00:00,37.94,37.97,37.84,37.88,75550.0,37.94,37.97,37.84,37.88,75550.0
2025-05-19 15:30:00,37.88,38.0,37.85,37.91,298268.0,37.88,38.0,37.85,37.91,298268.0
2025-05-20 09:30:00,38.12,38.2,37.93,38.17,59516.0,38.12,38.2,37.93,38.17,59516.0
2025-05-20 10:00:00,38.2,38.52,38.11,38.45,48656.0,38.2,38.52,38.11,38.45,48656.0
2025-05-20 10:30:00,38.46,38.47,38.28,38.3,28101.0,38.46,38.47,38.28,38.3,28101.0
2025-05-20 11:00:00,38.3,38.36,38.25,38.36,24726.0,38.3,38.36,38.25,38.36,24726.0
2025-05-20 11:30:00,38.35,38.46,38.31,38.41,28411.0,38.35,38.46,38.31,38.41,28411.0
2025-05-20 12:00:00,38.44,38.58,38.41,38.58,49839.0,38.44,38.58,38.41,38.58,49839.0
2025-05-20 12:30:00,38.58,38.78,38.55,38.75,77191.0,38.58,38.78,38.55,38.75,77191.0
2025-05-20 13:00:00,38.74,38.83,38.71,38.75,48726.0,38.74,38.83,38.71,38.75,48726.0
2025-05-20 13:30:00,38.75,38.76,38.6,38.69,74528.0,38.75,38.76,38.6,38.69,74528.0
2025-05-20 14:00:00,38.67,38.67,38.35,38.41,74412.0,38.67,38.67,38.35,38.41,74412.0
2025-05-20 14:30:00,38.41,38.52,38.38,38.48,54709.0,38.41,38.52,38.38,38.48,54709.0
2025-05-20 15:00:00,38.48,38.48,38.36,38.45,120169.0,38.48,38.48,38.36,38.45,120169.0
2025-05-20 15:30:00,38.45,38.55,38.31,38.37,531409.0,38.45,38.55,38.31,38.37,531409.0
2025-05-21 09:30:00,37.95,38.16,37.83,38.11,39902.0,37.95,38.16,37.83,38.11,39902.0
2025-05-21 10:00:00,38.12,38.17,37.89,37.91,83532.0,38.12,38.17,37.89,37.91,83532.0
2025-05-21 10:30:00,37.91,37.92,37.7,37.8,51847.0,37.91,37.92,37.7,37.8,51847.0
2025-05-21 11:00:00,37.82,38.02,37.8,37.96,49665.0,37.82,38.02,37.8,37.96,49665.0
2025-05-21 11:30:00,37.95,38.05,37.89,38.01,61352.0,37.95,38.05,37.89,38.01,61352.0
2025-05-21 12:00:00,38.01,38.02,37.89,37.95,53787.0,38.01,38.02,37.89,37.95,53787.0
2025-05-21 12:30:00,37.96,38.12,37.96,37.96,22831.0,37.96,38.12,37.96,37.96,22831.0
2025-05-21 13:00:00,37.98,38.03,37.38,37.38,112486.0,37.98,38.03,37.38,37.38,112486.0
2025-05-21 13:30:00,37.36,37.86,37.33,37.82,180212.0,37.36,37.86,37.33,37.82,180212.0
2025-05-21 14:00:00,37.83,37.85,37.65,37.77,143808.0,37.83,37.85,37.65,37.77,143808.0
2025-05-21 14:30:00,37.76,37.85,37.71,37.71,129024.0,37.76,37.85,37.71,37.71,129024.0
2025-05-21 15:00:00,37.73,37.91,37.67,37.67,396158.0,37.73,37.91,37.67,37.67,396158.0
2025-05-21 15:30:00,37.67,37.94,37.63,37.88,370565.0,37.67,37.94,37.63,37.88,370565.0
2025-05-22 09:30:00,37.62,37.94,37.48,37.84,186062.0,37.62,37.94,37.48,37.84,186062.0
2025-05-22 10:00:00,37.85,37.9,37.56,37.66,87975.0,37.85,37.9,37.56,37.66,87975.0
2025-05-22 10:30:00,37.67,37.81,37.65,37.8,60916.0,37.67,37.81,37.65,37.8,60916.0
2025-05-22 11:00:00,37.8,38.01,37.8,37.85,90454.0,37.8,38.01,37.8,37.85,90454.0
2025-05-22 11:30:00,37.85,38.01,37.85,37.97,54601.0,37.85,38.01,37.85,37.97,54601.0
2025-05-22 12:00:00,37.97,38.19,37.96,37.98,61629.0,37.97,38.19,37.96,37.98,61629.0
2025-05-22 12:30:00,37.99,38.0,37.9,37.91,38908.0,37.99,38.0,37.9,37.91,38908.0
2025-05-22 13:00:00,37.92,38.03,37.86,38.01,34166.0,37.92,38.03,37.86,38.01,34166.0
2025-05-22 13:30:00,38.02,38.05,37.96,38.02,34070.0,38.02,38.05,37.96,38.02,34070.0
2025-05-22 14:00:00,38.02,38.07,38.01,38.04,41673.0,38.02,38.07,38.01,38.04,41673.0
2025-05-22 14:30:00,38.03,38.13,38.02,38.13,58232.0,38.03,38.13,38.02,38.13,58232.0
2025-05-22 15:00:00,38.13,38.17,37.98,38.09,456357.0,38.13,38.17,37.98,38.09,456357.0
2025-05-22 15:30:00,38.1,38.11,37.56,37.58,694617.0,38.1,38.11,37.56,37.58,694617.0
2025-05-23 09:30:00,37.66,39.94,37.66,39.89,675457.0,37.66,39.94,37.66,39.89,675457.0
2025-05-23 10:00:00,39.89,40.06,39.58,39.63,544036.0,39.89,40.06,39.58,39.63,544036.0
2025-05-23 10:30:00,39.64,40.03,39.55,39.87,824415.0,39.64,40.03,39.55,39.87,824415.0
2025-05-23 11:00:00,39.86,40.14,39.71,40.07,324200.0,39.86,40.14,39.71,40.07,324200.0
2025-05-23 11:30:00,40.07,40.17,39.92,40.06,189887.0,40.07,40.17,39.92,40.06,189887.0
2025-05-23 12:00:00,40.06,40.3,40.06,40.26,207655.0,40.06,40.3,40.06,40.26,207655.0
2025-05-23 12:30:00,40.27,40.48,40.26,40.47,192169.0,40.27,40.48,40.26,40.47,192169.0
2025-05-23 13:00:00,40.47,40.74,40.43,40.73,287332.0,40.47,40.74,40.43,40.73,287332.0
2025-05-23 13:30:00,40.73,40.91,40.53,40.83,359964.0,40.73,40.91,40.53,40.83,359964.0
2025-05-23 14:00:00,40.83,41.02,40.8,40.96,307402.0,40.83,41.02,40.8,40.96,307402.0
2025-05-23 14:30:00,40.97,41.31,40.97,41.27,358419.0,40.97,41.31,40.97,41.27,358419.0
2025-05-23 15:00:00,41.27,41.33,41.06,41.09,379505.0,41.27,41.33,41.06,41.09,379505.0
2025-05-23 15:30:00,41.09,41.16,40.91,41.04,1225416.0,41.09,41.16,40.91,41.04,1225416.0
2025-05-27 09:30:00,42.25,42.67,41.42,42.65,565579.0,42.25,42.67,41.42,42.65,565579.0
2025-05-27 10:00:00,42.67,43.16,42.41,42.88,836900.0,42.67,43.16,42.41,42.88,836900.0
2025-05-27 10:30:00,42.91,43.12,42.86,43.01,376775.0,42.91,43.12,42.86,43.01,376775.0
2025-05-27 11:00:00,43.02,43.14,42.79,43.12,331540.0,43.02,43.14,42.79,43.12,331540.0
2025-05-27 11:30:00,43.12,43.29,42.79,43.26,328971.0,43.12,43.29,42.79,43.26,328971.0
2025-05-27 12:00:00,43.26,43.52,43.2,43.35,457305.0,43.26,43.52,43.2,43.35,457305.0
2025-05-27 12:30:00,43.36,43.5,43.24,43.3,317163.0,43.36,43.5,43.24,43.3,317163.0
2025-05-27 13:00:00,43.3,43.41,43.12,43.4,274417.0,43.3,43.41,43.12,43.4,274417.0
2025-05-27 13:30:00,43.4,43.86,43.36,43.72,476412.0,43.4,43.86,43.36,43.72,476412.0
2025-05-27 14:00:00,43.72,43.77,43.59,43.67,238200.0,43.72,43.77,43.59,43.67,238200.0
2025-05-27 14:30:00,43.67,43.76,43.54,43.55,283296.0,43.67,43.76,43.54,43.55,283296.0
2025-05-27 15:00:00,43.55,43.75,43.55,43.61,364034.0,43.55,43.75,43.55,43.61,364034.0
2025-05-27 15:30:00,43.61,43.66,43.38,43.55,1192151.0,43.61,43.66,43.38,43.55,1192151.0
2025-05-28 09:30:00,43.55,43.74,43.14,43.32,372587.0,43.55,43.74,43.14,43.32,372587.0
2025-05-28 10:00:00,43.33,43.34,42.6,42.68,197152.0,43.33,43.34,42.6,42.68,197152.0
2025-05-28 10:30:00,42.68,42.83,42.55,42.69,206251.0,42.68,42.83,42.55,42.69,206251.0
2025-05-28 11:00:00,42.69,42.76,42.47,42.5,159796.0,42.69,42.76,42.47,42.5,159796.0
2025-05-28 11:30:00,42.5,42.85,42.49,42.76,94272.0,42.5,42.85,42.49,42.76,94272.0
2025-05-28 12:00:00,42.77,43.04,42.76,42.84,151984.0,42.77,43.04,42.76,42.84,151984.0
2025-05-28 12:30:00,42.84,42.92,42.81,42.86,70955.0,42.84,42.92,42.81,42.86,70955.0
2025-05-28 13:00:00,42.85,43.09,42.85,43.01,145456.0,42.85,43.09,42.85,43.01,145456.0
2025-05-28 13:30:00,43.01,43.14,42.98,43.13,120529.0,43.01,43.14,42.98,43.13,120529.0
2025-05-28 14:00:00,43.13,43.2,42.81,42.83,163259.0,43.13,43.2,42.81,42.83,163259.0
2025-05-28 14:30:00,42.82,42.96,42.73,42.81,221632.0,42.82,42.96,42.73,42.81,221632.0
2025-05-28 15:00:00,42.81,43.02,42.73,42.76,275911.0,42.81,43.02,42.73,42.76,275911.0
2025-05-28 15:30:00,42.77,42.77,42.08,42.43,1118683.0,42.77,42.77,42.08,42.43,1118683.0
2025-05-29 09:30:00,42.8,43.08,42.09,42.11,307927.0,42.8,43.08,42.09,42.11,307927.0
2025-05-29 10:00:00,42.11,42.26,41.46,41.49,272209.0,42.11,42.26,41.46,41.49,272209.0
2025-05-29 10:30:00,41.49,41.53,41.19,41.39,343185.0,41.49,41.53,41.19,41.39,343185.0
2025-05-29 11:00:00,41.39,41.5,41.3,41.48,119567.0,41.39,41.5,41.3,41.48,119567.0
2025-05-29 11:30:00,41.48,41.93,41.33,41.6,185146.0,41.48,41.93,41.33,41.6,185146.0
2025-05-29 12:00:00,41.61,41.77,41.46,41.76,86716.0,41.61,41.77,41.46,41.76,86716.0
2025-05-29 12:30:00,41.75,41.87,41.65,41.83,111233.0,41.75,41.87,41.65,41.83,111233.0
2025-05-29 13:00:00,41.83,42.12,41.82,41.94,211855.0,41.83,42.12,41.82,41.94,211855.0
2025-05-29 13:30:00,41.93,42.18,41.9,42.07,191714.0,41.93,42.18,41.9,42.07,191714.0
2025-05-29 14:00:00,42.07,42.19,42.02,42.13,162775.0,42.07,42.19,42.02,42.13,162775.0
2025-05-29 14:30:00,42.14,42.46,42.12,42.33,267701.0,42.14,42.46,42.12,42.33,267701.0
2025-05-29 15:00:00,42.34,42.56,42.27,42.5,266551.0,42.34,42.56,42.27,42.5,266551.0
2025-05-29 15:30:00,42.51,42.57,42.16,42.18,588007.0,42.51,42.57,42.16,42.18,588007.0
2025-05-30 09:30:00,41.96,42.24,41.28,41.34,135137.0,41.96,42.24,41.28,41.34,135137.0
2025-05-30 10:00:00,41.41,41.78,41.31,41.77,79967.0,41.41,41.78,41.31,41.77,79967.0
2025-05-30 10:30:00,41.77,41.97,41.58,41.62,82263.0,41.77,41.97,41.58,41.62,82263.0
2025-05-30 11:00:00,41.62,41.77,41.54,41.75,79920.0,41.62,41.77,41.54,41.75,79920.0
2025-05-30 11:30:00,41.74,41.77,41.61,41.71,61436.0,41.74,41.77,41.61,41.71,61436.0
2025-05-30 12:00:00,41.7,41.73,41.35,41.37,59474.0,41.7,41.73,41.35,41.37,59474.0
2025-05-30 12:30:00,41.37,41.38,41.07,41.18,95661.0,41.37,41.38,41.07,41.18,95661.0
2025-05-30 13:00:00,41.17,41.37,41.14,41.26,53068.0,41.17,41.37,41.14,41.26,53068.0
2025-05-30 13:30:00,41.27,41.37,41.23,41.29,41795.0,41.27,41.37,41.23,41.29,41795.0
2025-05-30 14:00:00,41.29,41.46,41.29,41.45,57739.0,41.29,41.46,41.29,41.45,57739.0
2025-05-30 14:30:00,41.45,41.65,41.43,41.64,104532.0,41.45,41.65,41.43,41.64,104532.0
2025-05-30 15:00:00,41.64,41.73,41.59,41.72,125939.0,41.64,41.73,41.59,41.72,125939.0
2025-05-30 15:30:00,41.71,41.74,41.53,41.55,406701.0,41.71,41.74,41.53,41.55,406701.0
2025-06-02 09:30:00,41.57,41.58,40.43,40.61,127647.0,41.57,41.58,40.43,40.61,127647.0
2025-06-02 10:00:00,40.61,41.2,40.41,41.12,225845.0,40.61,41.2,40.41,41.12,225845.0
2025-06-02 10:30:00,41.12,41.16,40.95,41.05,114326.0,41.12,41.16,40.95,41.05,114326.0
2025-06-02 11:00:00,41.07,41.21,40.9,41.11,80495.0,41.07,41.21,40.9,41.11,80495.0
2025-06-02 11:30:00,41.11,41.28,41.06,41.1,42983.0,41.11,41.28,41.06,41.1,42983.0
2025-06-02 12:00:00,41.09,41.09,41.0,41.05,43821.0,41.09,41.09,41.0,41.05,43821.0
2025-06-02 12:30:00,41.06,41.08,40.87,41.01,70102.0,41.06,41.08,40.87,41.01,70102.0
2025-06-02 13:00:00,41.01,41.09,40.91,40.96,97716.0,41.01,41.09,40.91,40.96,97716.0
2025-06-02 13:30:00,40.98,41.09,40.97,41.03,64070.0,40.98,41.09,40.97,41.03,64070.0
2025-06-02 14:00:00,41.03,41.15,40.84,41.12,95461.0,41.03,41.15,40.84,41.12,95461.0
2025-06-02 14:30:00,41.12,41.15,41.05,41.08,87128.0,41.12,41.15,41.05,41.08,87128.0
2025-06-02 15:00:00,41.08,41.43,41.08,41.33,167698.0,41.08,41.43,41.08,41.33,167698.0
2025-06-02 15:30:00,41.33,41.47,41.13,41.15,608890.0,41.33,41.47,41.13,41.15,608890.0
2025-06-03 09:30:00,42.49,43.43,42.09,42.99,432923.0,42.49,43.43,42.09,42.99,432923.0
2025-06-03 10:00:00,43.01,43.57,43.0,43.52,237594.0,43.01,43.57,43.0,43.52,237594.0
2025-06-03 10:30:00,43.5,43.69,43.31,43.37,213676.0,43.5,43.69,43.31,43.37,213676.0
2025-06-03 11:00:00,43.37,43.51,43.11,43.41,150789.0,43.37,43.51,43.11,43.41,150789.0
2025-06-03 11:30:00,43.41,43.49,43.29,43.4,76548.0,43.41,43.49,43.29,43.4,76548.0
2025-06-03 12:00:00,43.39,43.56,43.33,43.52,94119.0,43.39,43.56,43.33,43.52,94119.0
2025-06-03 12:30:00,43.51,43.68,43.41,43.42,142410.0,43.51,43.68,43.41,43.42,142410.0
2025-06-03 13:00:00,43.42,43.68,43.42,43.54,115399.0,43.42,43.68,43.42,43.54,115399.0
2025-06-03 13:30:00,43.53,43.59,43.3,43.32,122993.0,43.53,43.59,43.3,43.32,122993.0
2025-06-03 14:00:00,43.32,43.32,42.91,42.98,163581.0,43.32,43.32,42.91,42.98,163581.0
2025-06-03 14:30:00,42.98,43.23,42.94,43.2,164632.0,42.98,43.23,42.94,43.2,164632.0
2025-06-03 15:00:00,43.2,43.53,43.18,43.5,478494.0,43.2,43.53,43.18,43.5,478494.0
2025-06-03 15:30:00,43.5,43.6,43.21,43.41,867617.0,43.5,43.6,43.21,43.41,867617.0
2025-06-04 09:30:00,43.2,43.76,43.15,43.43,156152.0,43.2,43.76,43.15,43.43,156152.0
2025-06-04 10:00:00,43.38,43.59,43.12,43.59,102950.0,43.38,43.59,43.12,43.59,102950.0
2025-06-04 10:30:00,43.58,43.6,43.17,43.34,90303.0,43.58,43.6,43.17,43.34,90303.0
2025-06-04 11:00:00,43.33,43.34,43.11,43.14,128114.0,43.33,43.34,43.11,43.14,128114.0
2025-06-04 11:30:00,43.14,43.14,42.93,42.97,92990.0,43.14,43.14,42.93,42.97,92990.0
2025-06-04 12:00:00,42.97,43.02,42.76,42.93,98858.0,42.97,43.02,42.76,42.93,98858.0
2025-06-04 12:30:00,42.91,43.03,42.87,42.96,50900.0,42.91,43.03,42.87,42.96,50900.0
2025-06-04 13:00:00,42.96,43.07,42.92,42.96,61471.0,42.96,43.07,42.92,42.96,61471.0
2025-06-04 13:30:00,42.97,43.12,42.93,43.1,79961.0,42.97,43.12,42.93,43.1,79961.0
2025-06-04 14:00:00,43.11,43.21,43.04,43.08,118180.0,43.11,43.21,43.04,43.08,118180.0
2025-06-04 14:30:00,43.08,43.08,42.88,43.0,124105.0,43.08,43.08,42.88,43.0,124105.0
2025-06-04 15:00:00,43.0,43.04,42.88,42.89,140477.0,43.0,43.04,42.88,42.89,140477.0
2025-06-04 15:30:00,42.88,42.96,42.77,42.88,568111.0,42.88,42.96,42.77,42.88,568111.0
2025-06-05 09:30:00,42.96,43.13,42.38,42.52,59875.0,42.96,43.13,42.38,42.52,59875.0
2025-06-05 10:00:00,42.51,42.88,42.5,42.71,87889.0,42.51,42.88,42.5,42.71,87889.0
2025-06-05 10:30:00,42.73,43.06,42.56,43.02,103315.0,42.73,43.06,42.56,43.02,103315.0
2025-06-05 11:00:00,43.03,43.1,42.96,43.09,52351.0,43.03,43.1,42.96,43.09,52351.0
2025-06-05 11:30:00,43.1,43.2,43.05,43.15,55106.0,43.1,43.2,43.05,43.15,55106.0
2025-06-05 12:00:00,43.16,43.31,43.12,43.21,51551.0,43.16,43.31,43.12,43.21,51551.0
2025-06-05 12:30:00,43.2,43.24,42.87,42.98,85416.0,43.2,43.24,42.87,42.98,85416.0
2025-06-05 13:00:00,42.97,43.2,42.94,43.04,60130.0,42.97,43.2,42.94,43.04,60130.0
2025-06-05 13:30:00,43.04,43.11,42.96,43.07,81238.0,43.04,43.11,42.96,43.07,81238.0
2025-06-05 14:00:00,43.07,43.07,42.84,42.98,67837.0,43.07,43.07,42.84,42.98,67837.0
2025-06-05 14:30:00,42.98,43.02,42.88,42.9,202326.0,42.98,43.02,42.88,42.9,202326.0
2025-06-05 15:00:00,42.9,42.96,42.55,42.73,124971.0,42.9,42.96,42.55,42.73,124971.0
2025-06-05 15:30:00,42.73,43.01,42.71,42.96,331246.0,42.73,43.01,42.71,42.96,331246.0
2025-06-06 09:30:00,43.47,43.73,43.17,43.52,109992.0,43.47,43.73,43.17,43.52,109992.0
2025-06-06 10:00:00,43.51,43.72,43.47,43.71,147543.0,43.51,43.72,43.47,43.71,147543.0
2025-06-06 10:30:00,43.7,43.92,43.64,43.88,100291.0,43.7,43.92,43.64,43.88,100291.0
2025-06-06 11:00:00,43.9,44.14,43.87,43.98,223222.0,43.9,44.14,43.87,43.98,223222.0
2025-06-06 11:30:00,43.99,44.09,43.83,44.07,73087.0,43.99,44.09,43.83,44.07,73087.0
2025-06-06 12:00:00,44.09,44.31,44.08,44.16,110998.0,44.09,44.31,44.08,44.16,110998.0
2025-06-06 12:30:00,44.16,44.2,43.73,43.91,155410.0,44.16,44.2,43.73,43.91,155410.0
2025-06-06 13:00:00,43.91,43.97,43.78,43.92,120875.0,43.91,43.97,43.78,43.92,120875.0
2025-06-06 13:30:00,43.92,44.01,43.89,43.98,58040.0,43.92,44.01,43.89,43.98,58040.0
2025-06-06 14:00:00,43.99,44.03,43.87,43.88,109614.0,43.99,44.03,43.87,43.88,109614.0
2025-06-06 14:30:00,43.89,44.13,43.89,44.12,164954.0,43.89,44.13,43.89,44.12,164954.0
2025-06-06 15:00:00,44.12,44.31,44.1,44.26,453781.0,44.12,44.31,44.1,44.26,453781.0
2025-06-06 15:30:00,44.25,44.56,44.19,44.44,794568.0,44.25,44.56,44.19,44.44,794568.0
2025-06-09 09:30:00,45.33,46.21,45.08,45.91,534636.0,45.33,46.21,45.08,45.91,534636.0
2025-06-09 10:00:00,45.9,46.3,45.83,46.2,352588.0,45.9,46.3,45.83,46.2,352588.0
2025-06-09 10:30:00,46.22,46.29,45.84,45.84,254530.0,46.22,46.29,45.84,45.84,254530.0
2025-06-09 11:00:00,45.86,45.91,45.47,45.51,236725.0,45.86,45.91,45.47,45.51,236725.0
2025-06-09 11:30:00,45.51,45.56,45.33,45.39,111147.0,45.51,45.56,45.33,45.39,111147.0
2025-06-09 12:00:00,45.38,45.51,45.24,45.24,100733.0,45.38,45.51,45.24,45.24,100733.0
2025-06-09 12:30:00,45.24,45.47,45.2,45.46,141352.0,45.24,45.47,45.2,45.46,141352.0
2025-06-09 13:00:00,45.46,45.52,45.34,45.47,71172.0,45.46,45.52,45.34,45.47,71172.0
2025-06-09 13:30:00,45.46,45.55,45.38,45.47,97279.0,45.46,45.55,45.38,45.47,97279.0
2025-06-09 14:00:00,45.48,45.81,45.46,45.72,216264.0,45.48,45.81,45.46,45.72,216264.0
2025-06-09 14:30:00,45.72,45.75,45.46,45.65,166780.0,45.72,45.75,45.46,45.65,166780.0
2025-06-09 15:00:00,45.64,45.8,45.35,45.36,221881.0,45.64,45.8,45.35,45.36,221881.0
2025-06-09 15:30:00,45.36,45.44,45.14,45.14,593636.0,45.36,45.44,45.14,45.14,593636.0
2025-06-10 09:30:00,45.2,46.06,44.9,45.81,293530.0,45.2,46.06,44.9,45.81,293530.0
2025-06-10 10:00:00,45.85,46.16,45.51,45.83,213895.0,45.85,46.16,45.51,45.83,213895.0
2025-06-10 10:30:00,45.84,45.88,45.08,45.14,211910.0,45.84,45.88,45.08,45.14,211910.0
2025-06-10 11:00:00,45.14,45.42,45.13,45.3,184025.0,45.14,45.42,45.13,45.3,184025.0
2025-06-10 11:30:00,45.3,45.61,45.08,45.59,125890.0,45.3,45.61,45.08,45.59,125890.0
2025-06-10 12:00:00,45.6,45.62,45.41,45.47,87325.0,45.6,45.62,45.41,45.47,87325.0
2025-06-10 12:30:00,45.47,45.76,45.44,45.73,74341.0,45.47,45.76,45.44,45.73,74341.0
2025-06-10 13:00:00,45.73,45.79,45.65,45.67,73293.0,45.73,45.79,45.65,45.67,73293.0
2025-06-10 13:30:00,45.67,45.67,45.06,45.06,110137.0,45.67,45.67,45.06,45.06,110137.0
2025-06-10 14:00:00,45.05,45.05,44.59,44.72,118657.0,45.05,45.05,44.59,44.72,118657.0
2025-06-10 14:30:00,44.72,45.01,44.69,44.95,75311.0,44.72,45.01,44.69,44.95,75311.0
2025-06-10 15:00:00,44.95,45.03,44.88,44.98,115838.0,44.95,45.03,44.88,44.98,115838.0
2025-06-10 15:30:00,44.96,45.06,44.78,44.88,413943.0,44.96,45.06,44.78,44.88,413943.0
2025-06-11 09:30:00,45.04,45.89,44.72,45.8,197929.0,45.04,45.89,44.72,45.8,197929.0
2025-06-11 10:00:00,45.83,47.48,45.77,47.45,804075.0,45.83,47.48,45.77,47.45,804075.0
2025-06-11 10:30:00,47.49,49.03,47.41,48.22,1366513.0,47.49,49.03,47.41,48.22,1366513.0
2025-06-11 11:00:00,48.17,48.48,47.9,48.22,358242.0,48.17,48.48,47.9,48.22,358242.0
2025-06-11 11:30:00,48.24,48.81,48.23,48.41,372363.0,48.24,48.81,48.23,48.41,372363.0
2025-06-11 12:00:00,48.41,48.85,48.38,48.78,294007.0,48.41,48.85,48.38,48.78,294007.0
2025-06-11 12:30:00,48.78,48.82,48.47,48.59,255252.0,48.78,48.82,48.47,48.59,255252.0
2025-06-11 13:00:00,48.6,48.81,48.5,48.76,463056.0,48.6,48.81,48.5,48.76,463056.0
2025-06-11 13:30:00,48.76,48.85,48.4,48.4,758965.0,48.76,48.85,48.4,48.4,758965.0
2025-06-11 14:00:00,48.38,49.02,48.33,48.93,424685.0,48.38,49.02,48.33,48.93,424685.0
2025-06-11 14:30:00,48.9,49.27,48.78,48.94,527458.0,48.9,49.27,48.78,48.94,527458.0
2025-06-11 15:00:00,48.94,49.61,48.91,49.54,449166.0,48.94,49.61,48.91,49.54,449166.0
2025-06-11 15:30:00,49.54,49.94,49.26,49.8,1530287.0,49.54,49.94,49.26,49.8,1530287.0
2025-06-12 09:30:00,48.71,49.46,48.47,49.37,482901.0,48.71,49.46,48.47,49.37,482901.0
2025-06-12 10:00:00,49.34,49.54,48.97,49.0,403960.0,49.34,49.54,48.97,49.0,403960.0
2025-06-12 10:30:00,49.0,49.44,48.73,48.74,285037.0,49.0,49.44,48.73,48.74,285037.0
2025-06-12 11:00:00,48.75,49.16,48.62,48.88,293311.0,48.75,49.16,48.62,48.88,293311.0
2025-06-12 11:30:00,48.88,48.92,48.58,48.82,172900.0,48.88,48.92,48.58,48.82,172900.0
2025-06-12 12:00:00,48.8,49.01,48.65,48.75,125733.0,48.8,49.01,48.65,48.75,125733.0
2025-06-12 12:30:00,48.74,48.75,48.48,48.65,129419.0,48.74,48.75,48.48,48.65,129419.0
2025-06-12 13:00:00,48.65,48.8,48.6,48.73,119181.0,48.65,48.8,48.6,48.73,119181.0
2025-06-12 13:30:00,48.73,48.95,48.71,48.8,130402.0,48.73,48.95,48.71,48.8,130402.0
2025-06-12 14:00:00,48.8,48.88,48.68,48.79,110023.0,48.8,48.88,48.68,48.79,110023.0
2025-06-12 14:30:00,48.8,48.86,48.59,48.67,190289.0,48.8,48.86,48.59,48.67,190289.0
2025-06-12 15:00:00,48.65,48.68,48.43,48.46,238158.0,48.65,48.68,48.43,48.46,238158.0
2025-06-12 15:30:00,48.46,48.47,48.25,48.37,680242.0,48.46,48.47,48.25,48.37,680242.0
2025-06-13 09:30:00,47.55,48.47,47.15,47.74,166160.0,47.55,48.47,47.15,47.74,166160.0
2025-06-13 10:00:00,47.79,48.53,47.75,47.98,158380.0,47.79,48.53,47.75,47.98,158380.0
2025-06-13 10:30:00,48.02,48.41,47.94,47.98,118693.0,48.02,48.41,47.94,47.98,118693.0
2025-06-13 11:00:00,47.97,48.26,47.95,48.09,150064.0,47.97,48.26,47.95,48.09,150064.0
2025-06-13 11:30:00,48.12,48.34,47.99,48.29,99475.0,48.12,48.34,47.99,48.29,99475.0
2025-06-13 12:00:00,48.3,48.55,48.25,48.38,61433.0,48.3,48.55,48.25,48.38,61433.0
2025-06-13 12:30:00,48.4,48.83,48.39,48.7,100416.0,48.4,48.83,48.39,48.7,100416.0
2025-06-13 13:00:00,48.69,48.76,48.53,48.57,103212.0,48.69,48.76,48.53,48.57,103212.0
2025-06-13 13:30:00,48.55,48.63,48.48,48.55,88917.0,48.55,48.63,48.48,48.55,88917.0
2025-06-13 14:00:00,48.52,48.58,48.21,48.21,161061.0,48.52,48.58,48.21,48.21,161061.0
2025-06-13 14:30:00,48.21,48.49,48.13,48.42,173287.0,48.21,48.49,48.13,48.42,173287.0
2025-06-13 15:00:00,48.41,48.57,48.08,48.16,189790.0,48.41,48.57,48.08,48.16,189790.0
2025-06-13 15:30:00,48.16,48.31,47.92,48.28,618876.0,48.16,48.31,47.92,48.28,618876.0
2025-06-16 09:30:00,48.55,50.27,48.55,49.97,471457.0,48.55,50.27,48.55,49.97,471457.0
2025-06-16 10:00:00,49.99,50.65,49.78,50.48,330755.0,49.99,50.65,49.78,50.48,330755.0
2025-06-16 10:30:00,50.5,51.12,50.49,51.01,447320.0,50.5,51.12,50.49,51.01,447320.0
2025-06-16 11:00:00,51.02,51.26,50.9,51.05,329115.0,51.02,51.26,50.9,51.05,329115.0
2025-06-16 11:30:00,51.04,51.3,50.93,50.95,379337.0,51.04,51.3,50.93,50.95,379337.0
2025-06-16 12:00:00,50.96,51.39,50.92,51.33,193227.0,50.96,51.39,50.92,51.33,193227.0
2025-06-16 12:30:00,51.33,51.34,50.97,51.29,203732.0,51.33,51.34,50.97,51.29,203732.0
2025-06-16 13:00:00,51.29,51.55,51.18,51.48,222965.0,51.29,51.55,51.18,51.48,222965.0
2025-06-16 13:30:00,51.48,51.5,51.33,51.4,149246.0,51.48,51.5,51.33,51.4,149246.0
2025-06-16 14:00:00,51.38,51.43,51.02,51.08,157918.0,51.38,51.43,51.02,51.08,157918.0
2025-06-16 14:30:00,51.09,51.19,50.55,50.76,626692.0,51.09,51.19,50.55,50.76,626692.0
2025-06-16 15:00:00,50.76,50.78,50.37,50.51,437497.0,50.76,50.78,50.37,50.51,437497.0
2025-06-16 15:30:00,50.53,50.95,50.32,50.85,1065909.0,50.53,50.95,50.32,50.85,1065909.0
2025-06-17 09:30:00,50.38,50.81,50.2,50.58,176424.0,50.38,50.81,50.2,50.58,176424.0
2025-06-17 10:00:00,50.64,50.94,50.62,50.81,172364.0,50.64,50.94,50.62,50.81,172364.0
2025-06-17 10:30:00,50.83,51.12,50.68,50.88,201441.0,50.83,51.12,50.68,50.88,201441.0
2025-06-17 11:00:00,50.85,51.2,50.64,50.64,194611.0,50.85,51.2,50.64,50.64,194611.0
2025-06-17 11:30:00,50.64,50.74,50.46,50.61,123244.0,50.64,50.74,50.46,50.61,123244.0
2025-06-17 12:00:00,50.61,50.79,50.05,50.39,237980.0,50.61,50.79,50.05,50.39,237980.0
2025-06-17 12:30:00,50.37,50.4,49.8,49.89,167184.0,50.37,50.4,49.8,49.89,167184.0
2025-06-17 13:00:00,49.89,50.08,49.79,49.85,151112.0,49.89,50.08,49.79,49.85,151112.0
2025-06-17 13:30:00,49.82,50.08,49.55,49.71,170403.0,49.82,50.08,49.55,49.71,170403.0
2025-06-17 14:00:00,49.71,49.81,49.32,49.69,229866.0,49.71,49.81,49.32,49.69,229866.0
2025-06-17 14:30:00,49.69,49.81,49.54,49.71,168307.0,49.69,49.81,49.54,49.71,168307.0
2025-06-17 15:00:00,49.72,50.12,49.66,50.08,193659.0,49.72,50.12,49.66,50.08,193659.0
2025-06-17 15:30:00,50.08,50.14,49.84,49.88,788453.0,50.08,50.14,49.84,49.88,788453.0
2025-06-18 09:30:00,50.0,50.51,49.57,50.38,111553.0,50.0,50.51,49.57,50.38,111553.0
2025-06-18 10:00:00,50.38,50.81,50.25,50.43,105853.0,50.38,50.81,50.25,50.43,105853.0
2025-06-18 10:30:00,50.4,50.61,50.37,50.46,105060.0,50.4,50.61,50.37,50.46,105060.0
2025-06-18 11:00:00,50.46,50.67,50.41,50.58,114130.0,50.46,50.67,50.41,50.58,114130.0
2025-06-18 11:30:00,50.6,50.88,50.49,50.77,81371.0,50.6,50.88,50.49,50.77,81371.0
2025-06-18 12:00:00,50.75,50.92,50.64,50.84,71299.0,50.75,50.92,50.64,50.84,71299.0
2025-06-18 12:30:00,50.85,51.18,50.83,51.0,88965.0,50.85,51.18,50.83,51.0,88965.0
2025-06-18 13:00:00,51.0,51.0,50.83,50.9,54198.0,51.0,51.0,50.83,50.9,54198.0
2025-06-18 13:30:00,50.9,50.9,50.64,50.7,124351.0,50.9,50.9,50.64,50.7,124351.0
2025-06-18 14:00:00,50.72,51.02,50.65,50.79,170280.0,50.72,51.02,50.65,50.79,170280.0
2025-06-18 14:30:00,50.79,51.17,50.42,50.48,192533.0,50.79,51.17,50.42,50.48,192533.0
2025-06-18 15:00:00,50.45,50.79,50.37,50.39,205975.0,50.45,50.79,50.37,50.39,205975.0
2025-06-18 15:30:00,50.36,50.52,49.97,50.05,501512.0,50.36,50.52,49.97,50.05,501512.0
2025-06-20 09:30:00,50.35,50.84,49.73,50.3,611498.0,50.35,50.84,49.73,50.3,611498.0
2025-06-20 10:00:00,50.32,50.56,49.93,50.3,312087.0,50.32,50.56,49.93,50.3,312087.0
2025-06-20 10:30:00,50.3,50.57,49.91,50.2,185640.0,50.3,50.57,49.91,50.2,185640.0
2025-06-20 11:00:00,50.19,50.54,50.02,50.42,105271.0,50.19,50.54,50.02,50.42,105271.0
2025-06-20 11:30:00,50.41,50.53,50.23,50.31,62182.0,50.41,50.53,50.23,50.31,62182.0
2025-06-20 12:00:00,50.29,50.34,50.12,50.19,87437.0,50.29,50.34,50.12,50.19,87437.0
2025-06-20 12:30:00,50.17,50.19,50.0,50.08,75558.0,50.17,50.19,50.0,50.08,75558.0
2025-06-20 13:00:00,50.04,50.12,49.61,49.63,61338.0,50.04,50.12,49.61,49.63,61338.0
2025-06-20 13:30:00,49.6,49.87,49.55,49.84,116374.0,49.6,49.87,49.55,49.84,116374.0
2025-06-20 14:00:00,49.85,49.87,49.67,49.83,125243.0,49.85,49.87,49.67,49.83,125243.0
2025-06-20 14:30:00,49.83,49.89,49.71,49.75,89086.0,49.83,49.89,49.71,49.75,89086.0
2025-06-20 15:00:00,49.76,49.83,49.57,49.58,238271.0,49.76,49.83,49.57,49.58,238271.0
2025-06-20 15:30:00,49.58,50.01,49.49,49.62,1382142.0,49.58,50.01,49.49,49.62,1382142.0